649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,194600,154629180,3290,3290,3290,3290,1638
|
|
20240430,194500,154629180,3290,3290,3290,3290,0
|
|
20240430,194400,154629180,3290,3290,3290,3290,0
|
|
20240430,194300,154629180,3290,3290,3290,3290,0
|
|
20240430,194200,154629180,3290,3290,3290,3290,0
|
|
20240430,194100,154629180,3290,3290,3290,3290,0
|
|
20240430,194000,154629180,3290,3290,3290,3290,0
|
|
20240430,193900,154629180,3290,3290,3290,3290,0
|
|
20240430,193800,154629180,3290,3290,3290,3290,0
|
|
20240430,193700,154629180,3290,3290,3290,3290,0
|
|
20240430,193600,154629180,3290,3290,3290,3290,0
|
|
20240430,193500,154629180,3290,3290,3290,3290,0
|
|
20240430,193400,154629180,3290,3290,3290,3290,0
|
|
20240430,193300,154629180,3290,3290,3290,3290,0
|
|
20240430,193200,154629180,3290,3290,3290,3290,0
|
|
20240430,193100,154629180,3290,3290,3290,3290,0
|
|
20240430,193000,154629180,3290,3290,3290,3290,0
|
|
20240430,192900,154629180,3290,3290,3290,3290,0
|
|
20240430,192800,154629180,3290,3290,3290,3290,0
|
|
20240430,192700,154629180,3290,3290,3290,3290,0
|
|
20240430,192600,154629180,3290,3290,3290,3290,0
|
|
20240430,192500,154629180,3290,3290,3290,3290,0
|
|
20240430,192400,154629180,3290,3290,3290,3290,0
|
|
20240430,192300,154629180,3290,3290,3290,3290,0
|
|
20240430,192200,154629180,3290,3290,3290,3290,0
|
|
20240430,192100,154629180,3290,3290,3290,3290,0
|
|
20240430,192000,154629180,3290,3290,3290,3290,0
|
|
20240430,191900,154629180,3290,3290,3290,3290,0
|
|
20240430,191800,154629180,3290,3290,3290,3290,0
|
|
20240430,191700,154629180,3290,3290,3290,3290,0
|
|
20240430,191600,154629180,3290,3290,3290,3290,1638
|
|
20240430,191500,154629180,3290,3290,3290,3290,0
|
|
20240430,191400,154629180,3290,3290,3290,3290,0
|
|
20240430,191300,154629180,3290,3290,3290,3290,0
|
|
20240430,191200,154629180,3290,3290,3290,3290,0
|
|
20240430,191100,154629180,3290,3290,3290,3290,0
|
|
20240430,191000,154629180,3290,3290,3290,3290,0
|
|
20240430,190900,154629180,3290,3290,3290,3290,0
|
|
20240430,190800,154629180,3290,3290,3290,3290,0
|
|
20240430,190700,154629180,3290,3290,3290,3290,0
|
|
20240430,190600,154629180,3290,3290,3290,3290,0
|
|
20240430,190500,154629180,3290,3290,3290,3290,0
|
|
20240430,190400,154629180,3290,3290,3290,3290,0
|
|
20240430,190300,154629180,3290,3290,3290,3290,0
|
|
20240430,190200,154629180,3290,3290,3290,3290,0
|
|
20240430,190100,154629180,3290,3290,3290,3290,0
|
|
20240430,190000,154629180,3290,3290,3290,3290,0
|
|
20240430,185900,154629180,3290,3290,3290,3290,0
|
|
20240430,185800,154629180,3290,3290,3290,3290,0
|
|
20240430,185700,154629180,3290,3290,3290,3290,0
|
|
20240430,185600,154629180,3290,3290,3290,3290,0
|
|
20240430,185500,154629180,3290,3290,3290,3290,0
|
|
20240430,185400,154629180,3290,3290,3290,3290,0
|
|
20240430,185300,154629180,3290,3290,3290,3290,0
|
|
20240430,185200,154629180,3290,3290,3290,3290,0
|
|
20240430,185100,154629180,3290,3290,3290,3290,0
|
|
20240430,185000,154629180,3290,3290,3290,3290,0
|
|
20240430,184900,154629180,3290,3290,3290,3290,0
|
|
20240430,184800,154629180,3290,3290,3290,3290,0
|
|
20240430,184700,154629180,3290,3290,3290,3290,0
|
|
20240430,184600,154629180,3290,3290,3290,3290,1638
|
|
20240430,184500,154629180,3290,3290,3290,3290,0
|
|
20240430,184400,154629180,3290,3290,3290,3290,0
|
|
20240430,184300,154629180,3290,3290,3290,3290,0
|
|
20240430,184200,154629180,3290,3290,3290,3290,0
|
|
20240430,184100,154629180,3290,3290,3290,3290,0
|
|
20240430,184000,154629180,3290,3290,3290,3290,0
|
|
20240430,183900,154629180,3290,3290,3290,3290,0
|
|
20240430,183800,154629180,3290,3290,3290,3290,0
|
|
20240430,183700,154629180,3290,3290,3290,3290,0
|
|
20240430,183600,154629180,3290,3290,3290,3290,0
|
|
20240430,183500,154629180,3290,3290,3290,3290,0
|
|
20240430,183400,154629180,3290,3290,3290,3290,0
|
|
20240430,183300,154629180,3290,3290,3290,3290,0
|
|
20240430,183200,154629180,3290,3290,3290,3290,0
|
|
20240430,183100,154629180,3290,3290,3290,3290,0
|
|
20240430,183000,154629180,3290,3290,3290,3290,0
|
|
20240430,182900,154629180,3290,3290,3290,3290,0
|
|
20240430,182800,154629180,3290,3290,3290,3290,0
|
|
20240430,182700,154629180,3290,3290,3290,3290,0
|
|
20240430,182600,154629180,3290,3290,3290,3290,0
|
|
20240430,182500,154629180,3290,3290,3290,3290,0
|
|
20240430,182400,154629180,3290,3290,3290,3290,0
|
|
20240430,182300,154629180,3290,3290,3290,3290,0
|
|
20240430,182200,154629180,3290,3290,3290,3290,0
|
|
20240430,182100,154629180,3290,3290,3290,3290,0
|
|
20240430,182000,154629180,3290,3290,3290,3290,0
|
|
20240430,181900,154629180,3290,3290,3290,3290,0
|
|
20240430,181800,154629180,3290,3290,3290,3290,0
|
|
20240430,181700,154629180,3290,3290,3290,3290,0
|
|
20240430,181600,154629180,3290,3290,3290,3290,1638
|
|
20240430,181500,154629180,3290,3290,3290,3290,0
|
|
20240430,181400,154629180,3290,3290,3290,3290,0
|
|
20240430,181300,154629180,3290,3290,3290,3290,0
|
|
20240430,181200,154629180,3290,3290,3290,3290,0
|
|
20240430,181100,154629180,3290,3290,3290,3290,0
|
|
20240430,181000,154629180,3290,3290,3290,3290,0
|
|
20240430,180900,154629180,3290,3290,3290,3290,0
|
|
20240430,180800,154629180,3290,3290,3290,3290,0
|
|
20240430,180700,154629180,3290,3290,3290,3290,0
|
|
20240430,180600,154629180,3290,3290,3290,3290,0
|
|
20240430,180500,154629180,3290,3290,3290,3290,0
|
|
20240430,180400,154629180,3290,3290,3290,3290,0
|
|
20240430,180300,154629180,3290,3290,3290,3290,0
|
|
20240430,180200,154629180,3290,3290,3290,3290,0
|
|
20240430,180100,154629180,3290,3290,3290,3290,0
|
|
20240430,180000,154629180,3290,3290,3290,3290,0
|
|
20240430,175900,154629180,3290,3290,3290,3290,0
|
|
20240430,175800,154629180,3290,3290,3290,3290,0
|
|
20240430,175700,154629180,3290,3290,3290,3290,0
|
|
20240430,175600,154629180,3290,3290,3290,3290,0
|
|
20240430,175500,154629180,3290,3290,3290,3290,0
|
|
20240430,175400,154629180,3290,3290,3290,3290,0
|
|
20240430,175300,154629180,3290,3290,3290,3290,0
|
|
20240430,175200,154629180,3290,3290,3290,3290,0
|
|
20240430,175100,154629180,3290,3290,3290,3290,0
|
|
20240430,175000,154629180,3290,3290,3290,3290,0
|
|
20240430,174900,154629180,3290,3290,3290,3290,0
|
|
20240430,174800,154629180,3290,3290,3290,3290,0
|
|
20240430,174700,154629180,3290,3290,3290,3290,0
|
|
20240430,174600,154629180,3290,3290,3290,3290,1638
|
|
20240430,174500,154629180,3290,3290,3290,3290,0
|
|
20240430,174400,154629180,3290,3290,3290,3290,0
|
|
20240430,174300,154629180,3290,3290,3290,3290,0
|
|
20240430,174200,154629180,3290,3290,3290,3290,0
|
|
20240430,174100,154629180,3290,3290,3290,3290,0
|
|
20240430,174000,154629180,3290,3290,3290,3290,0
|
|
20240430,173900,154629180,3290,3290,3290,3290,0
|
|
20240430,173800,154629180,3290,3290,3290,3290,0
|
|
20240430,173700,154629180,3290,3290,3290,3290,0
|
|
20240430,173600,154629180,3290,3290,3290,3290,0
|
|
20240430,173500,154629180,3290,3290,3290,3290,0
|
|
20240430,173400,154629180,3290,3290,3290,3290,0
|
|
20240430,173300,154629180,3290,3290,3290,3290,0
|
|
20240430,173200,154629180,3290,3290,3290,3290,0
|
|
20240430,173100,154629180,3290,3290,3290,3290,0
|
|
20240430,173000,154629180,3290,3290,3290,3290,0
|
|
20240430,172900,154629180,3290,3290,3290,3290,0
|
|
20240430,172800,154629180,3290,3290,3290,3290,0
|
|
20240430,172700,154629180,3290,3290,3290,3290,0
|
|
20240430,172600,154629180,3290,3290,3290,3290,0
|
|
20240430,172500,154629180,3290,3290,3290,3290,0
|
|
20240430,172400,154629180,3290,3290,3290,3290,0
|
|
20240430,172300,154629180,3290,3290,3290,3290,0
|
|
20240430,172200,154629180,3290,3290,3290,3290,0
|
|
20240430,172100,154629180,3290,3290,3290,3290,0
|
|
20240430,172000,154629180,3290,3290,3290,3290,0
|
|
20240430,171900,154629180,3290,3290,3290,3290,0
|
|
20240430,171800,154629180,3290,3290,3290,3290,0
|
|
20240430,171700,154629180,3290,3290,3290,3290,0
|
|
20240430,171600,154629180,3290,3290,3290,3290,1638
|
|
20240430,171500,154629180,3290,3290,3290,3290,0
|
|
20240430,171400,154629180,3290,3290,3290,3290,0
|
|
20240430,171300,154629180,3290,3290,3290,3290,0
|
|
20240430,171200,154629180,3290,3290,3290,3290,0
|
|
20240430,171100,154629180,3290,3290,3290,3290,0
|
|
20240430,171000,154629180,3290,3290,3290,3290,0
|
|
20240430,170900,154629180,3290,3290,3290,3290,0
|
|
20240430,170800,154629180,3290,3290,3290,3290,0
|
|
20240430,170700,154629180,3290,3290,3290,3290,0
|
|
20240430,170600,154629180,3290,3290,3290,3290,0
|
|
20240430,170500,154629180,3290,3290,3290,3290,0
|
|
20240430,170400,154629180,3290,3290,3290,3290,0
|
|
20240430,170300,154629180,3290,3290,3290,3290,0
|
|
20240430,170200,154629180,3290,3290,3290,3290,0
|
|
20240430,170100,154629180,3290,3290,3290,3290,0
|
|
20240430,170000,154629180,3290,3290,3290,3290,0
|
|
20240430,165900,154629180,3290,3290,3290,3290,0
|
|
20240430,165800,154629180,3290,3290,3290,3290,0
|
|
20240430,165700,154629180,3290,3290,3290,3290,0
|
|
20240430,165600,154629180,3290,3290,3290,3290,0
|
|
20240430,165500,154629180,3290,3290,3290,3290,0
|
|
20240430,165400,154629180,3290,3290,3290,3290,0
|
|
20240430,165300,154629180,3290,3290,3290,3290,0
|
|
20240430,165200,154629180,3290,3290,3290,3290,0
|
|
20240430,165100,154629180,3290,3290,3290,3290,0
|
|
20240430,165000,154629180,3290,3290,3290,3290,0
|
|
20240430,164900,154629180,3290,3290,3290,3290,0
|
|
20240430,164800,154629180,3290,3290,3290,3290,0
|
|
20240430,164700,154629180,3290,3290,3290,3290,0
|
|
20240430,164600,154629180,3290,3290,3290,3290,1638
|
|
20240430,164500,154629180,3290,3290,3290,3290,0
|
|
20240430,164400,154629180,3290,3290,3290,3290,0
|
|
20240430,164300,154629180,3290,3290,3290,3290,0
|
|
20240430,164200,154629180,3290,3290,3290,3290,0
|
|
20240430,164100,154629180,3290,3290,3290,3290,0
|
|
20240430,164000,154629180,3290,3290,3290,3290,0
|
|
20240430,163900,154629180,3290,3290,3290,3290,0
|
|
20240430,163800,154629180,3290,3290,3290,3290,0
|
|
20240430,163700,154629180,3290,3290,3290,3290,0
|
|
20240430,163600,154629180,3290,3290,3290,3290,0
|
|
20240430,163500,154629180,3290,3290,3290,3290,0
|
|
20240430,163400,154629180,3290,3290,3290,3290,0
|
|
20240430,163300,154629180,3290,3290,3290,3290,0
|
|
20240430,163200,154629180,3290,3290,3290,3290,0
|
|
20240430,163100,154629180,3290,3290,3290,3290,0
|
|
20240430,163000,154629180,3290,3290,3290,3290,0
|
|
20240430,162900,154629180,3290,3290,3290,3290,0
|
|
20240430,162800,154629180,3290,3290,3290,3290,0
|
|
20240430,162700,154629180,3290,3290,3290,3290,0
|
|
20240430,162600,154629180,3290,3290,3290,3290,0
|
|
20240430,162500,154629180,3290,3290,3290,3290,0
|
|
20240430,162400,154629180,3290,3290,3290,3290,0
|
|
20240430,162300,154629180,3290,3290,3290,3290,0
|
|
20240430,162200,154629180,3290,3290,3290,3290,0
|
|
20240430,162100,154629180,3290,3290,3290,3290,0
|
|
20240430,162000,154629180,3290,3290,3290,3290,0
|
|
20240430,161900,154629180,3290,3290,3290,3290,0
|
|
20240430,161800,154629180,3290,3290,3290,3290,0
|
|
20240430,161700,154629180,3290,3290,3290,3290,0
|
|
20240430,161600,154629180,3290,3290,3290,3290,1638
|
|
20240430,161500,154629180,3290,3290,3290,3290,0
|
|
20240430,161400,154629180,3290,3290,3290,3290,0
|
|
20240430,161300,154629180,3290,3290,3290,3290,0
|
|
20240430,161200,154629180,3290,3290,3290,3290,0
|
|
20240430,161100,154629180,3290,3290,3290,3290,0
|
|
20240430,161000,154629180,3290,3290,3290,3290,0
|
|
20240430,160900,154629180,3290,3290,3290,3290,0
|
|
20240430,160800,154629180,3290,3290,3290,3290,0
|
|
20240430,160700,154629180,3290,3290,3290,3290,0
|
|
20240430,160600,154629180,3290,3290,3290,3290,0
|
|
20240430,160500,154629180,3290,3290,3290,3290,0
|
|
20240430,160400,154629180,3290,3290,3290,3290,0
|
|
20240430,160300,154629180,3290,3290,3290,3290,0
|
|
20240430,160200,154629180,3290,3290,3290,3290,0
|
|
20240430,160100,154629180,3290,3290,3290,3290,0
|
|
20240430,160000,154629180,3290,3290,3290,3290,0
|
|
20240430,155900,154629180,3290,3290,3290,3290,0
|
|
20240430,155800,154629180,3290,3290,3290,3290,0
|
|
20240430,155700,154629180,3290,3290,3290,3290,0
|
|
20240430,155600,154629180,3290,3290,3290,3290,0
|
|
20240430,155500,154629180,3290,3290,3290,3290,0
|
|
20240430,155400,154629180,3290,3290,3290,3290,0
|
|
20240430,155300,154629180,3290,3290,3290,3290,0
|
|
20240430,155200,154629180,3290,3290,3290,3290,0
|
|
20240430,155100,154629180,3290,3290,3290,3290,0
|
|
20240430,155000,154629180,3290,3290,3290,3290,0
|
|
20240430,154900,154629180,3290,3290,3290,3290,0
|
|
20240430,154800,154629180,3290,3290,3290,3290,0
|
|
20240430,154700,154629180,3290,3290,3290,3290,0
|
|
20240430,154600,154629180,3290,3290,3290,3290,1638
|
|
20240430,154500,154629180,3290,3290,3290,3290,0
|
|
20240430,154400,154629180,3290,3290,3290,3290,0
|
|
20240430,154300,154629180,3290,3290,3290,3290,0
|
|
20240430,154200,154629180,3290,3290,3290,3290,0
|
|
20240430,154100,154629180,3290,3290,3290,3290,0
|
|
20240430,154000,154629180,3290,3290,3290,3290,0
|
|
20240430,153900,154629180,3290,3290,3290,3290,0
|
|
20240430,153800,154629180,3290,3290,3290,3290,0
|
|
20240430,153700,154629180,3290,3290,3290,3290,0
|
|
20240430,153600,154629180,3290,3290,3290,3290,0
|
|
20240430,153500,154629180,3290,3290,3290,3290,0
|
|
20240430,153400,154629180,3290,3290,3290,3290,0
|
|
20240430,153300,154629180,3290,3290,3290,3290,0
|
|
20240430,153200,154629180,3290,3290,3290,3290,0
|
|
20240430,153100,154629180,3290,3290,3290,3290,0
|
|
20240430,153000,154629180,3290,3290,3290,3290,1638
|
|
20240430,152900,149240160,3290,3290,3290,3290,0
|
|
20240430,152800,149240160,3290,3290,3290,3290,0
|
|
20240430,152700,149240160,3290,3290,3290,3290,0
|
|
20240430,152600,149240160,3290,3290,3290,3290,0
|
|
20240430,152500,149240160,3290,3290,3290,3290,0
|
|
20240430,152400,149240160,3290,3290,3290,3290,0
|
|
20240430,152300,149240160,3290,3290,3290,3290,0
|
|
20240430,152200,149240160,3290,3290,3290,3290,0
|
|
20240430,152100,149240160,3290,3290,3290,3290,0
|
|
20240430,152000,149240160,3290,3290,3290,3290,0
|
|
20240430,151900,149240160,3290,3290,3290,3290,0
|
|
20240430,151800,149240160,3290,3290,3290,3290,0
|
|
20240430,151700,149240160,3290,3290,3290,3290,0
|
|
20240430,151600,149240160,3290,3285,3290,3285,8
|
|
20240430,151500,149213845,3290,3290,3290,3290,0
|
|
20240430,151400,149213845,3290,3290,3290,3290,0
|
|
20240430,151300,149213845,3290,3290,3290,3290,0
|
|
20240430,151200,149213845,3290,3290,3290,3290,0
|
|
20240430,151100,149213845,3290,3285,3290,3285,4
|
|
20240430,151000,149200690,3270,3270,3270,3270,30
|
|
20240430,150900,149102590,3290,3290,3290,3290,0
|
|
20240430,150800,149102590,3290,3285,3290,3285,77
|
|
20240430,150700,148849265,3290,3290,3290,3290,0
|
|
20240430,150600,148849265,3290,3290,3290,3290,0
|
|
20240430,150500,148849265,3290,3290,3290,3290,0
|
|
20240430,150400,148849265,3290,3290,3290,3290,0
|
|
20240430,150300,148849265,3290,3290,3290,3290,0
|
|
20240430,150200,148849265,3290,3285,3290,3285,16
|
|
20240430,150100,148796630,3290,3290,3290,3290,0
|
|
20240430,150000,148796630,3290,3290,3290,3270,692
|
|
20240430,145900,146533190,3280,3280,3280,3280,57
|
|
20240430,145800,146346230,3280,3280,3280,3280,0
|
|
20240430,145700,146346230,3280,3280,3280,3280,12
|
|
20240430,145600,146306870,3275,3275,3275,3275,2
|
|
20240430,145500,146300320,3280,3280,3280,3280,0
|
|
20240430,145400,146300320,3280,3280,3280,3280,0
|
|
20240430,145300,146300320,3280,3280,3280,3280,0
|
|
20240430,145200,146300320,3280,3280,3280,3280,0
|
|
20240430,145100,146300320,3280,3280,3280,3280,0
|
|
20240430,145000,146300320,3280,3280,3280,3280,7
|
|
20240430,144900,146277360,3270,3270,3270,3270,10
|
|
20240430,144800,146244660,3280,3275,3280,3270,50
|
|
20240430,144700,146081035,3275,3275,3275,3275,0
|
|
20240430,144600,146081035,3275,3275,3275,3275,115
|
|
20240430,144500,145704410,3275,3275,3275,3270,50
|
|
20240430,144400,145540795,3275,3275,3275,3275,20
|
|
20240430,144300,145475295,3275,3275,3275,3275,10
|
|
20240430,144200,145442545,3275,3275,3275,3275,19
|
|
20240430,144100,145380320,3275,3270,3275,3270,782
|
|
20240430,144000,142822930,3270,3270,3270,3270,0
|
|
20240430,143900,142822930,3270,3275,3275,3270,4
|
|
20240430,143800,142809835,3280,3280,3280,3280,0
|
|
20240430,143700,142809835,3280,3280,3280,3280,3
|
|
20240430,143600,142799995,3275,3275,3275,3275,0
|
|
20240430,143500,142799995,3275,3275,3275,3275,0
|
|
20240430,143400,142799995,3275,3275,3275,3275,12
|
|
20240430,143300,142760695,3270,3270,3270,3270,0
|
|
20240430,143200,142760695,3270,3270,3270,3270,0
|
|
20240430,143100,142760695,3270,3270,3270,3270,0
|
|
20240430,143000,142760695,3270,3270,3270,3270,21
|
|
20240430,142900,142692025,3265,3270,3270,3265,572
|
|
20240430,142800,140824095,3270,3275,3275,3265,339
|
|
20240430,142700,139716220,3275,3280,3280,3275,251
|
|
20240430,142600,138892945,3275,3275,3275,3275,0
|
|
20240430,142500,138892945,3275,3275,3275,3275,0
|
|
20240430,142400,138892945,3275,3275,3275,3275,0
|
|
20240430,142300,138892945,3275,3275,3275,3275,0
|
|
20240430,142200,138892945,3275,3275,3275,3275,17
|
|
20240430,142100,138837270,3275,3275,3275,3275,0
|
|
20240430,142000,138837270,3275,3270,3275,3270,285
|
|
20240430,141900,137905305,3270,3270,3270,3270,0
|
|
20240430,141800,137905305,3270,3270,3270,3270,0
|
|
20240430,141700,137905305,3270,3270,3270,3270,100
|
|
20240430,141600,137578305,3280,3280,3280,3280,0
|
|
20240430,141500,137578305,3280,3280,3280,3280,12
|
|
20240430,141400,137538945,3280,3280,3280,3280,1
|
|
20240430,141300,137535665,3280,3280,3280,3280,0
|
|
20240430,141200,137535665,3280,3280,3280,3280,0
|
|
20240430,141100,137535665,3280,3280,3280,3280,0
|
|
20240430,141000,137535665,3280,3280,3280,3280,0
|
|
20240430,140900,137535665,3280,3280,3280,3280,0
|
|
20240430,140800,137535665,3280,3280,3280,3280,0
|
|
20240430,140700,137535665,3280,3280,3280,3280,0
|
|
20240430,140600,137535665,3280,3280,3280,3280,1
|
|
20240430,140500,137532385,3270,3270,3270,3270,0
|
|
20240430,140400,137532385,3270,3270,3270,3270,22
|
|
20240430,140300,137460445,3280,3280,3280,3280,0
|
|
20240430,140200,137460445,3280,3280,3280,3280,0
|
|
20240430,140100,137460445,3280,3280,3280,3280,0
|
|
20240430,140000,137460445,3280,3280,3280,3280,0
|
|
20240430,135900,137460445,3280,3280,3280,3280,0
|
|
20240430,135800,137460445,3280,3280,3280,3280,0
|
|
20240430,135700,137460445,3280,3280,3280,3280,0
|
|
20240430,135600,137460445,3280,3280,3280,3280,0
|
|
20240430,135500,137460445,3280,3280,3280,3280,0
|
|
20240430,135400,137460445,3280,3280,3280,3280,0
|
|
20240430,135300,137460445,3280,3280,3280,3280,0
|
|
20240430,135200,137460445,3280,3280,3280,3280,0
|
|
20240430,135100,137460445,3280,3280,3280,3280,31
|
|
20240430,135000,137358765,3280,3280,3280,3280,0
|
|
20240430,134900,137358765,3280,3280,3280,3280,0
|
|
20240430,134800,137358765,3280,3280,3280,3280,0
|
|
20240430,134700,137358765,3280,3280,3280,3280,5
|
|
20240430,134600,137342365,3270,3270,3270,3270,0
|
|
20240430,134500,137342365,3270,3270,3270,3270,0
|
|
20240430,134400,137342365,3270,3275,3275,3270,1000
|
|
20240430,134300,134072160,3275,3275,3275,3275,0
|
|
20240430,134200,134072160,3275,3275,3275,3275,0
|
|
20240430,134100,134072160,3275,3275,3275,3275,0
|
|
20240430,134000,134072160,3275,3275,3275,3275,0
|
|
20240430,133900,134072160,3275,3275,3275,3275,0
|
|
20240430,133800,134072160,3275,3275,3275,3275,22
|
|
20240430,133700,134000110,3280,3280,3280,3280,2
|
|
20240430,133600,133993550,3280,3280,3280,3280,0
|
|
20240430,133500,133993550,3280,3280,3280,3280,0
|
|
20240430,133400,133993550,3280,3280,3280,3280,3
|
|
20240430,133300,133983710,3280,3280,3280,3280,0
|
|
20240430,133200,133983710,3280,3280,3280,3280,0
|
|
20240430,133100,133983710,3280,3280,3280,3280,0
|
|
20240430,133000,133983710,3280,3280,3280,3280,0
|
|
20240430,132900,133983710,3280,3280,3280,3280,0
|
|
20240430,132800,133983710,3280,3280,3280,3280,100
|
|
20240430,132700,133655710,3280,3280,3280,3280,0
|
|
20240430,132600,133655710,3280,3280,3280,3280,0
|
|
20240430,132500,133655710,3280,3280,3280,3280,0
|
|
20240430,132400,133655710,3280,3280,3280,3280,20
|
|
20240430,132300,133590110,3275,3275,3275,3275,0
|
|
20240430,132200,133590110,3275,3275,3275,3275,0
|
|
20240430,132100,133590110,3275,3275,3275,3275,1
|
|
20240430,132000,133586835,3270,3275,3275,3270,1050
|
|
20240430,131900,130152730,3275,3275,3275,3275,0
|
|
20240430,131800,130152730,3275,3275,3275,3275,0
|
|
20240430,131700,130152730,3275,3275,3275,3275,0
|
|
20240430,131600,130152730,3275,3275,3275,3275,0
|
|
20240430,131500,130152730,3275,3275,3275,3275,0
|
|
20240430,131400,130152730,3275,3275,3275,3275,0
|
|
20240430,131300,130152730,3275,3275,3275,3275,0
|
|
20240430,131200,130152730,3275,3275,3275,3275,22
|
|
20240430,131100,130080680,3275,3275,3275,3275,0
|
|
20240430,131000,130080680,3275,3275,3275,3275,0
|
|
20240430,130900,130080680,3275,3275,3275,3275,0
|
|
20240430,130800,130080680,3275,3275,3275,3275,0
|
|
20240430,130700,130080680,3275,3275,3275,3275,33
|
|
20240430,130600,129972605,3280,3280,3280,3280,0
|
|
20240430,130500,129972605,3280,3280,3280,3280,8
|
|
20240430,130400,129946365,3280,3280,3280,3280,0
|
|
20240430,130300,129946365,3280,3280,3280,3280,52
|
|
20240430,130200,129775805,3280,3280,3280,3280,0
|
|
20240430,130100,129775805,3280,3280,3280,3280,0
|
|
20240430,130000,129775805,3280,3280,3280,3280,0
|
|
20240430,125900,129775805,3280,3280,3280,3280,56
|
|
20240430,125800,129592125,3290,3290,3290,3290,300
|
|
20240430,125700,128605125,3290,3290,3290,3290,300
|
|
20240430,125600,127618125,3280,3280,3280,3280,0
|
|
20240430,125500,127618125,3280,3280,3280,3280,0
|
|
20240430,125400,127618125,3280,3280,3280,3280,0
|
|
20240430,125300,127618125,3280,3280,3280,3280,0
|
|
20240430,125200,127618125,3280,3280,3280,3280,3
|
|
20240430,125100,127608285,3275,3275,3275,3275,166
|
|
20240430,125000,127064635,3275,3275,3275,3275,0
|
|
20240430,124900,127064635,3275,3275,3275,3275,0
|
|
20240430,124800,127064635,3275,3275,3275,3275,0
|
|
20240430,124700,127064635,3275,3275,3275,3275,0
|
|
20240430,124600,127064635,3275,3275,3275,3275,22
|
|
20240430,124500,126992585,3275,3275,3275,3275,0
|
|
20240430,124400,126992585,3275,3275,3275,3275,0
|
|
20240430,124300,126992585,3275,3275,3275,3275,0
|
|
20240430,124200,126992585,3275,3275,3275,3275,0
|
|
20240430,124100,126992585,3275,3275,3275,3275,0
|
|
20240430,124000,126992585,3275,3275,3275,3275,146
|
|
20240430,123900,126514435,3275,3275,3275,3275,0
|
|
20240430,123800,126514435,3275,3275,3275,3275,0
|
|
20240430,123700,126514435,3275,3275,3275,3275,0
|
|
20240430,123600,126514435,3275,3275,3275,3275,100
|
|
20240430,123500,126186935,3275,3275,3275,3275,0
|
|
20240430,123400,126186935,3275,3275,3275,3275,0
|
|
20240430,123300,126186935,3275,3275,3275,3275,0
|
|
20240430,123200,126186935,3275,3275,3275,3275,0
|
|
20240430,123100,126186935,3275,3275,3275,3275,0
|
|
20240430,123000,126186935,3275,3275,3275,3275,0
|
|
20240430,122900,126186935,3275,3275,3275,3275,0
|
|
20240430,122800,126186935,3275,3275,3275,3275,0
|
|
20240430,122700,126186935,3275,3275,3275,3275,0
|
|
20240430,122600,126186935,3275,3275,3275,3275,0
|
|
20240430,122500,126186935,3275,3275,3275,3275,5
|
|
20240430,122400,126170560,3275,3275,3275,3275,2
|
|
20240430,122300,126164010,3265,3265,3265,3265,0
|
|
20240430,122200,126164010,3265,3265,3265,3265,0
|
|
20240430,122100,126164010,3265,3265,3265,3265,0
|
|
20240430,122000,126164010,3265,3265,3265,3265,22
|
|
20240430,121900,126092180,3265,3270,3270,3265,576
|
|
20240430,121800,124211520,3275,3275,3275,3275,0
|
|
20240430,121700,124211520,3275,3275,3275,3275,1
|
|
20240430,121600,124208245,3265,3265,3265,3265,0
|
|
20240430,121500,124208245,3265,3265,3265,3265,0
|
|
20240430,121400,124208245,3265,3265,3265,3265,0
|
|
20240430,121300,124208245,3265,3270,3270,3265,1400
|
|
20240430,121200,119637215,3270,3270,3270,3270,0
|
|
20240430,121100,119637215,3270,3270,3270,3270,0
|
|
20240430,121000,119637215,3270,3270,3270,3270,8
|
|
20240430,120900,119611055,3270,3270,3270,3270,1
|
|
20240430,120800,119607785,3265,3265,3265,3265,257
|
|
20240430,120700,118768680,3270,3270,3270,3270,2
|
|
20240430,120600,118762140,3270,3270,3270,3270,791
|
|
20240430,120500,116175570,3275,3270,3275,3270,760
|
|
20240430,120400,113689820,3275,3275,3275,3275,0
|
|
20240430,120300,113689820,3275,3275,3275,3275,162
|
|
20240430,120200,113159270,3275,3275,3275,3275,28
|
|
20240430,120100,113067570,3270,3270,3270,3270,0
|
|
20240430,120000,113067570,3270,3270,3270,3270,0
|
|
20240430,115900,113067570,3270,3270,3270,3270,0
|
|
20240430,115800,113067570,3270,3270,3270,3270,21
|
|
20240430,115700,112998900,3290,3290,3290,3290,0
|
|
20240430,115600,112998900,3290,3285,3290,3285,2
|
|
20240430,115500,112992325,3270,3270,3270,3270,0
|
|
20240430,115400,112992325,3270,3270,3270,3270,22
|
|
20240430,115300,112920385,3290,3285,3290,3285,2
|
|
20240430,115200,112913810,3290,3290,3290,3290,0
|
|
20240430,115100,112913810,3290,3290,3290,3290,0
|
|
20240430,115000,112913810,3290,3290,3290,3290,0
|
|
20240430,114900,112913810,3290,3290,3290,3290,0
|
|
20240430,114800,112913810,3290,3290,3290,3290,0
|
|
20240430,114700,112913810,3290,3290,3290,3290,20
|
|
20240430,114600,112848010,3290,3270,3290,3270,1053
|
|
20240430,114500,109404640,3290,3290,3290,3290,0
|
|
20240430,114400,109404640,3290,3270,3290,3270,12
|
|
20240430,114300,109365370,3275,3275,3275,3275,0
|
|
20240430,114200,109365370,3275,3275,3275,3275,0
|
|
20240430,114100,109365370,3275,3275,3275,3275,1
|
|
20240430,114000,109362095,3270,3270,3270,3270,655
|
|
20240430,113900,107220245,3270,3270,3270,3270,17
|
|
20240430,113800,107164655,3270,3275,3275,3270,37
|
|
20240430,113700,107043655,3275,3275,3275,3275,0
|
|
20240430,113600,107043655,3275,3275,3275,3275,0
|
|
20240430,113500,107043655,3275,3275,3275,3275,0
|
|
20240430,113400,107043655,3275,3275,3275,3275,0
|
|
20240430,113300,107043655,3275,3275,3275,3275,0
|
|
20240430,113200,107043655,3275,3275,3275,3275,0
|
|
20240430,113100,107043655,3275,3275,3275,3275,0
|
|
20240430,113000,107043655,3275,3275,3275,3275,679
|
|
20240430,112900,104819930,3270,3270,3270,3270,509
|
|
20240430,112800,103155500,3270,3270,3270,3270,478
|
|
20240430,112700,101592440,3275,3275,3275,3275,434
|
|
20240430,112600,100171090,3275,3275,3275,3275,0
|
|
20240430,112500,100171090,3275,3275,3275,3275,0
|
|
20240430,112400,100171090,3275,3275,3275,3275,0
|
|
20240430,112300,100171090,3275,3275,3275,3275,17
|
|
20240430,112200,100115415,3275,3275,3275,3275,0
|
|
20240430,112100,100115415,3275,3275,3275,3275,0
|
|
20240430,112000,100115415,3275,3275,3275,3275,0
|
|
20240430,111900,100115415,3275,3275,3275,3275,0
|
|
20240430,111800,100115415,3275,3275,3275,3275,0
|
|
20240430,111700,100115415,3275,3280,3280,3275,137
|
|
20240430,111600,99666735,3275,3275,3275,3275,0
|
|
20240430,111500,99666735,3275,3275,3275,3275,0
|
|
20240430,111400,99666735,3275,3285,3285,3275,130
|
|
20240430,111300,99240580,3290,3290,3290,3290,0
|
|
20240430,111200,99240580,3290,3290,3290,3290,12
|
|
20240430,111100,99201100,3290,3290,3290,3290,0
|
|
20240430,111000,99201100,3290,3290,3290,3290,0
|
|
20240430,110900,99201100,3290,3290,3290,3290,2
|
|
20240430,110800,99194520,3285,3285,3285,3285,0
|
|
20240430,110700,99194520,3285,3285,3285,3285,0
|
|
20240430,110600,99194520,3285,3285,3285,3285,0
|
|
20240430,110500,99194520,3285,3285,3285,3285,89
|
|
20240430,110400,98902155,3285,3285,3285,3285,0
|
|
20240430,110300,98902155,3285,3285,3285,3285,82
|
|
20240430,110200,98632785,3285,3285,3285,3285,22
|
|
20240430,110100,98560515,3290,3290,3290,3290,22
|
|
20240430,110000,98488135,3290,3290,3290,3290,0
|
|
20240430,105900,98488135,3290,3290,3290,3290,0
|
|
20240430,105800,98488135,3290,3290,3290,3290,0
|
|
20240430,105700,98488135,3290,3290,3290,3290,0
|
|
20240430,105600,98488135,3290,3290,3290,3290,0
|
|
20240430,105500,98488135,3290,3290,3290,3290,127
|
|
20240430,105400,98070305,3290,3290,3290,3290,0
|
|
20240430,105300,98070305,3290,3290,3290,3290,0
|
|
20240430,105200,98070305,3290,3290,3290,3290,0
|
|
20240430,105100,98070305,3290,3290,3290,3290,0
|
|
20240430,105000,98070305,3290,3285,3290,3285,758
|
|
20240430,104900,95576845,3285,3285,3285,3285,0
|
|
20240430,104800,95576845,3285,3285,3285,3285,0
|
|
20240430,104700,95576845,3285,3280,3285,3280,20
|
|
20240430,104600,95511150,3280,3280,3280,3280,0
|
|
20240430,104500,95511150,3280,3280,3280,3280,0
|
|
20240430,104400,95511150,3280,3280,3280,3280,0
|
|
20240430,104300,95511150,3280,3280,3280,3280,0
|
|
20240430,104200,95511150,3280,3280,3280,3280,15
|
|
20240430,104100,95461950,3275,3280,3285,3275,817
|
|
20240430,104000,92784920,3280,3280,3280,3280,0
|
|
20240430,103900,92784920,3280,3280,3280,3280,70
|
|
20240430,103800,92555320,3280,3280,3280,3280,0
|
|
20240430,103700,92555320,3280,3280,3280,3280,1
|
|
20240430,103600,92552040,3275,3275,3275,3275,22
|
|
20240430,103500,92479990,3275,3275,3275,3275,0
|
|
20240430,103400,92479990,3275,3275,3275,3275,11
|
|
20240430,103300,92443965,3275,3275,3275,3275,15
|
|
20240430,103200,92394840,3275,3275,3275,3275,0
|
|
20240430,103100,92394840,3275,3275,3275,3275,27
|
|
20240430,103000,92306415,3275,3275,3275,3275,1
|
|
20240430,102900,92303140,3280,3280,3280,3280,0
|
|
20240430,102800,92303140,3280,3280,3280,3280,0
|
|
20240430,102700,92303140,3280,3280,3280,3280,0
|
|
20240430,102600,92303140,3280,3270,3280,3270,993
|
|
20240430,102500,89056020,3275,3275,3275,3275,165
|
|
20240430,102400,88515645,3275,3275,3275,3275,620
|
|
20240430,102300,86485145,3275,3275,3275,3275,100
|
|
20240430,102200,86157645,3275,3275,3275,3275,81
|
|
20240430,102100,85892370,3275,3275,3275,3275,157
|
|
20240430,102000,85378195,3275,3280,3280,3275,313
|
|
20240430,101900,84353095,3285,3285,3285,3285,0
|
|
20240430,101800,84353095,3285,3285,3285,3285,0
|
|
20240430,101700,84353095,3285,3285,3285,3285,0
|
|
20240430,101600,84353095,3285,3285,3285,3285,0
|
|
20240430,101500,84353095,3285,3285,3285,3285,7
|
|
20240430,101400,84330100,3285,3285,3285,3285,0
|
|
20240430,101300,84330100,3285,3285,3285,3285,0
|
|
20240430,101200,84330100,3285,3285,3285,3285,0
|
|
20240430,101100,84330100,3285,3285,3285,3285,0
|
|
20240430,101000,84330100,3285,3285,3285,3285,64
|
|
20240430,100900,84119860,3285,3285,3285,3285,47
|
|
20240430,100800,83965465,3270,3270,3270,3270,0
|
|
20240430,100700,83965465,3270,3300,3300,3270,305
|
|
20240430,100600,82966150,3300,3300,3300,3300,0
|
|
20240430,100500,82966150,3300,3300,3300,3300,173
|
|
20240430,100400,82395250,3310,3310,3310,3310,0
|
|
20240430,100300,82395250,3310,3310,3310,3310,0
|
|
20240430,100200,82395250,3310,3310,3310,3310,0
|
|
20240430,100100,82395250,3310,3285,3310,3285,6
|
|
20240430,100000,82375460,3280,3280,3280,3280,46
|
|
20240430,095900,82224580,3280,3280,3280,3280,100
|
|
20240430,095800,81896580,3280,3280,3280,3280,0
|
|
20240430,095700,81896580,3280,3280,3280,3280,0
|
|
20240430,095600,81896580,3280,3275,3280,3275,2939
|
|
20240430,095500,72271345,3275,3275,3275,3270,310
|
|
20240430,095400,71257620,3270,3270,3270,3270,0
|
|
20240430,095300,71257620,3270,3275,3275,3270,59
|
|
20240430,095200,71064665,3275,3275,3275,3275,96
|
|
20240430,095100,70750265,3275,3275,3275,3275,2
|
|
20240430,095000,70743715,3270,3275,3275,3270,3055
|
|
20240430,094900,60751365,3275,3275,3275,3275,0
|
|
20240430,094800,60751365,3275,3280,3280,3275,3000
|
|
20240430,094700,50926345,3275,3280,3280,3275,3000
|
|
20240430,094600,41100915,3275,3275,3275,3275,0
|
|
20240430,094500,41100915,3275,3285,3285,3275,389
|
|
20240430,094400,39825950,3280,3285,3285,3280,389
|
|
20240430,094300,38549770,3275,3275,3275,3275,0
|
|
20240430,094200,38549770,3275,3275,3275,3275,0
|
|
20240430,094100,38549770,3275,3275,3275,3275,0
|
|
20240430,094000,38549770,3275,3275,3275,3275,0
|
|
20240430,093900,38549770,3275,3275,3275,3275,384
|
|
20240430,093800,37292170,3280,3280,3280,3280,3000
|
|
20240430,093700,27452170,3280,3285,3285,3280,348
|
|
20240430,093600,26310630,3280,3290,3290,3280,384
|
|
20240430,093500,25049900,3290,3290,3290,3290,0
|
|
20240430,093400,25049900,3290,3290,3290,3290,0
|
|
20240430,093300,25049900,3290,3290,3290,3290,1
|
|
20240430,093200,25046610,3285,3285,3285,3285,0
|
|
20240430,093100,25046610,3285,3285,3285,3285,0
|
|
20240430,093000,25046610,3285,3295,3295,3275,3148
|
|
20240430,092900,14730680,3310,3310,3310,3310,49
|
|
20240430,092800,14568490,3310,3285,3310,3285,223
|
|
20240430,092700,13832560,3275,3290,3290,3275,1300
|
|
20240430,092600,9564335,3290,3290,3290,3290,101
|
|
20240430,092500,9232045,3290,3300,3300,3290,348
|
|
20240430,092400,8085490,3305,3305,3305,3305,0
|
|
20240430,092300,8085490,3305,3305,3305,3305,0
|
|
20240430,092200,8085490,3305,3305,3305,3305,0
|
|
20240430,092100,8085490,3305,3305,3305,3305,0
|
|
20240430,092000,8085490,3305,3305,3305,3305,39
|
|
20240430,091900,7956595,3305,3290,3305,3290,120
|
|
20240430,091800,7560955,3290,3290,3290,3290,7
|
|
20240430,091700,7537925,3290,3290,3290,3290,0
|
|
20240430,091600,7537925,3290,3290,3290,3290,0
|
|
20240430,091500,7537925,3290,3285,3290,3285,352
|
|
20240430,091400,6379860,3285,3295,3295,3285,360
|
|
20240430,091300,5195570,3290,3290,3290,3290,0
|
|
20240430,091200,5195570,3290,3295,3295,3290,35
|
|
20240430,091100,5080415,3290,3290,3290,3290,0
|
|
20240430,091000,5080415,3290,3290,3290,3290,0
|
|
20240430,090900,5080415,3290,3290,3290,3290,0
|
|
20240430,090800,5080415,3290,3295,3295,3290,377
|
|
20240430,090700,3839410,3295,3295,3295,3295,0
|
|
20240430,090600,3839410,3295,3295,3295,3295,121
|
|
20240430,090500,3440715,3310,3310,3310,3310,0
|
|
20240430,090400,3440715,3310,3310,3310,3310,0
|
|
20240430,090300,3440715,3310,3310,3310,3310,0
|
|
20240430,090200,3440715,3310,3310,3310,3310,0
|
|
20240430,090100,3440715,3310,3310,3310,3310,0
|
|
20240430,090000,3440715,3310,3305,3310,3305,1041
|