600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185700,395100920,17170,17170,17170,17170,2104
|
|
20240430,185600,395100920,17170,17170,17170,17170,0
|
|
20240430,185500,395100920,17170,17170,17170,17170,0
|
|
20240430,185400,395100920,17170,17170,17170,17170,0
|
|
20240430,185300,395100920,17170,17170,17170,17170,0
|
|
20240430,185200,395100920,17170,17170,17170,17170,0
|
|
20240430,185100,395100920,17170,17170,17170,17170,0
|
|
20240430,185000,395100920,17170,17170,17170,17170,0
|
|
20240430,184900,395100920,17170,17170,17170,17170,0
|
|
20240430,184800,395100920,17170,17170,17170,17170,0
|
|
20240430,184700,395100920,17170,17170,17170,17170,0
|
|
20240430,184600,395100920,17170,17170,17170,17170,0
|
|
20240430,184500,395100920,17170,17170,17170,17170,0
|
|
20240430,184400,395100920,17170,17170,17170,17170,0
|
|
20240430,184300,395100920,17170,17170,17170,17170,0
|
|
20240430,184200,395100920,17170,17170,17170,17170,0
|
|
20240430,184100,395100920,17170,17170,17170,17170,0
|
|
20240430,184000,395100920,17170,17170,17170,17170,0
|
|
20240430,183900,395100920,17170,17170,17170,17170,0
|
|
20240430,183800,395100920,17170,17170,17170,17170,0
|
|
20240430,183700,395100920,17170,17170,17170,17170,0
|
|
20240430,183600,395100920,17170,17170,17170,17170,0
|
|
20240430,183500,395100920,17170,17170,17170,17170,0
|
|
20240430,183400,395100920,17170,17170,17170,17170,0
|
|
20240430,183300,395100920,17170,17170,17170,17170,0
|
|
20240430,183200,395100920,17170,17170,17170,17170,0
|
|
20240430,183100,395100920,17170,17170,17170,17170,0
|
|
20240430,183000,395100920,17170,17170,17170,17170,0
|
|
20240430,182900,395100920,17170,17170,17170,17170,0
|
|
20240430,182800,395100920,17170,17170,17170,17170,0
|
|
20240430,182700,395100920,17170,17170,17170,17170,2104
|
|
20240430,182600,395100920,17170,17170,17170,17170,0
|
|
20240430,182500,395100920,17170,17170,17170,17170,0
|
|
20240430,182400,395100920,17170,17170,17170,17170,0
|
|
20240430,182300,395100920,17170,17170,17170,17170,0
|
|
20240430,182200,395100920,17170,17170,17170,17170,0
|
|
20240430,182100,395100920,17170,17170,17170,17170,0
|
|
20240430,182000,395100920,17170,17170,17170,17170,0
|
|
20240430,181900,395100920,17170,17170,17170,17170,0
|
|
20240430,181800,395100920,17170,17170,17170,17170,0
|
|
20240430,181700,395100920,17170,17170,17170,17170,0
|
|
20240430,181600,395100920,17170,17170,17170,17170,0
|
|
20240430,181500,395100920,17170,17170,17170,17170,0
|
|
20240430,181400,395100920,17170,17170,17170,17170,0
|
|
20240430,181300,395100920,17170,17170,17170,17170,0
|
|
20240430,181200,395100920,17170,17170,17170,17170,0
|
|
20240430,181100,395100920,17170,17170,17170,17170,0
|
|
20240430,181000,395100920,17170,17170,17170,17170,0
|
|
20240430,180900,395100920,17170,17170,17170,17170,0
|
|
20240430,180800,395100920,17170,17170,17170,17170,0
|
|
20240430,180700,395100920,17170,17170,17170,17170,0
|
|
20240430,180600,395100920,17170,17170,17170,17170,0
|
|
20240430,180500,395100920,17170,17170,17170,17170,0
|
|
20240430,180400,395100920,17170,17170,17170,17170,0
|
|
20240430,180300,395100920,17170,17170,17170,17170,0
|
|
20240430,180200,395100920,17170,17170,17170,17170,0
|
|
20240430,180100,395100920,17170,17170,17170,17170,0
|
|
20240430,180000,395100920,17170,17170,17170,17170,0
|
|
20240430,175900,395100920,17170,17170,17170,17170,0
|
|
20240430,175800,395100920,17170,17170,17170,17170,0
|
|
20240430,175700,395100920,17170,17170,17170,17170,2104
|
|
20240430,175600,395100920,17170,17170,17170,17170,0
|
|
20240430,175500,395100920,17170,17170,17170,17170,0
|
|
20240430,175400,395100920,17170,17170,17170,17170,0
|
|
20240430,175300,395100920,17170,17170,17170,17170,0
|
|
20240430,175200,395100920,17170,17170,17170,17170,0
|
|
20240430,175100,395100920,17170,17170,17170,17170,0
|
|
20240430,175000,395100920,17170,17170,17170,17170,0
|
|
20240430,174900,395100920,17170,17170,17170,17170,0
|
|
20240430,174800,395100920,17170,17170,17170,17170,0
|
|
20240430,174700,395100920,17170,17170,17170,17170,0
|
|
20240430,174600,395100920,17170,17170,17170,17170,0
|
|
20240430,174500,395100920,17170,17170,17170,17170,0
|
|
20240430,174400,395100920,17170,17170,17170,17170,0
|
|
20240430,174300,395100920,17170,17170,17170,17170,0
|
|
20240430,174200,395100920,17170,17170,17170,17170,0
|
|
20240430,174100,395100920,17170,17170,17170,17170,0
|
|
20240430,174000,395100920,17170,17170,17170,17170,0
|
|
20240430,173900,395100920,17170,17170,17170,17170,0
|
|
20240430,173800,395100920,17170,17170,17170,17170,0
|
|
20240430,173700,395100920,17170,17170,17170,17170,0
|
|
20240430,173600,395100920,17170,17170,17170,17170,0
|
|
20240430,173500,395100920,17170,17170,17170,17170,0
|
|
20240430,173400,395100920,17170,17170,17170,17170,0
|
|
20240430,173300,395100920,17170,17170,17170,17170,0
|
|
20240430,173200,395100920,17170,17170,17170,17170,0
|
|
20240430,173100,395100920,17170,17170,17170,17170,0
|
|
20240430,173000,395100920,17170,17170,17170,17170,0
|
|
20240430,172900,395100920,17170,17170,17170,17170,0
|
|
20240430,172800,395100920,17170,17170,17170,17170,0
|
|
20240430,172700,395100920,17170,17170,17170,17170,2104
|
|
20240430,172600,395100920,17170,17170,17170,17170,0
|
|
20240430,172500,395100920,17170,17170,17170,17170,0
|
|
20240430,172400,395100920,17170,17170,17170,17170,0
|
|
20240430,172300,395100920,17170,17170,17170,17170,0
|
|
20240430,172200,395100920,17170,17170,17170,17170,0
|
|
20240430,172100,395100920,17170,17170,17170,17170,0
|
|
20240430,172000,395100920,17170,17170,17170,17170,0
|
|
20240430,171900,395100920,17170,17170,17170,17170,0
|
|
20240430,171800,395100920,17170,17170,17170,17170,0
|
|
20240430,171700,395100920,17170,17170,17170,17170,0
|
|
20240430,171600,395100920,17170,17170,17170,17170,0
|
|
20240430,171500,395100920,17170,17170,17170,17170,0
|
|
20240430,171400,395100920,17170,17170,17170,17170,0
|
|
20240430,171300,395100920,17170,17170,17170,17170,0
|
|
20240430,171200,395100920,17170,17170,17170,17170,0
|
|
20240430,171100,395100920,17170,17170,17170,17170,0
|
|
20240430,171000,395100920,17170,17170,17170,17170,0
|
|
20240430,170900,395100920,17170,17170,17170,17170,0
|
|
20240430,170800,395100920,17170,17170,17170,17170,0
|
|
20240430,170700,395100920,17170,17170,17170,17170,0
|
|
20240430,170600,395100920,17170,17170,17170,17170,0
|
|
20240430,170500,395100920,17170,17170,17170,17170,0
|
|
20240430,170400,395100920,17170,17170,17170,17170,0
|
|
20240430,170300,395100920,17170,17170,17170,17170,0
|
|
20240430,170200,395100920,17170,17170,17170,17170,0
|
|
20240430,170100,395100920,17170,17170,17170,17170,0
|
|
20240430,170000,395100920,17170,17170,17170,17170,0
|
|
20240430,165900,395100920,17170,17170,17170,17170,0
|
|
20240430,165800,395100920,17170,17170,17170,17170,0
|
|
20240430,165700,395100920,17170,17170,17170,17170,2104
|
|
20240430,165600,395100920,17170,17170,17170,17170,0
|
|
20240430,165500,395100920,17170,17170,17170,17170,0
|
|
20240430,165400,395100920,17170,17170,17170,17170,0
|
|
20240430,165300,395100920,17170,17170,17170,17170,0
|
|
20240430,165200,395100920,17170,17170,17170,17170,0
|
|
20240430,165100,395100920,17170,17170,17170,17170,0
|
|
20240430,165000,395100920,17170,17170,17170,17170,0
|
|
20240430,164900,395100920,17170,17170,17170,17170,0
|
|
20240430,164800,395100920,17170,17170,17170,17170,0
|
|
20240430,164700,395100920,17170,17170,17170,17170,0
|
|
20240430,164600,395100920,17170,17170,17170,17170,0
|
|
20240430,164500,395100920,17170,17170,17170,17170,0
|
|
20240430,164400,395100920,17170,17170,17170,17170,0
|
|
20240430,164300,395100920,17170,17170,17170,17170,0
|
|
20240430,164200,395100920,17170,17170,17170,17170,0
|
|
20240430,164100,395100920,17170,17170,17170,17170,0
|
|
20240430,164000,395100920,17170,17170,17170,17170,0
|
|
20240430,163900,395100920,17170,17170,17170,17170,0
|
|
20240430,163800,395100920,17170,17170,17170,17170,0
|
|
20240430,163700,395100920,17170,17170,17170,17170,0
|
|
20240430,163600,395100920,17170,17170,17170,17170,0
|
|
20240430,163500,395100920,17170,17170,17170,17170,0
|
|
20240430,163400,395100920,17170,17170,17170,17170,0
|
|
20240430,163300,395100920,17170,17170,17170,17170,0
|
|
20240430,163200,395100920,17170,17170,17170,17170,0
|
|
20240430,163100,395100920,17170,17170,17170,17170,0
|
|
20240430,163000,395100920,17170,17170,17170,17170,0
|
|
20240430,162900,395100920,17170,17170,17170,17170,0
|
|
20240430,162800,395100920,17170,17170,17170,17170,0
|
|
20240430,162700,395100920,17170,17170,17170,17170,2104
|
|
20240430,162600,395100920,17170,17170,17170,17170,0
|
|
20240430,162500,395100920,17170,17170,17170,17170,0
|
|
20240430,162400,395100920,17170,17170,17170,17170,0
|
|
20240430,162300,395100920,17170,17170,17170,17170,0
|
|
20240430,162200,395100920,17170,17170,17170,17170,0
|
|
20240430,162100,395100920,17170,17170,17170,17170,0
|
|
20240430,162000,395100920,17170,17170,17170,17170,0
|
|
20240430,161900,395100920,17170,17170,17170,17170,0
|
|
20240430,161800,395100920,17170,17170,17170,17170,0
|
|
20240430,161700,395100920,17170,17170,17170,17170,0
|
|
20240430,161600,395100920,17170,17170,17170,17170,0
|
|
20240430,161500,395100920,17170,17170,17170,17170,0
|
|
20240430,161400,395100920,17170,17170,17170,17170,0
|
|
20240430,161300,395100920,17170,17170,17170,17170,0
|
|
20240430,161200,395100920,17170,17170,17170,17170,0
|
|
20240430,161100,395100920,17170,17170,17170,17170,0
|
|
20240430,161000,395100920,17170,17170,17170,17170,0
|
|
20240430,160900,395100920,17170,17170,17170,17170,0
|
|
20240430,160800,395100920,17170,17170,17170,17170,0
|
|
20240430,160700,395100920,17170,17170,17170,17170,0
|
|
20240430,160600,395100920,17170,17170,17170,17170,0
|
|
20240430,160500,395100920,17170,17170,17170,17170,0
|
|
20240430,160400,395100920,17170,17170,17170,17170,0
|
|
20240430,160300,395100920,17170,17170,17170,17170,0
|
|
20240430,160200,395100920,17170,17170,17170,17170,0
|
|
20240430,160100,395100920,17170,17170,17170,17170,0
|
|
20240430,160000,395100920,17170,17170,17170,17170,0
|
|
20240430,155900,395100920,17170,17170,17170,17170,0
|
|
20240430,155800,395100920,17170,17170,17170,17170,0
|
|
20240430,155700,395100920,17170,17170,17170,17170,2104
|
|
20240430,155600,395100920,17170,17170,17170,17170,0
|
|
20240430,155500,395100920,17170,17170,17170,17170,0
|
|
20240430,155400,395100920,17170,17170,17170,17170,0
|
|
20240430,155300,395100920,17170,17170,17170,17170,0
|
|
20240430,155200,395100920,17170,17170,17170,17170,0
|
|
20240430,155100,395100920,17170,17170,17170,17170,0
|
|
20240430,155000,395100920,17170,17170,17170,17170,0
|
|
20240430,154900,395100920,17170,17170,17170,17170,0
|
|
20240430,154800,395100920,17170,17170,17170,17170,0
|
|
20240430,154700,395100920,17170,17170,17170,17170,0
|
|
20240430,154600,395100920,17170,17170,17170,17170,0
|
|
20240430,154500,395100920,17170,17170,17170,17170,0
|
|
20240430,154400,395100920,17170,17170,17170,17170,0
|
|
20240430,154300,395100920,17170,17170,17170,17170,0
|
|
20240430,154200,395100920,17170,17170,17170,17170,0
|
|
20240430,154100,395100920,17170,17170,17170,17170,0
|
|
20240430,154000,395100920,17170,17170,17170,17170,0
|
|
20240430,153900,395100920,17170,17170,17170,17170,0
|
|
20240430,153800,395100920,17170,17170,17170,17170,0
|
|
20240430,153700,395100920,17170,17170,17170,17170,0
|
|
20240430,153600,395100920,17170,17170,17170,17170,0
|
|
20240430,153500,395100920,17170,17170,17170,17170,0
|
|
20240430,153400,395100920,17170,17170,17170,17170,0
|
|
20240430,153300,395100920,17170,17170,17170,17170,0
|
|
20240430,153200,395100920,17170,17170,17170,17170,0
|
|
20240430,153100,395100920,17170,17170,17170,17170,0
|
|
20240430,153000,395100920,17170,17170,17170,17170,2104
|
|
20240430,152900,358975240,17200,17200,17200,17200,0
|
|
20240430,152800,358975240,17200,17200,17200,17200,0
|
|
20240430,152700,358975240,17200,17200,17200,17200,0
|
|
20240430,152600,358975240,17200,17200,17200,17200,0
|
|
20240430,152500,358975240,17200,17200,17200,17200,0
|
|
20240430,152400,358975240,17200,17200,17200,17200,0
|
|
20240430,152300,358975240,17200,17200,17200,17200,0
|
|
20240430,152200,358975240,17200,17200,17200,17200,0
|
|
20240430,152100,358975240,17200,17200,17200,17200,0
|
|
20240430,152000,358975240,17200,17200,17200,17200,0
|
|
20240430,151900,358975240,17200,17170,17200,17170,508
|
|
20240430,151800,350252020,17170,17170,17180,17170,207
|
|
20240430,151700,346697630,17180,17190,17190,17180,214
|
|
20240430,151600,343021040,17190,17190,17190,17190,14
|
|
20240430,151500,342780380,17190,17190,17190,17180,86
|
|
20240430,151400,341302170,17200,17190,17200,17190,8
|
|
20240430,151300,341164600,17200,17200,17200,17200,1
|
|
20240430,151200,341147400,17190,17200,17200,17190,33
|
|
20240430,151100,340579970,17210,17210,17210,17210,0
|
|
20240430,151000,340579970,17210,17210,17210,17210,0
|
|
20240430,150900,340579970,17210,17210,17210,17210,1
|
|
20240430,150800,340562760,17230,17210,17230,17210,50
|
|
20240430,150700,339701990,17210,17210,17210,17210,0
|
|
20240430,150600,339701990,17210,17210,17210,17210,1
|
|
20240430,150500,339684780,17200,17200,17200,17200,1
|
|
20240430,150400,339667580,17200,17200,17200,17200,0
|
|
20240430,150300,339667580,17200,17200,17200,17200,11
|
|
20240430,150200,339478380,17200,17200,17200,17200,7
|
|
20240430,150100,339357980,17200,17190,17200,17190,86
|
|
20240430,150000,337878880,17180,17180,17180,17180,65
|
|
20240430,145900,336762180,17180,17190,17200,17180,247
|
|
20240430,145800,332514620,17180,17170,17180,17170,57
|
|
20240430,145700,331535410,17170,17170,17170,17170,50
|
|
20240430,145600,330676910,17160,17160,17160,17160,0
|
|
20240430,145500,330676910,17160,17160,17160,17160,0
|
|
20240430,145400,330676910,17160,17150,17160,17130,149
|
|
20240430,145300,328122200,17160,17160,17160,17160,0
|
|
20240430,145200,328122200,17160,17160,17160,17160,0
|
|
20240430,145100,328122200,17160,17160,17160,17160,50
|
|
20240430,145000,327264200,17150,17150,17150,17150,0
|
|
20240430,144900,327264200,17150,17150,17150,17150,0
|
|
20240430,144800,327264200,17150,17150,17150,17150,1
|
|
20240430,144700,327247050,17140,17160,17160,17140,600
|
|
20240430,144600,316959660,17170,17170,17170,17170,0
|
|
20240430,144500,316959660,17170,17160,17170,17160,4
|
|
20240430,144400,316890990,17160,17170,17180,17160,349
|
|
20240430,144300,310896780,17160,17170,17170,17160,122
|
|
20240430,144200,308802230,17180,17210,17210,17180,3
|
|
20240430,144100,308750660,17170,17220,17220,17170,1890
|
|
20240430,144000,276283630,17220,17220,17220,17220,1
|
|
20240430,143900,276266410,17230,17230,17230,17230,1
|
|
20240430,143800,276249180,17230,17230,17230,17230,0
|
|
20240430,143700,276249180,17230,17230,17230,17230,0
|
|
20240430,143600,276249180,17230,17230,17230,17230,3
|
|
20240430,143500,276197490,17220,17220,17220,17220,0
|
|
20240430,143400,276197490,17220,17220,17220,17220,0
|
|
20240430,143300,276197490,17220,17220,17220,17220,1
|
|
20240430,143200,276180270,17230,17230,17230,17210,273
|
|
20240430,143100,271481780,17210,17220,17220,17210,7
|
|
20240430,143000,271361270,17220,17220,17220,17220,7
|
|
20240430,142900,271240730,17220,17220,17220,17220,0
|
|
20240430,142800,271240730,17220,17230,17240,17220,17
|
|
20240430,142700,270947900,17230,17240,17240,17230,7
|
|
20240430,142600,270827280,17230,17230,17240,17230,12
|
|
20240430,142500,270620510,17230,17230,17230,17230,0
|
|
20240430,142400,270620510,17230,17240,17240,17230,7
|
|
20240430,142300,270499890,17230,17240,17250,17230,16
|
|
20240430,142200,270224080,17220,17220,17220,17220,0
|
|
20240430,142100,270224080,17220,17240,17250,17220,56
|
|
20240430,142000,269258390,17220,17220,17220,17220,6
|
|
20240430,141900,269155070,17220,17220,17220,17220,6
|
|
20240430,141800,269051750,17260,17220,17260,17220,121
|
|
20240430,141700,266968090,17220,17220,17220,17220,6
|
|
20240430,141600,266864770,17230,17230,17230,17230,6
|
|
20240430,141500,266761390,17230,17230,17230,17230,184
|
|
20240430,141400,263591070,17230,17230,17280,17230,25
|
|
20240430,141300,263159510,17230,17260,17270,17230,26
|
|
20240430,141200,262710920,17230,17230,17230,17230,10
|
|
20240430,141100,262538620,17240,17260,17260,17240,11
|
|
20240430,141000,262348900,17250,17230,17250,17230,63
|
|
20240430,140900,261262710,17230,17230,17230,17230,6
|
|
20240430,140800,261159330,17230,17240,17240,17230,8
|
|
20240430,140700,261021480,17230,17230,17230,17230,6
|
|
20240430,140600,260918100,17230,17230,17230,17230,0
|
|
20240430,140500,260918100,17230,17230,17230,17230,6
|
|
20240430,140400,260814720,17230,17230,17230,17230,9
|
|
20240430,140300,260659650,17230,17230,17230,17230,6
|
|
20240430,140200,260556270,17230,17230,17230,17230,0
|
|
20240430,140100,260556270,17230,17240,17240,17230,7
|
|
20240430,140000,260435650,17230,17230,17230,17230,9
|
|
20240430,135900,260280580,17240,17230,17240,17230,7
|
|
20240430,135800,260159960,17230,17230,17240,17230,26
|
|
20240430,135700,259711780,17230,17230,17230,17230,6
|
|
20240430,135600,259608400,17230,17230,17230,17230,6
|
|
20240430,135500,259505020,17230,17240,17240,17230,7
|
|
20240430,135400,259384400,17230,17230,17230,17230,0
|
|
20240430,135300,259384400,17230,17240,17240,17230,11
|
|
20240430,135200,259194850,17240,17240,17240,17240,3
|
|
20240430,135100,259143130,17240,17230,17240,17230,12
|
|
20240430,135000,258936340,17230,17230,17230,17230,0
|
|
20240430,134900,258936340,17230,17230,17230,17230,6
|
|
20240430,134800,258832960,17250,17250,17250,17230,10
|
|
20240430,134700,258660580,17250,17240,17250,17230,17
|
|
20240430,134600,258367490,17240,17240,17240,17240,0
|
|
20240430,134500,258367490,17240,17230,17240,17230,7
|
|
20240430,134400,258246870,17240,17240,17240,17240,5
|
|
20240430,134300,258160670,17250,17230,17250,17230,7
|
|
20240430,134200,258040040,17250,17240,17250,17240,6
|
|
20240430,134100,257936590,17240,17240,17240,17240,1
|
|
20240430,134000,257919350,17250,17250,17250,17230,14
|
|
20240430,133900,257678010,17250,17250,17250,17240,7
|
|
20240430,133800,257557310,17260,17260,17260,17260,0
|
|
20240430,133700,257557310,17260,17260,17260,17260,1
|
|
20240430,133600,257540050,17250,17250,17250,17250,6
|
|
20240430,133500,257436550,17270,17270,17270,17270,1
|
|
20240430,133400,257419280,17300,17300,17300,17300,1
|
|
20240430,133300,257401980,17260,17260,17260,17260,10
|
|
20240430,133200,257229380,17260,17300,17310,17260,26
|
|
20240430,133100,256779810,17320,17260,17320,17240,29
|
|
20240430,133000,256279090,17250,17240,17260,17240,13
|
|
20240430,132900,256054870,17240,17250,17250,17230,83
|
|
20240430,132800,254624430,17230,17250,17250,17230,121
|
|
20240430,132700,252538550,17240,17240,17240,17240,6
|
|
20240430,132600,252435110,17260,17250,17260,17250,30
|
|
20240430,132500,251917520,17250,17240,17250,17240,7
|
|
20240430,132400,251796830,17240,17250,17250,17240,37
|
|
20240430,132300,251158640,17260,17260,17260,17260,0
|
|
20240430,132200,251158640,17260,17260,17260,17260,0
|
|
20240430,132100,251158640,17260,17260,17260,17260,0
|
|
20240430,132000,251158640,17260,17270,17270,17260,51
|
|
20240430,131900,250277880,17270,17270,17270,17270,0
|
|
20240430,131800,250277880,17270,17270,17270,17270,0
|
|
20240430,131700,250277880,17270,17270,17270,17270,0
|
|
20240430,131600,250277880,17270,17270,17270,17270,0
|
|
20240430,131500,250277880,17270,17260,17270,17260,21
|
|
20240430,131400,249915410,17260,17260,17260,17260,1
|
|
20240430,131300,249898150,17250,17240,17250,17230,48
|
|
20240430,131200,249070360,17240,17240,17240,17240,0
|
|
20240430,131100,249070360,17240,17240,17240,17240,0
|
|
20240430,131000,249070360,17240,17240,17240,17240,0
|
|
20240430,130900,249070360,17240,17240,17240,17240,20
|
|
20240430,130800,248725560,17240,17240,17240,17240,0
|
|
20240430,130700,248725560,17240,17240,17240,17240,0
|
|
20240430,130600,248725560,17240,17240,17240,17230,45
|
|
20240430,130500,247949800,17230,17240,17240,17230,5
|
|
20240430,130400,247863640,17230,17230,17230,17230,3
|
|
20240430,130300,247811950,17240,17240,17240,17230,46
|
|
20240430,130200,247019140,17240,17240,17240,17240,0
|
|
20240430,130100,247019140,17240,17240,17240,17230,7
|
|
20240430,130000,246898490,17260,17260,17260,17260,0
|
|
20240430,125900,246898490,17260,17260,17260,17260,0
|
|
20240430,125800,246898490,17260,17260,17260,17260,0
|
|
20240430,125700,246898490,17260,17260,17260,17260,0
|
|
20240430,125600,246898490,17260,17260,17260,17260,0
|
|
20240430,125500,246898490,17260,17260,17260,17260,0
|
|
20240430,125400,246898490,17260,17260,17260,17260,0
|
|
20240430,125300,246898490,17260,17260,17260,17260,0
|
|
20240430,125200,246898490,17260,17260,17260,17260,0
|
|
20240430,125100,246898490,17260,17260,17260,17260,0
|
|
20240430,125000,246898490,17260,17260,17260,17260,0
|
|
20240430,124900,246898490,17260,17260,17260,17260,0
|
|
20240430,124800,246898490,17260,17260,17260,17260,0
|
|
20240430,124700,246898490,17260,17260,17260,17260,10
|
|
20240430,124600,246725890,17260,17260,17260,17260,1
|
|
20240430,124500,246708630,17200,17200,17200,17200,0
|
|
20240430,124400,246708630,17200,17210,17210,17200,283
|
|
20240430,124300,241840990,17210,17210,17210,17210,6
|
|
20240430,124200,241737730,17310,17280,17310,17200,1765
|
|
20240430,124100,211312270,17280,17280,17280,17280,1
|
|
20240430,124000,211294990,17290,17280,17290,17280,2
|
|
20240430,123900,211260420,17290,17280,17290,17280,5
|
|
20240430,123800,211174010,17290,17280,17290,17280,2
|
|
20240430,123700,211139440,17290,17280,17290,17280,7
|
|
20240430,123600,211018460,17290,17280,17290,17280,4
|
|
20240430,123500,210949320,17280,17280,17280,17280,5
|
|
20240430,123400,210862920,17280,17280,17280,17280,2
|
|
20240430,123300,210828360,17280,17280,17280,17280,2
|
|
20240430,123200,210793800,17280,17280,17280,17280,0
|
|
20240430,123100,210793800,17280,17280,17280,17280,1
|
|
20240430,123000,210776520,17290,17290,17290,17290,0
|
|
20240430,122900,210776520,17290,17290,17290,17290,0
|
|
20240430,122800,210776520,17290,17280,17290,17280,18
|
|
20240430,122700,210465440,17280,17280,17280,17280,1
|
|
20240430,122600,210448160,17270,17270,17270,17270,0
|
|
20240430,122500,210448160,17270,17270,17270,17260,19
|
|
20240430,122400,210120060,17260,17270,17270,17260,8
|
|
20240430,122300,209981960,17280,17280,17280,17280,0
|
|
20240430,122200,209981960,17280,17280,17280,17280,0
|
|
20240430,122100,209981960,17280,17280,17280,17280,0
|
|
20240430,122000,209981960,17280,17280,17280,17280,0
|
|
20240430,121900,209981960,17280,17280,17280,17280,0
|
|
20240430,121800,209981960,17280,17280,17280,17280,0
|
|
20240430,121700,209981960,17280,17270,17280,17270,2
|
|
20240430,121600,209947410,17290,17290,17290,17290,1
|
|
20240430,121500,209930120,17260,17280,17280,17260,215
|
|
20240430,121400,206215990,17270,17270,17270,17270,0
|
|
20240430,121300,206215990,17270,17270,17270,17270,10
|
|
20240430,121200,206043290,17270,17270,17270,17270,0
|
|
20240430,121100,206043290,17270,17270,17270,17270,4
|
|
20240430,121000,205974210,17270,17270,17270,17270,4
|
|
20240430,120900,205905130,17280,17270,17280,17270,5
|
|
20240430,120800,205818750,17270,17270,17270,17270,4
|
|
20240430,120700,205749670,17260,17260,17270,17260,15
|
|
20240430,120600,205490710,17270,17270,17270,17270,4
|
|
20240430,120500,205421630,17270,17270,17270,17270,0
|
|
20240430,120400,205421630,17270,17270,17270,17270,7
|
|
20240430,120300,205300740,17280,17280,17280,17280,2
|
|
20240430,120200,205266180,17280,17280,17280,17280,0
|
|
20240430,120100,205266180,17280,17270,17280,17260,129
|
|
20240430,120000,203038950,17280,17280,17280,17280,3
|
|
20240430,115900,202987110,17280,17280,17280,17280,4
|
|
20240430,115800,202917990,17280,17280,17280,17280,1
|
|
20240430,115700,202900710,17270,17270,17270,17270,7
|
|
20240430,115600,202779820,17270,17270,17270,17270,9
|
|
20240430,115500,202624390,17270,17260,17270,17260,6
|
|
20240430,115400,202520800,17260,17270,17270,17260,8
|
|
20240430,115300,202382710,17270,17270,17270,17270,33
|
|
20240430,115200,201812800,17270,17270,17270,17270,0
|
|
20240430,115100,201812800,17270,17270,17270,17270,0
|
|
20240430,115000,201812800,17270,17280,17280,17270,6
|
|
20240430,114900,201709170,17270,17270,17270,17270,120
|
|
20240430,114800,199636770,17260,17270,17280,17260,51
|
|
20240430,114700,198756050,17260,17280,17280,17260,720
|
|
20240430,114600,186322010,17280,17280,17280,17280,4
|
|
20240430,114500,186252890,17280,17290,17290,17280,88
|
|
20240430,114400,184731530,17290,17290,17290,17290,4
|
|
20240430,114300,184662370,17300,17300,17300,17300,0
|
|
20240430,114200,184662370,17300,17290,17300,17290,5
|
|
20240430,114100,184575890,17300,17300,17300,17290,6
|
|
20240430,114000,184472130,17290,17300,17300,17290,44
|
|
20240430,113900,183711000,17290,17290,17290,17290,102
|
|
20240430,113800,181947420,17290,17310,17310,17290,50
|
|
20240430,113700,181082460,17310,17310,17310,17310,2
|
|
20240430,113600,181047840,17310,17310,17310,17310,9
|
|
20240430,113500,180892050,17320,17320,17320,17320,0
|
|
20240430,113400,180892050,17320,17320,17320,17320,0
|
|
20240430,113300,180892050,17320,17320,17320,17320,1
|
|
20240430,113200,180874730,17320,17320,17320,17320,0
|
|
20240430,113100,180874730,17320,17320,17320,17320,2
|
|
20240430,113000,180840090,17320,17330,17330,17320,12
|
|
20240430,112900,180632230,17330,17330,17330,17330,15
|
|
20240430,112800,180372280,17330,17350,17350,17330,20
|
|
20240430,112700,180025420,17350,17350,17350,17350,12
|
|
20240430,112600,179817220,17330,17360,17360,17330,43
|
|
20240430,112500,179071140,17350,17350,17350,17350,27
|
|
20240430,112400,178602690,17350,17350,17360,17350,52
|
|
20240430,112300,177700480,17350,17350,17360,17340,26
|
|
20240430,112200,177249270,17330,17350,17350,17330,50
|
|
20240430,112100,176381910,17350,17350,17360,17340,19
|
|
20240430,112000,176052140,17370,17350,17370,17350,35
|
|
20240430,111900,175444460,17350,17340,17350,17340,12
|
|
20240430,111800,175236370,17330,17330,17330,17320,27
|
|
20240430,111700,174768480,17340,17340,17340,17340,12
|
|
20240430,111600,174560400,17340,17330,17340,17330,25
|
|
20240430,111500,174127000,17320,17330,17330,17320,21
|
|
20240430,111400,173763150,17330,17320,17330,17320,31
|
|
20240430,111300,173225980,17320,17330,17330,17320,197
|
|
20240430,111200,169813040,17330,17330,17330,17330,80
|
|
20240430,111100,168426640,17320,17320,17320,17320,6
|
|
20240430,111000,168322720,17320,17310,17320,17310,38
|
|
20240430,110900,167664580,17310,17310,17310,17310,20
|
|
20240430,110800,167318380,17310,17310,17310,17310,40
|
|
20240430,110700,166625980,17310,17310,17310,17310,36
|
|
20240430,110600,166002820,17300,17300,17300,17300,6
|
|
20240430,110500,165899020,17320,17320,17320,17320,38
|
|
20240430,110400,165240860,17320,17300,17320,17290,120
|
|
20240430,110300,163164910,17290,17290,17290,17290,16
|
|
20240430,110200,162888270,17290,17290,17290,17290,13
|
|
20240430,110100,162663500,17300,17290,17300,17290,33
|
|
20240430,110000,162092680,17280,17280,17280,17270,33
|
|
20240430,105900,161522710,17300,17290,17300,17290,25
|
|
20240430,105800,161090340,17300,17290,17300,17290,10
|
|
20240430,105700,160917410,17290,17290,17290,17290,0
|
|
20240430,105600,160917410,17290,17290,17290,17290,1
|
|
20240430,105500,160900120,17270,17280,17280,17270,208
|
|
20240430,105400,157305960,17280,17290,17290,17270,145
|
|
20240430,105300,154800550,17280,17290,17300,17280,827
|
|
20240430,105200,140500040,17290,17310,17310,17290,534
|
|
20240430,105100,131262620,17310,17310,17310,17310,0
|
|
20240430,105000,131262620,17310,17310,17310,17310,10
|
|
20240430,104900,131089520,17310,17310,17310,17310,0
|
|
20240430,104800,131089520,17310,17310,17310,17310,0
|
|
20240430,104700,131089520,17310,17310,17310,17310,8
|
|
20240430,104600,130951040,17310,17310,17310,17310,0
|
|
20240430,104500,130951040,17310,17310,17310,17310,4
|
|
20240430,104400,130881800,17310,17310,17310,17310,16
|
|
20240430,104300,130604840,17300,17300,17300,17300,67
|
|
20240430,104200,129445740,17300,17310,17310,17300,62
|
|
20240430,104100,128372540,17300,17300,17300,17300,5
|
|
20240430,104000,128286040,17300,17300,17300,17300,0
|
|
20240430,103900,128286040,17300,17300,17300,17300,0
|
|
20240430,103800,128286040,17300,17310,17310,17300,6
|
|
20240430,103700,128182230,17300,17300,17300,17300,2
|
|
20240430,103600,128147630,17310,17300,17310,17300,5
|
|
20240430,103500,128061120,17310,17310,17310,17310,0
|
|
20240430,103400,128061120,17310,17310,17310,17310,1
|
|
20240430,103300,128043810,17300,17290,17300,17290,74
|
|
20240430,103200,126763650,17300,17300,17300,17300,1
|
|
20240430,103100,126746350,17290,17310,17310,17290,558
|
|
20240430,103000,117088510,17310,17310,17310,17310,133
|
|
20240430,102900,114786280,17310,17330,17330,17310,201
|
|
20240430,102800,111303140,17330,17340,17340,17330,31
|
|
20240430,102700,110765660,17340,17330,17340,17330,66
|
|
20240430,102600,109621830,17330,17330,17330,17320,20
|
|
20240430,102500,109275290,17320,17320,17320,17320,13
|
|
20240430,102400,109050130,17310,17310,17310,17310,10
|
|
20240430,102300,108877030,17320,17340,17340,17320,631
|
|
20240430,102200,97942810,17380,17380,17380,17380,0
|
|
20240430,102100,97942810,17380,17380,17380,17380,0
|
|
20240430,102000,97942810,17380,17380,17380,17380,0
|
|
20240430,101900,97942810,17380,17380,17380,17380,0
|
|
20240430,101800,97942810,17380,17380,17380,17380,0
|
|
20240430,101700,97942810,17380,17380,17380,17380,0
|
|
20240430,101600,97942810,17380,17380,17380,17380,0
|
|
20240430,101500,97942810,17380,17380,17380,17380,0
|
|
20240430,101400,97942810,17380,17380,17380,17380,0
|
|
20240430,101300,97942810,17380,17380,17380,17380,0
|
|
20240430,101200,97942810,17380,17380,17380,17380,23
|
|
20240430,101100,97543070,17380,17380,17380,17380,0
|
|
20240430,101000,97543070,17380,17330,17380,17330,2
|
|
20240430,100900,97508360,17330,17380,17380,17330,61
|
|
20240430,100800,96448680,17370,17350,17370,17350,65
|
|
20240430,100700,95319970,17330,17330,17330,17330,0
|
|
20240430,100600,95319970,17330,17340,17340,17330,81
|
|
20240430,100500,93915790,17360,17350,17360,17340,40
|
|
20240430,100400,93221850,17360,17350,17360,17350,10
|
|
20240430,100300,93048290,17340,17340,17340,17340,2
|
|
20240430,100200,93013610,17370,17370,17370,17370,0
|
|
20240430,100100,93013610,17370,17370,17370,17370,1
|
|
20240430,100000,92996240,17390,17390,17390,17390,0
|
|
20240430,095900,92996240,17390,17350,17390,17350,70
|
|
20240430,095800,91779650,17340,17340,17340,17340,6
|
|
20240430,095700,91675610,17340,17340,17340,17340,0
|
|
20240430,095600,91675610,17340,17340,17340,17340,12
|
|
20240430,095500,91467530,17330,17330,17330,17330,5
|
|
20240430,095400,91380880,17330,17340,17340,17330,24
|
|
20240430,095300,90964740,17340,17340,17340,17340,1
|
|
20240430,095200,90947400,17330,17330,17330,17330,0
|
|
20240430,095100,90947400,17330,17330,17330,17330,10
|
|
20240430,095000,90774100,17340,17340,17340,17340,0
|
|
20240430,094900,90774100,17340,17330,17340,17330,163
|
|
20240430,094800,87949300,17330,17330,17330,17330,7
|
|
20240430,094700,87827990,17340,17350,17350,17340,132
|
|
20240430,094600,85539100,17350,17350,17350,17350,1
|
|
20240430,094500,85521750,17340,17340,17340,17340,2
|
|
20240430,094400,85487070,17340,17340,17340,17340,7
|
|
20240430,094300,85365690,17390,17330,17390,17330,70
|
|
20240430,094200,84151920,17340,17330,17340,17330,3
|
|
20240430,094100,84099920,17330,17340,17340,17330,112
|
|
20240430,094000,82158080,17340,17390,17390,17340,3
|
|
20240430,093900,82106010,17330,17330,17390,17330,213
|
|
20240430,093800,78406000,17330,17330,17330,17330,2
|
|
20240430,093700,78371340,17350,17350,17350,17350,7
|
|
20240430,093600,78249890,17330,17330,17330,17330,2
|
|
20240430,093500,78215230,17350,17350,17370,17330,1248
|
|
20240430,093400,56546460,17350,17340,17350,17340,81
|
|
20240430,093300,55141150,17340,17340,17340,17340,0
|
|
20240430,093200,55141150,17340,17340,17340,17340,2
|
|
20240430,093100,55106470,17340,17340,17340,17340,229
|
|
20240430,093000,51135610,17330,17340,17340,17330,5
|
|
20240430,092900,51048940,17340,17310,17340,17310,6
|
|
20240430,092800,50945050,17300,17340,17340,17300,655
|
|
20240430,092700,39593820,17340,17330,17340,17330,20
|
|
20240430,092600,39247120,17330,17330,17330,17330,1
|
|
20240430,092500,39229790,17340,17340,17340,17340,6
|
|
20240430,092400,39125750,17350,17350,17350,17350,2
|
|
20240430,092300,39091050,17360,17360,17360,17360,0
|
|
20240430,092200,39091050,17360,17330,17360,17330,30
|
|
20240430,092100,38570740,17290,17290,17290,17290,263
|
|
20240430,092000,34023470,17280,17310,17310,17280,230
|
|
20240430,091900,30046910,17360,17360,17360,17360,0
|
|
20240430,091800,30046910,17360,17360,17360,17360,0
|
|
20240430,091700,30046910,17360,17320,17360,17320,70
|
|
20240430,091600,28833700,17310,17310,17310,17310,32
|
|
20240430,091500,28279780,17330,17300,17330,17290,354
|
|
20240430,091400,22150690,17300,17300,17300,17300,1
|
|
20240430,091300,22133390,17300,17300,17300,17300,41
|
|
20240430,091200,21424090,17290,17300,17300,17290,38
|
|
20240430,091100,20766970,17310,17310,17310,17310,2
|
|
20240430,091000,20732350,17310,17310,17310,17310,0
|
|
20240430,090900,20732350,17310,17310,17310,17310,8
|
|
20240430,090800,20593870,17310,17310,17330,17270,23
|
|
20240430,090700,20196120,17320,17320,17320,17320,20
|
|
20240430,090600,19849720,17320,17320,17320,17320,3
|
|
20240430,090500,19797760,17270,17270,17270,17270,0
|
|
20240430,090400,19797760,17270,17300,17300,17270,165
|
|
20240430,090300,16943800,17290,17290,17290,17290,0
|
|
20240430,090200,16943800,17290,17290,17290,17290,0
|
|
20240430,090100,16943800,17290,17290,17290,17290,28
|
|
20240430,090000,16459680,17280,17290,17290,17280,952
|