598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,185400,1170965045,3315,3315,3315,3315,0
|
|
20240430,185300,1170965045,3315,3315,3315,3315,0
|
|
20240430,185200,1170965045,3315,3315,3315,3315,0
|
|
20240430,185100,1170965045,3315,3315,3315,3315,0
|
|
20240430,185000,1170965045,3315,3315,3315,3315,0
|
|
20240430,184900,1170965045,3315,3315,3315,3315,0
|
|
20240430,184800,1170965045,3315,3315,3315,3315,0
|
|
20240430,184700,1170965045,3315,3315,3315,3315,0
|
|
20240430,184600,1170965045,3315,3315,3315,3315,0
|
|
20240430,184500,1170965045,3315,3315,3315,3315,0
|
|
20240430,184400,1170965045,3315,3315,3315,3315,0
|
|
20240430,184300,1170965045,3315,3315,3315,3315,0
|
|
20240430,184200,1170965045,3315,3315,3315,3315,0
|
|
20240430,184100,1170965045,3315,3315,3315,3315,0
|
|
20240430,184000,1170965045,3315,3315,3315,3315,0
|
|
20240430,183900,1170965045,3315,3315,3315,3315,0
|
|
20240430,183800,1170965045,3315,3315,3315,3315,0
|
|
20240430,183700,1170965045,3315,3315,3315,3315,0
|
|
20240430,183600,1170965045,3315,3315,3315,3315,0
|
|
20240430,183500,1170965045,3315,3315,3315,3315,0
|
|
20240430,183400,1170965045,3315,3315,3315,3315,0
|
|
20240430,183300,1170965045,3315,3315,3315,3315,0
|
|
20240430,183200,1170965045,3315,3315,3315,3315,0
|
|
20240430,183100,1170965045,3315,3315,3315,3315,0
|
|
20240430,183000,1170965045,3315,3315,3315,3315,0
|
|
20240430,182900,1170965045,3315,3315,3315,3315,0
|
|
20240430,182800,1170965045,3315,3315,3315,3315,0
|
|
20240430,182700,1170965045,3315,3315,3315,3315,0
|
|
20240430,182600,1170965045,3315,3315,3315,3315,0
|
|
20240430,182500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,182400,1170965045,3315,3315,3315,3315,0
|
|
20240430,182300,1170965045,3315,3315,3315,3315,0
|
|
20240430,182200,1170965045,3315,3315,3315,3315,0
|
|
20240430,182100,1170965045,3315,3315,3315,3315,0
|
|
20240430,182000,1170965045,3315,3315,3315,3315,0
|
|
20240430,181900,1170965045,3315,3315,3315,3315,0
|
|
20240430,181800,1170965045,3315,3315,3315,3315,0
|
|
20240430,181700,1170965045,3315,3315,3315,3315,0
|
|
20240430,181600,1170965045,3315,3315,3315,3315,0
|
|
20240430,181500,1170965045,3315,3315,3315,3315,0
|
|
20240430,181400,1170965045,3315,3315,3315,3315,0
|
|
20240430,181300,1170965045,3315,3315,3315,3315,0
|
|
20240430,181200,1170965045,3315,3315,3315,3315,0
|
|
20240430,181100,1170965045,3315,3315,3315,3315,0
|
|
20240430,181000,1170965045,3315,3315,3315,3315,0
|
|
20240430,180900,1170965045,3315,3315,3315,3315,0
|
|
20240430,180800,1170965045,3315,3315,3315,3315,0
|
|
20240430,180700,1170965045,3315,3315,3315,3315,0
|
|
20240430,180600,1170965045,3315,3315,3315,3315,0
|
|
20240430,180500,1170965045,3315,3315,3315,3315,0
|
|
20240430,180400,1170965045,3315,3315,3315,3315,0
|
|
20240430,180300,1170965045,3315,3315,3315,3315,0
|
|
20240430,180200,1170965045,3315,3315,3315,3315,0
|
|
20240430,180100,1170965045,3315,3315,3315,3315,0
|
|
20240430,180000,1170965045,3315,3315,3315,3315,0
|
|
20240430,175900,1170965045,3315,3315,3315,3315,0
|
|
20240430,175800,1170965045,3315,3315,3315,3315,0
|
|
20240430,175700,1170965045,3315,3315,3315,3315,0
|
|
20240430,175600,1170965045,3315,3315,3315,3315,0
|
|
20240430,175500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,175400,1170965045,3315,3315,3315,3315,0
|
|
20240430,175300,1170965045,3315,3315,3315,3315,0
|
|
20240430,175200,1170965045,3315,3315,3315,3315,0
|
|
20240430,175100,1170965045,3315,3315,3315,3315,0
|
|
20240430,175000,1170965045,3315,3315,3315,3315,0
|
|
20240430,174900,1170965045,3315,3315,3315,3315,0
|
|
20240430,174800,1170965045,3315,3315,3315,3315,0
|
|
20240430,174700,1170965045,3315,3315,3315,3315,0
|
|
20240430,174600,1170965045,3315,3315,3315,3315,0
|
|
20240430,174500,1170965045,3315,3315,3315,3315,0
|
|
20240430,174400,1170965045,3315,3315,3315,3315,0
|
|
20240430,174300,1170965045,3315,3315,3315,3315,0
|
|
20240430,174200,1170965045,3315,3315,3315,3315,0
|
|
20240430,174100,1170965045,3315,3315,3315,3315,0
|
|
20240430,174000,1170965045,3315,3315,3315,3315,0
|
|
20240430,173900,1170965045,3315,3315,3315,3315,0
|
|
20240430,173800,1170965045,3315,3315,3315,3315,0
|
|
20240430,173700,1170965045,3315,3315,3315,3315,0
|
|
20240430,173600,1170965045,3315,3315,3315,3315,0
|
|
20240430,173500,1170965045,3315,3315,3315,3315,0
|
|
20240430,173400,1170965045,3315,3315,3315,3315,0
|
|
20240430,173300,1170965045,3315,3315,3315,3315,0
|
|
20240430,173200,1170965045,3315,3315,3315,3315,0
|
|
20240430,173100,1170965045,3315,3315,3315,3315,0
|
|
20240430,173000,1170965045,3315,3315,3315,3315,0
|
|
20240430,172900,1170965045,3315,3315,3315,3315,0
|
|
20240430,172800,1170965045,3315,3315,3315,3315,0
|
|
20240430,172700,1170965045,3315,3315,3315,3315,0
|
|
20240430,172600,1170965045,3315,3315,3315,3315,0
|
|
20240430,172500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,172400,1170965045,3315,3315,3315,3315,0
|
|
20240430,172300,1170965045,3315,3315,3315,3315,0
|
|
20240430,172200,1170965045,3315,3315,3315,3315,0
|
|
20240430,172100,1170965045,3315,3315,3315,3315,0
|
|
20240430,172000,1170965045,3315,3315,3315,3315,0
|
|
20240430,171900,1170965045,3315,3315,3315,3315,0
|
|
20240430,171800,1170965045,3315,3315,3315,3315,0
|
|
20240430,171700,1170965045,3315,3315,3315,3315,0
|
|
20240430,171600,1170965045,3315,3315,3315,3315,0
|
|
20240430,171500,1170965045,3315,3315,3315,3315,0
|
|
20240430,171400,1170965045,3315,3315,3315,3315,0
|
|
20240430,171300,1170965045,3315,3315,3315,3315,0
|
|
20240430,171200,1170965045,3315,3315,3315,3315,0
|
|
20240430,171100,1170965045,3315,3315,3315,3315,0
|
|
20240430,171000,1170965045,3315,3315,3315,3315,0
|
|
20240430,170900,1170965045,3315,3315,3315,3315,0
|
|
20240430,170800,1170965045,3315,3315,3315,3315,0
|
|
20240430,170700,1170965045,3315,3315,3315,3315,0
|
|
20240430,170600,1170965045,3315,3315,3315,3315,0
|
|
20240430,170500,1170965045,3315,3315,3315,3315,0
|
|
20240430,170400,1170965045,3315,3315,3315,3315,0
|
|
20240430,170300,1170965045,3315,3315,3315,3315,0
|
|
20240430,170200,1170965045,3315,3315,3315,3315,0
|
|
20240430,170100,1170965045,3315,3315,3315,3315,0
|
|
20240430,170000,1170965045,3315,3315,3315,3315,0
|
|
20240430,165900,1170965045,3315,3315,3315,3315,0
|
|
20240430,165800,1170965045,3315,3315,3315,3315,0
|
|
20240430,165700,1170965045,3315,3315,3315,3315,0
|
|
20240430,165600,1170965045,3315,3315,3315,3315,0
|
|
20240430,165500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,165400,1170965045,3315,3315,3315,3315,0
|
|
20240430,165300,1170965045,3315,3315,3315,3315,0
|
|
20240430,165200,1170965045,3315,3315,3315,3315,0
|
|
20240430,165100,1170965045,3315,3315,3315,3315,0
|
|
20240430,165000,1170965045,3315,3315,3315,3315,0
|
|
20240430,164900,1170965045,3315,3315,3315,3315,0
|
|
20240430,164800,1170965045,3315,3315,3315,3315,0
|
|
20240430,164700,1170965045,3315,3315,3315,3315,0
|
|
20240430,164600,1170965045,3315,3315,3315,3315,0
|
|
20240430,164500,1170965045,3315,3315,3315,3315,0
|
|
20240430,164400,1170965045,3315,3315,3315,3315,0
|
|
20240430,164300,1170965045,3315,3315,3315,3315,0
|
|
20240430,164200,1170965045,3315,3315,3315,3315,0
|
|
20240430,164100,1170965045,3315,3315,3315,3315,0
|
|
20240430,164000,1170965045,3315,3315,3315,3315,0
|
|
20240430,163900,1170965045,3315,3315,3315,3315,0
|
|
20240430,163800,1170965045,3315,3315,3315,3315,0
|
|
20240430,163700,1170965045,3315,3315,3315,3315,0
|
|
20240430,163600,1170965045,3315,3315,3315,3315,0
|
|
20240430,163500,1170965045,3315,3315,3315,3315,0
|
|
20240430,163400,1170965045,3315,3315,3315,3315,0
|
|
20240430,163300,1170965045,3315,3315,3315,3315,0
|
|
20240430,163200,1170965045,3315,3315,3315,3315,0
|
|
20240430,163100,1170965045,3315,3315,3315,3315,0
|
|
20240430,163000,1170965045,3315,3315,3315,3315,0
|
|
20240430,162900,1170965045,3315,3315,3315,3315,0
|
|
20240430,162800,1170965045,3315,3315,3315,3315,0
|
|
20240430,162700,1170965045,3315,3315,3315,3315,0
|
|
20240430,162600,1170965045,3315,3315,3315,3315,0
|
|
20240430,162500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,162400,1170965045,3315,3315,3315,3315,0
|
|
20240430,162300,1170965045,3315,3315,3315,3315,0
|
|
20240430,162200,1170965045,3315,3315,3315,3315,0
|
|
20240430,162100,1170965045,3315,3315,3315,3315,0
|
|
20240430,162000,1170965045,3315,3315,3315,3315,0
|
|
20240430,161900,1170965045,3315,3315,3315,3315,0
|
|
20240430,161800,1170965045,3315,3315,3315,3315,0
|
|
20240430,161700,1170965045,3315,3315,3315,3315,0
|
|
20240430,161600,1170965045,3315,3315,3315,3315,0
|
|
20240430,161500,1170965045,3315,3315,3315,3315,0
|
|
20240430,161400,1170965045,3315,3315,3315,3315,0
|
|
20240430,161300,1170965045,3315,3315,3315,3315,0
|
|
20240430,161200,1170965045,3315,3315,3315,3315,0
|
|
20240430,161100,1170965045,3315,3315,3315,3315,0
|
|
20240430,161000,1170965045,3315,3315,3315,3315,0
|
|
20240430,160900,1170965045,3315,3315,3315,3315,0
|
|
20240430,160800,1170965045,3315,3315,3315,3315,0
|
|
20240430,160700,1170965045,3315,3315,3315,3315,0
|
|
20240430,160600,1170965045,3315,3315,3315,3315,0
|
|
20240430,160500,1170965045,3315,3315,3315,3315,0
|
|
20240430,160400,1170965045,3315,3315,3315,3315,0
|
|
20240430,160300,1170965045,3315,3315,3315,3315,0
|
|
20240430,160200,1170965045,3315,3315,3315,3315,0
|
|
20240430,160100,1170965045,3315,3315,3315,3315,0
|
|
20240430,160000,1170965045,3315,3315,3315,3315,0
|
|
20240430,155900,1170965045,3315,3315,3315,3315,0
|
|
20240430,155800,1170965045,3315,3315,3315,3315,0
|
|
20240430,155700,1170965045,3315,3315,3315,3315,0
|
|
20240430,155600,1170965045,3315,3315,3315,3315,0
|
|
20240430,155500,1170965045,3315,3315,3315,3315,7801
|
|
20240430,155400,1170965045,3315,3315,3315,3315,0
|
|
20240430,155300,1170965045,3315,3315,3315,3315,0
|
|
20240430,155200,1170965045,3315,3315,3315,3315,0
|
|
20240430,155100,1170965045,3315,3315,3315,3315,0
|
|
20240430,155000,1170965045,3315,3315,3315,3315,0
|
|
20240430,154900,1170965045,3315,3315,3315,3315,0
|
|
20240430,154800,1170965045,3315,3315,3315,3315,0
|
|
20240430,154700,1170965045,3315,3315,3315,3315,0
|
|
20240430,154600,1170965045,3315,3315,3315,3315,0
|
|
20240430,154500,1170965045,3315,3315,3315,3315,0
|
|
20240430,154400,1170965045,3315,3315,3315,3315,0
|
|
20240430,154300,1170965045,3315,3315,3315,3315,0
|
|
20240430,154200,1170965045,3315,3315,3315,3315,0
|
|
20240430,154100,1170965045,3315,3315,3315,3315,0
|
|
20240430,154000,1170965045,3315,3315,3315,3315,0
|
|
20240430,153900,1170965045,3315,3315,3315,3315,0
|
|
20240430,153800,1170965045,3315,3315,3315,3315,0
|
|
20240430,153700,1170965045,3315,3315,3315,3315,0
|
|
20240430,153600,1170965045,3315,3315,3315,3315,0
|
|
20240430,153500,1170965045,3315,3315,3315,3315,0
|
|
20240430,153400,1170965045,3315,3315,3315,3315,0
|
|
20240430,153300,1170965045,3315,3315,3315,3315,0
|
|
20240430,153200,1170965045,3315,3315,3315,3315,0
|
|
20240430,153100,1170965045,3315,3315,3315,3315,0
|
|
20240430,153000,1170965045,3315,3315,3315,3315,7801
|
|
20240430,152900,1145104730,3325,3325,3325,3325,0
|
|
20240430,152800,1145104730,3325,3325,3325,3325,0
|
|
20240430,152700,1145104730,3325,3325,3325,3325,0
|
|
20240430,152600,1145104730,3325,3325,3325,3325,0
|
|
20240430,152500,1145104730,3325,3325,3325,3325,0
|
|
20240430,152400,1145104730,3325,3325,3325,3325,0
|
|
20240430,152300,1145104730,3325,3325,3325,3325,0
|
|
20240430,152200,1145104730,3325,3325,3325,3325,0
|
|
20240430,152100,1145104730,3325,3325,3325,3325,0
|
|
20240430,152000,1145104730,3325,3325,3325,3325,0
|
|
20240430,151900,1145104730,3325,3325,3325,3325,6
|
|
20240430,151800,1145084780,3325,3325,3325,3320,453
|
|
20240430,151700,1143579555,3325,3325,3325,3325,50
|
|
20240430,151600,1143413305,3325,3325,3325,3325,32
|
|
20240430,151500,1143306905,3320,3320,3325,3320,787
|
|
20240430,151400,1140693860,3325,3330,3330,3325,11
|
|
20240430,151300,1140657235,3330,3330,3330,3320,304
|
|
20240430,151200,1139644925,3330,3330,3330,3320,1634
|
|
20240430,151100,1134204005,3320,3325,3330,3320,730
|
|
20240430,151000,1131777075,3320,3320,3320,3315,1514
|
|
20240430,150900,1126757280,3320,3320,3320,3315,931
|
|
20240430,150800,1123667900,3320,3325,3325,3315,2443
|
|
20240430,150700,1115550345,3325,3320,3325,3320,280
|
|
20240430,150600,1114620645,3320,3320,3320,3320,401
|
|
20240430,150500,1113289325,3325,3325,3325,3320,302
|
|
20240430,150400,1112286175,3325,3325,3325,3325,2209
|
|
20240430,150300,1104941250,3325,3325,3325,3325,0
|
|
20240430,150200,1104941250,3325,3320,3325,3320,999
|
|
20240430,150100,1101624510,3325,3325,3325,3325,0
|
|
20240430,150000,1101624510,3325,3325,3325,3315,420
|
|
20240430,145900,1100232010,3325,3325,3325,3315,477
|
|
20240430,145800,1098649380,3325,3320,3325,3320,606
|
|
20240430,145700,1096637450,3325,3325,3325,3325,10
|
|
20240430,145600,1096604200,3325,3325,3325,3325,26
|
|
20240430,145500,1096517750,3315,3320,3325,3315,18632
|
|
20240430,145400,1034749660,3320,3320,3320,3315,615
|
|
20240430,145300,1032709360,3320,3315,3320,3315,9559
|
|
20240430,145200,1001021230,3320,3320,3320,3320,200
|
|
20240430,145100,1000357230,3320,3315,3320,3315,268
|
|
20240430,145000,999467755,3320,3315,3320,3315,402
|
|
20240430,144900,998135115,3320,3320,3320,3320,10
|
|
20240430,144800,998101915,3320,3320,3320,3320,30
|
|
20240430,144700,998002315,3320,3320,3320,3320,1445
|
|
20240430,144600,993204915,3325,3325,3325,3325,0
|
|
20240430,144500,993204915,3325,3325,3325,3325,1
|
|
20240430,144400,993201590,3325,3325,3325,3325,0
|
|
20240430,144300,993201590,3325,3325,3325,3325,0
|
|
20240430,144200,993201590,3325,3320,3325,3320,136
|
|
20240430,144100,992750035,3325,3325,3325,3325,20
|
|
20240430,144000,992683535,3325,3325,3325,3325,20
|
|
20240430,143900,992617035,3325,3325,3325,3325,0
|
|
20240430,143800,992617035,3325,3325,3325,3325,0
|
|
20240430,143700,992617035,3325,3320,3325,3315,1004
|
|
20240430,143600,989285670,3325,3320,3325,3320,1027
|
|
20240430,143500,985875970,3325,3325,3325,3325,0
|
|
20240430,143400,985875970,3325,3320,3325,3320,34
|
|
20240430,143300,985762960,3325,3320,3325,3320,718
|
|
20240430,143200,983379195,3325,3325,3325,3325,0
|
|
20240430,143100,983379195,3325,3325,3325,3325,359
|
|
20240430,143000,982185520,3325,3325,3325,3325,0
|
|
20240430,142900,982185520,3325,3325,3325,3325,0
|
|
20240430,142800,982185520,3325,3325,3325,3325,1
|
|
20240430,142700,982182195,3325,3325,3325,3325,10
|
|
20240430,142600,982148945,3325,3320,3325,3320,3682
|
|
20240430,142500,969923195,3320,3320,3320,3320,1000
|
|
20240430,142400,966603195,3320,3320,3320,3320,1106
|
|
20240430,142300,962931275,3320,3315,3320,3315,1264
|
|
20240430,142200,958741065,3315,3310,3315,3310,101
|
|
20240430,142100,958406750,3315,3310,3315,3310,1693
|
|
20240430,142000,952796910,3315,3315,3320,3315,1158
|
|
20240430,141900,948958090,3315,3315,3315,3315,2429
|
|
20240430,141800,940905955,3325,3325,3325,3320,24
|
|
20240430,141700,940826205,3320,3320,3325,3320,3698
|
|
20240430,141600,928548745,3325,3320,3325,3320,1024
|
|
20240430,141500,925148955,3320,3320,3320,3320,20
|
|
20240430,141400,925082555,3320,3320,3320,3315,728
|
|
20240430,141300,922668825,3320,3320,3320,3315,1100
|
|
20240430,141200,919021825,3320,3320,3320,3320,310
|
|
20240430,141100,917992625,3325,3320,3325,3320,65
|
|
20240430,141000,917776550,3320,3320,3320,3320,598
|
|
20240430,140900,915791190,3320,3320,3320,3320,51
|
|
20240430,140800,915621870,3330,3330,3330,3320,562
|
|
20240430,140700,913753930,3330,3320,3330,3320,1209
|
|
20240430,140600,909732950,3330,3325,3330,3325,1101
|
|
20240430,140500,906067125,3320,3320,3325,3320,1253
|
|
20240430,140400,901907150,3330,3330,3330,3330,0
|
|
20240430,140300,901907150,3330,3330,3330,3330,0
|
|
20240430,140200,901907150,3330,3330,3330,3330,100
|
|
20240430,140100,901574150,3330,3330,3330,3330,300
|
|
20240430,140000,900575150,3330,3330,3330,3330,300
|
|
20240430,135900,899576150,3330,3330,3330,3330,7
|
|
20240430,135800,899552840,3320,3325,3325,3320,74
|
|
20240430,135700,899306960,3325,3325,3325,3325,0
|
|
20240430,135600,899306960,3325,3325,3325,3325,0
|
|
20240430,135500,899306960,3325,3325,3325,3325,0
|
|
20240430,135400,899306960,3325,3325,3325,3325,0
|
|
20240430,135300,899306960,3325,3325,3325,3325,0
|
|
20240430,135200,899306960,3325,3325,3325,3325,0
|
|
20240430,135100,899306960,3325,3325,3325,3325,15
|
|
20240430,135000,899257085,3325,3325,3325,3325,1
|
|
20240430,134900,899253760,3320,3320,3320,3320,301
|
|
20240430,134800,898254440,3335,3335,3335,3335,0
|
|
20240430,134700,898254440,3335,3335,3335,3335,0
|
|
20240430,134600,898254440,3335,3320,3335,3320,1099
|
|
20240430,134500,894605730,3335,3335,3335,3335,100
|
|
20240430,134400,894272230,3335,3335,3335,3335,0
|
|
20240430,134300,894272230,3335,3330,3335,3330,52
|
|
20240430,134200,894099060,3335,3335,3335,3335,2
|
|
20240430,134100,894092390,3315,3330,3330,3315,8621
|
|
20240430,134000,865493020,3325,3325,3325,3325,7096
|
|
20240430,133900,841898820,3330,3330,3330,3330,2672
|
|
20240430,133800,833001060,3335,3330,3340,3330,702
|
|
20240430,133700,830661880,3340,3340,3340,3340,2
|
|
20240430,133600,830655200,3330,3330,3330,3330,500
|
|
20240430,133500,828990200,3330,3340,3340,3330,1451
|
|
20240430,133400,824158270,3330,3330,3340,3330,593
|
|
20240430,133300,822182580,3330,3335,3335,3330,12
|
|
20240430,133200,822142610,3340,3340,3340,3340,0
|
|
20240430,133100,822142610,3340,3335,3340,3335,203
|
|
20240430,133000,821465505,3340,3340,3340,3340,100
|
|
20240430,132900,821131505,3340,3340,3340,3340,0
|
|
20240430,132800,821131505,3340,3335,3340,3335,51
|
|
20240430,132700,820961415,3340,3340,3340,3340,0
|
|
20240430,132600,820961415,3340,3340,3340,3340,11
|
|
20240430,132500,820924675,3335,3340,3340,3335,59
|
|
20240430,132400,820727760,3345,3340,3345,3340,360
|
|
20240430,132300,819523860,3345,3330,3345,3330,4020
|
|
20240430,132200,806136960,3345,3345,3345,3345,0
|
|
20240430,132100,806136960,3345,3335,3345,3335,2549
|
|
20240430,132000,797630680,3335,3335,3335,3335,7
|
|
20240430,131900,797607335,3340,3335,3340,3335,146
|
|
20240430,131800,797120375,3340,3335,3340,3335,2419
|
|
20240430,131700,789053000,3330,3330,3330,3330,0
|
|
20240430,131600,789053000,3330,3330,3330,3330,698
|
|
20240430,131500,786728660,3330,3335,3335,3330,37
|
|
20240430,131400,786605440,3330,3330,3330,3330,0
|
|
20240430,131300,786605440,3330,3330,3330,3330,0
|
|
20240430,131200,786605440,3330,3330,3330,3330,66
|
|
20240430,131100,786385660,3330,3330,3330,3330,59
|
|
20240430,131000,786189190,3335,3335,3335,3335,78
|
|
20240430,130900,785929060,3330,3330,3330,3330,0
|
|
20240430,130800,785929060,3330,3330,3330,3330,0
|
|
20240430,130700,785929060,3330,3330,3330,3330,970
|
|
20240430,130600,782698960,3335,3335,3335,3335,1
|
|
20240430,130500,782695625,3335,3335,3335,3335,0
|
|
20240430,130400,782695625,3335,3335,3335,3335,0
|
|
20240430,130300,782695625,3335,3335,3335,3335,500
|
|
20240430,130200,781028125,3335,3335,3335,3335,210
|
|
20240430,130100,780327775,3340,3340,3340,3340,0
|
|
20240430,130000,780327775,3340,3340,3340,3340,10
|
|
20240430,125900,780294375,3340,3340,3340,3340,0
|
|
20240430,125800,780294375,3340,3335,3340,3335,27
|
|
20240430,125700,780204290,3340,3340,3340,3340,100
|
|
20240430,125600,779870290,3340,3330,3340,3330,3
|
|
20240430,125500,779860280,3340,3340,3340,3340,2
|
|
20240430,125400,779853600,3330,3330,3330,3330,679
|
|
20240430,125300,777592530,3340,3340,3340,3340,1000
|
|
20240430,125200,774252530,3340,3340,3340,3340,0
|
|
20240430,125100,774252530,3340,3340,3340,3340,0
|
|
20240430,125000,774252530,3340,3340,3340,3340,1
|
|
20240430,124900,774249190,3330,3330,3330,3330,0
|
|
20240430,124800,774249190,3330,3330,3330,3330,30
|
|
20240430,124700,774149290,3340,3330,3340,3330,31
|
|
20240430,124600,774045960,3340,3335,3340,3335,394
|
|
20240430,124500,772730950,3340,3330,3340,3330,607
|
|
20240430,124400,770709540,3340,3340,3340,3340,30
|
|
20240430,124300,770609340,3340,3330,3340,3330,40
|
|
20240430,124200,770476040,3340,3335,3340,3335,1011
|
|
20240430,124100,767101095,3335,3330,3335,3330,443
|
|
20240430,124000,765624425,3330,3330,3330,3330,173
|
|
20240430,123900,765048335,3330,3335,3335,3330,315
|
|
20240430,123800,763999335,3330,3330,3330,3330,0
|
|
20240430,123700,763999335,3330,3330,3330,3330,100
|
|
20240430,123600,763666335,3335,3335,3335,3335,2
|
|
20240430,123500,763659665,3335,3335,3335,3335,0
|
|
20240430,123400,763659665,3335,3335,3335,3335,32
|
|
20240430,123300,763552945,3330,3330,3330,3330,80
|
|
20240430,123200,763286545,3335,3335,3335,3335,1
|
|
20240430,123100,763283210,3330,3330,3330,3330,30
|
|
20240430,123000,763183310,3335,3330,3335,3330,405
|
|
20240430,122900,761834635,3335,3335,3335,3335,168
|
|
20240430,122800,761274355,3335,3335,3335,3335,0
|
|
20240430,122700,761274355,3335,3335,3335,3335,49
|
|
20240430,122600,761110940,3335,3335,3335,3335,0
|
|
20240430,122500,761110940,3335,3335,3335,3335,0
|
|
20240430,122400,761110940,3335,3330,3335,3325,63
|
|
20240430,122300,760901375,3335,3335,3335,3335,30
|
|
20240430,122200,760801325,3335,3335,3335,3335,2
|
|
20240430,122100,760794655,3335,3335,3335,3335,1
|
|
20240430,122000,760791320,3335,3325,3335,3325,530
|
|
20240430,121900,759028970,3325,3325,3325,3325,0
|
|
20240430,121800,759028970,3325,3325,3325,3325,11
|
|
20240430,121700,758992395,3325,3325,3325,3325,0
|
|
20240430,121600,758992395,3325,3330,3330,3325,144
|
|
20240430,121500,758513115,3335,3335,3335,3330,1420
|
|
20240430,121400,753784165,3340,3340,3340,3340,0
|
|
20240430,121300,753784165,3340,3340,3340,3340,10
|
|
20240430,121200,753750765,3340,3340,3340,3340,4
|
|
20240430,121100,753737405,3330,3330,3330,3330,0
|
|
20240430,121000,753737405,3330,3330,3330,3330,0
|
|
20240430,120900,753737405,3330,3335,3340,3330,4632
|
|
20240430,120800,738307745,3335,3340,3340,3335,449
|
|
20240430,120700,736810315,3330,3330,3330,3330,1
|
|
20240430,120600,736806985,3340,3335,3340,3335,501
|
|
20240430,120500,735136145,3340,3340,3340,3340,0
|
|
20240430,120400,735136145,3340,3335,3340,3335,1161
|
|
20240430,120300,731264200,3340,3335,3340,3335,1343
|
|
20240430,120200,726785285,3335,3335,3335,3335,0
|
|
20240430,120100,726785285,3335,3330,3335,3330,3
|
|
20240430,120000,726775285,3335,3330,3335,3330,159
|
|
20240430,115900,726245805,3335,3335,3335,3335,0
|
|
20240430,115800,726245805,3335,3335,3335,3335,0
|
|
20240430,115700,726245805,3335,3330,3335,3330,200
|
|
20240430,115600,725579795,3325,3325,3325,3325,1
|
|
20240430,115500,725576470,3330,3325,3330,3325,119
|
|
20240430,115400,725180785,3335,3335,3335,3335,0
|
|
20240430,115300,725180785,3335,3335,3335,3335,0
|
|
20240430,115200,725180785,3335,3330,3335,3320,4046
|
|
20240430,115100,711735810,3335,3335,3335,3335,2117
|
|
20240430,115000,704675615,3335,3335,3335,3335,100
|
|
20240430,114900,704342115,3335,3325,3335,3325,76
|
|
20240430,114800,704089380,3325,3325,3335,3325,18
|
|
20240430,114700,704029490,3325,3325,3325,3325,7
|
|
20240430,114600,704006215,3325,3325,3325,3325,151
|
|
20240430,114500,703504140,3335,3335,3335,3335,0
|
|
20240430,114400,703504140,3335,3335,3335,3335,0
|
|
20240430,114300,703504140,3335,3335,3335,3335,6
|
|
20240430,114200,703484130,3330,3330,3330,3330,1292
|
|
20240430,114100,699181770,3335,3335,3335,3335,0
|
|
20240430,114000,699181770,3335,3335,3335,3335,0
|
|
20240430,113900,699181770,3335,3335,3335,3335,1
|
|
20240430,113800,699178435,3330,3330,3330,3330,197
|
|
20240430,113700,698522425,3335,3335,3335,3335,0
|
|
20240430,113600,698522425,3335,3335,3335,3335,0
|
|
20240430,113500,698522425,3335,3335,3335,3335,40
|
|
20240430,113400,698389025,3335,3335,3335,3335,0
|
|
20240430,113300,698389025,3335,3330,3335,3330,31
|
|
20240430,113200,698285790,3335,3335,3335,3335,0
|
|
20240430,113100,698285790,3335,3330,3335,3330,1372
|
|
20240430,113000,693717020,3330,3335,3335,3330,7
|
|
20240430,112900,693693700,3330,3330,3330,3330,1011
|
|
20240430,112800,690327070,3330,3330,3330,3330,230
|
|
20240430,112700,689561170,3330,3330,3330,3330,1050
|
|
20240430,112600,686064670,3335,3335,3335,3335,0
|
|
20240430,112500,686064670,3335,3325,3335,3325,459
|
|
20240430,112400,684538395,3330,3335,3340,3330,4755
|
|
20240430,112300,668703145,3335,3335,3340,3335,570
|
|
20240430,112200,666802145,3340,3340,3340,3340,0
|
|
20240430,112100,666802145,3340,3340,3340,3340,55
|
|
20240430,112000,666618445,3340,3340,3340,3335,324
|
|
20240430,111900,665537785,3340,3340,3340,3340,67
|
|
20240430,111800,665314005,3330,3330,3330,3330,48
|
|
20240430,111700,665154165,3330,3335,3335,3330,49
|
|
20240430,111600,664990755,3335,3335,3335,3335,50
|
|
20240430,111500,664824005,3345,3335,3345,3330,1148
|
|
20240430,111400,660997745,3335,3335,3335,3335,300
|
|
20240430,111300,659997245,3335,3345,3345,3330,1894
|
|
20240430,111200,653681345,3345,3340,3345,3340,17
|
|
20240430,111100,653624555,3345,3345,3345,3345,0
|
|
20240430,111000,653624555,3345,3345,3345,3345,50
|
|
20240430,110900,653457305,3345,3345,3345,3345,0
|
|
20240430,110800,653457305,3345,3340,3345,3335,1342
|
|
20240430,110700,648974810,3345,3340,3345,3340,717
|
|
20240430,110600,646579980,3340,3340,3340,3340,50
|
|
20240430,110500,646412980,3340,3340,3340,3340,6
|
|
20240430,110400,646392940,3335,3335,3340,3335,240
|
|
20240430,110300,645592530,3335,3335,3335,3335,10
|
|
20240430,110200,645559180,3335,3335,3335,3335,0
|
|
20240430,110100,645559180,3335,3340,3340,3335,1005
|
|
20240430,110000,642207475,3335,3335,3340,3335,203
|
|
20240430,105900,641530460,3335,3335,3335,3335,50
|
|
20240430,105800,641363710,3340,3340,3340,3340,197
|
|
20240430,105700,640705730,3340,3340,3340,3340,34
|
|
20240430,105600,640592170,3340,3340,3340,3340,2
|
|
20240430,105500,640585490,3335,3335,3335,3335,1899
|
|
20240430,105400,634252325,3340,3340,3340,3340,201
|
|
20240430,105300,633580985,3340,3340,3340,3340,103
|
|
20240430,105200,633236965,3340,3340,3340,3340,0
|
|
20240430,105100,633236965,3340,3340,3340,3340,200
|
|
20240430,105000,632568965,3340,3340,3340,3340,5
|
|
20240430,104900,632552265,3340,3340,3340,3340,2
|
|
20240430,104800,632545585,3340,3340,3340,3340,0
|
|
20240430,104700,632545585,3340,3340,3340,3340,4
|
|
20240430,104600,632532225,3335,3340,3340,3335,1003
|
|
20240430,104500,629187205,3335,3340,3340,3335,120
|
|
20240430,104400,628786455,3340,3340,3340,3340,0
|
|
20240430,104300,628786455,3340,3340,3340,3340,558
|
|
20240430,104200,626922735,3345,3340,3345,3340,52
|
|
20240430,104100,626749045,3345,3350,3350,3345,2757
|
|
20240430,104000,617526800,3350,3345,3350,3345,996
|
|
20240430,103900,614195130,3345,3345,3345,3345,730
|
|
20240430,103800,611753280,3345,3340,3345,3340,3
|
|
20240430,103700,611743255,3345,3345,3345,3345,102
|
|
20240430,103600,611402065,3340,3340,3340,3340,251
|
|
20240430,103500,610563725,3345,3335,3345,3335,1436
|
|
20240430,103400,605774575,3335,3335,3335,3335,1508
|
|
20240430,103300,600745395,3335,3330,3335,3330,169
|
|
20240430,103200,600182575,3330,3330,3330,3330,174
|
|
20240430,103100,599603155,3330,3330,3330,3325,532
|
|
20240430,103000,597834095,3330,3330,3330,3330,100
|
|
20240430,102900,597501095,3330,3330,3330,3330,1000
|
|
20240430,102800,594171095,3330,3330,3330,3330,500
|
|
20240430,102700,592506095,3330,3330,3330,3330,132
|
|
20240430,102600,592066535,3330,3325,3330,3325,103
|
|
20240430,102500,591724045,3325,3330,3330,3325,1804
|
|
20240430,102400,585725740,3330,3325,3330,3325,1002
|
|
20240430,102300,582394080,3325,3330,3330,3325,357
|
|
20240430,102200,581205295,3335,3335,3335,3335,36
|
|
20240430,102100,581085235,3330,3335,3335,3330,23
|
|
20240430,102000,581008565,3335,3335,3335,3335,0
|
|
20240430,101900,581008565,3335,3325,3335,3325,85
|
|
20240430,101800,580725640,3330,3330,3330,3330,2304
|
|
20240430,101700,573053320,3330,3335,3335,3330,580
|
|
20240430,101600,571120770,3330,3340,3340,3330,1235
|
|
20240430,101500,567001775,3335,3340,3340,3335,16
|
|
20240430,101400,566948385,3335,3340,3340,3335,1058
|
|
20240430,101300,563415665,3340,3340,3340,3340,111
|
|
20240430,101200,563044925,3340,3335,3340,3330,762
|
|
20240430,101100,560505270,3335,3335,3335,3335,1011
|
|
20240430,101000,557133585,3335,3330,3335,3330,346
|
|
20240430,100900,555979750,3330,3335,3335,3330,1202
|
|
20240430,100800,551977040,3335,3325,3335,3325,8412
|
|
20240430,100700,523968170,3325,3330,3330,3325,4969
|
|
20240430,100600,507442920,3330,3330,3335,3330,370
|
|
20240430,100500,506210745,3335,3335,3335,3335,303
|
|
20240430,100400,505200240,3330,3330,3330,3325,2226
|
|
20240430,100300,497787670,3335,3345,3345,3335,1063
|
|
20240430,100200,494240875,3345,3345,3345,3335,214
|
|
20240430,100100,493525070,3345,3345,3345,3335,3036
|
|
20240430,100000,483379965,3350,3350,3350,3350,896
|
|
20240430,095900,480378365,3350,3355,3360,3350,3189
|
|
20240430,095800,469678750,3360,3345,3360,3345,9071
|
|
20240430,095700,439282530,3350,3350,3355,3350,1170
|
|
20240430,095600,435359880,3355,3355,3355,3340,10070
|
|
20240430,095500,401597695,3355,3355,3355,3350,6424
|
|
20240430,095400,380046620,3355,3345,3355,3335,13776
|
|
20240430,095300,333856060,3345,3355,3355,3345,4878
|
|
20240430,095200,317524645,3355,3320,3355,3320,35543
|
|
20240430,095100,198706820,3310,3320,3320,3310,3762
|
|
20240430,095000,186240775,3320,3320,3320,3320,800
|
|
20240430,094900,183584775,3330,3325,3330,3325,456
|
|
20240430,094800,182067945,3330,3325,3330,3325,444
|
|
20240430,094700,180591640,3325,3325,3330,3325,1046
|
|
20240430,094600,177110820,3325,3320,3325,3320,2391
|
|
20240430,094500,169165715,3325,3325,3325,3325,302
|
|
20240430,094400,168161565,3325,3320,3325,3310,5257
|
|
20240430,094300,150754700,3325,3325,3325,3325,2
|
|
20240430,094200,150748050,3320,3320,3320,3320,201
|
|
20240430,094100,150080730,3325,3325,3325,3325,101
|
|
20240430,094000,149744905,3325,3320,3325,3320,159
|
|
20240430,093900,149216870,3325,3320,3325,3310,250
|
|
20240430,093800,148388140,3325,3325,3325,3315,2503
|
|
20240430,093700,140080650,3320,3320,3320,3320,76
|
|
20240430,093600,139828330,3325,3325,3325,3325,16
|
|
20240430,093500,139775130,3325,3325,3325,3325,1031
|
|
20240430,093400,136347055,3320,3320,3320,3320,229
|
|
20240430,093300,135586775,3325,3325,3325,3325,10
|
|
20240430,093200,135553525,3325,3315,3325,3310,1812
|
|
20240430,093100,129553670,3325,3320,3325,3320,98
|
|
20240430,093000,129228185,3320,3320,3320,3320,1
|
|
20240430,092900,129224865,3325,3325,3325,3310,2550
|
|
20240430,092800,120763685,3325,3325,3325,3325,0
|
|
20240430,092700,120763685,3325,3325,3325,3325,267
|
|
20240430,092600,119875910,3320,3320,3320,3320,5243
|
|
20240430,092500,102469150,3320,3320,3320,3320,100
|
|
20240430,092400,102137150,3320,3320,3320,3315,452
|
|
20240430,092300,100638265,3320,3320,3320,3320,285
|
|
20240430,092200,99692065,3320,3315,3320,3315,2086
|
|
20240430,092100,92776940,3315,3315,3315,3315,500
|
|
20240430,092000,91119440,3320,3310,3320,3310,1374
|
|
20240430,091900,86560485,3310,3315,3315,3310,1015
|
|
20240430,091800,83199060,3320,3320,3320,3320,400
|
|
20240430,091700,81871060,3320,3315,3320,3315,1508
|
|
20240430,091600,76872000,3320,3320,3320,3320,3070
|
|
20240430,091500,66679600,3325,3325,3325,3325,169
|
|
20240430,091400,66117675,3320,3330,3330,3320,3676
|
|
20240430,091300,53907125,3325,3325,3325,3325,403
|
|
20240430,091200,52567150,3330,3330,3330,3330,0
|
|
20240430,091100,52567150,3330,3330,3330,3325,761
|
|
20240430,091000,50033190,3330,3330,3330,3330,402
|
|
20240430,090900,48694530,3325,3320,3325,3320,1061
|
|
20240430,090800,45166710,3320,3315,3320,3315,1564
|
|
20240430,090700,39975280,3320,3315,3320,3315,98
|
|
20240430,090600,39650120,3320,3315,3320,3315,375
|
|
20240430,090500,38406120,3320,3320,3320,3320,120
|
|
20240430,090400,38007720,3320,3310,3320,3310,70
|
|
20240430,090300,37776000,3320,3320,3320,3320,22
|
|
20240430,090200,37702960,3305,3305,3305,3305,3131
|
|
20240430,090100,27355005,3320,3325,3325,3320,3011
|
|
20240430,090000,17357525,3320,3315,3320,3300,4885
|