633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,193000,351576400,8000,8000,8000,8000,2670
|
|
20240430,192900,351576400,8000,8000,8000,8000,0
|
|
20240430,192800,351576400,8000,8000,8000,8000,0
|
|
20240430,192700,351576400,8000,8000,8000,8000,0
|
|
20240430,192600,351576400,8000,8000,8000,8000,0
|
|
20240430,192500,351576400,8000,8000,8000,8000,0
|
|
20240430,192400,351576400,8000,8000,8000,8000,0
|
|
20240430,192300,351576400,8000,8000,8000,8000,0
|
|
20240430,192200,351576400,8000,8000,8000,8000,0
|
|
20240430,192100,351576400,8000,8000,8000,8000,0
|
|
20240430,192000,351576400,8000,8000,8000,8000,0
|
|
20240430,191900,351576400,8000,8000,8000,8000,0
|
|
20240430,191800,351576400,8000,8000,8000,8000,0
|
|
20240430,191700,351576400,8000,8000,8000,8000,0
|
|
20240430,191600,351576400,8000,8000,8000,8000,0
|
|
20240430,191500,351576400,8000,8000,8000,8000,0
|
|
20240430,191400,351576400,8000,8000,8000,8000,0
|
|
20240430,191300,351576400,8000,8000,8000,8000,0
|
|
20240430,191200,351576400,8000,8000,8000,8000,0
|
|
20240430,191100,351576400,8000,8000,8000,8000,0
|
|
20240430,191000,351576400,8000,8000,8000,8000,0
|
|
20240430,190900,351576400,8000,8000,8000,8000,0
|
|
20240430,190800,351576400,8000,8000,8000,8000,0
|
|
20240430,190700,351576400,8000,8000,8000,8000,0
|
|
20240430,190600,351576400,8000,8000,8000,8000,0
|
|
20240430,190500,351576400,8000,8000,8000,8000,0
|
|
20240430,190400,351576400,8000,8000,8000,8000,0
|
|
20240430,190300,351576400,8000,8000,8000,8000,0
|
|
20240430,190200,351576400,8000,8000,8000,8000,0
|
|
20240430,190100,351576400,8000,8000,8000,8000,0
|
|
20240430,190000,351576400,8000,8000,8000,8000,2670
|
|
20240430,185900,351576400,8000,8000,8000,8000,0
|
|
20240430,185800,351576400,8000,8000,8000,8000,0
|
|
20240430,185700,351576400,8000,8000,8000,8000,0
|
|
20240430,185600,351576400,8000,8000,8000,8000,0
|
|
20240430,185500,351576400,8000,8000,8000,8000,0
|
|
20240430,185400,351576400,8000,8000,8000,8000,0
|
|
20240430,185300,351576400,8000,8000,8000,8000,0
|
|
20240430,185200,351576400,8000,8000,8000,8000,0
|
|
20240430,185100,351576400,8000,8000,8000,8000,0
|
|
20240430,185000,351576400,8000,8000,8000,8000,0
|
|
20240430,184900,351576400,8000,8000,8000,8000,0
|
|
20240430,184800,351576400,8000,8000,8000,8000,0
|
|
20240430,184700,351576400,8000,8000,8000,8000,0
|
|
20240430,184600,351576400,8000,8000,8000,8000,0
|
|
20240430,184500,351576400,8000,8000,8000,8000,0
|
|
20240430,184400,351576400,8000,8000,8000,8000,0
|
|
20240430,184300,351576400,8000,8000,8000,8000,0
|
|
20240430,184200,351576400,8000,8000,8000,8000,0
|
|
20240430,184100,351576400,8000,8000,8000,8000,0
|
|
20240430,184000,351576400,8000,8000,8000,8000,0
|
|
20240430,183900,351576400,8000,8000,8000,8000,0
|
|
20240430,183800,351576400,8000,8000,8000,8000,0
|
|
20240430,183700,351576400,8000,8000,8000,8000,0
|
|
20240430,183600,351576400,8000,8000,8000,8000,0
|
|
20240430,183500,351576400,8000,8000,8000,8000,0
|
|
20240430,183400,351576400,8000,8000,8000,8000,0
|
|
20240430,183300,351576400,8000,8000,8000,8000,0
|
|
20240430,183200,351576400,8000,8000,8000,8000,0
|
|
20240430,183100,351576400,8000,8000,8000,8000,0
|
|
20240430,183000,351576400,8000,8000,8000,8000,2670
|
|
20240430,182900,351576400,8000,8000,8000,8000,0
|
|
20240430,182800,351576400,8000,8000,8000,8000,0
|
|
20240430,182700,351576400,8000,8000,8000,8000,0
|
|
20240430,182600,351576400,8000,8000,8000,8000,0
|
|
20240430,182500,351576400,8000,8000,8000,8000,0
|
|
20240430,182400,351576400,8000,8000,8000,8000,0
|
|
20240430,182300,351576400,8000,8000,8000,8000,0
|
|
20240430,182200,351576400,8000,8000,8000,8000,0
|
|
20240430,182100,351576400,8000,8000,8000,8000,0
|
|
20240430,182000,351576400,8000,8000,8000,8000,0
|
|
20240430,181900,351576400,8000,8000,8000,8000,0
|
|
20240430,181800,351576400,8000,8000,8000,8000,0
|
|
20240430,181700,351576400,8000,8000,8000,8000,0
|
|
20240430,181600,351576400,8000,8000,8000,8000,0
|
|
20240430,181500,351576400,8000,8000,8000,8000,0
|
|
20240430,181400,351576400,8000,8000,8000,8000,0
|
|
20240430,181300,351576400,8000,8000,8000,8000,0
|
|
20240430,181200,351576400,8000,8000,8000,8000,0
|
|
20240430,181100,351576400,8000,8000,8000,8000,0
|
|
20240430,181000,351576400,8000,8000,8000,8000,0
|
|
20240430,180900,351576400,8000,8000,8000,8000,0
|
|
20240430,180800,351576400,8000,8000,8000,8000,0
|
|
20240430,180700,351576400,8000,8000,8000,8000,0
|
|
20240430,180600,351576400,8000,8000,8000,8000,0
|
|
20240430,180500,351576400,8000,8000,8000,8000,0
|
|
20240430,180400,351576400,8000,8000,8000,8000,0
|
|
20240430,180300,351576400,8000,8000,8000,8000,0
|
|
20240430,180200,351576400,8000,8000,8000,8000,0
|
|
20240430,180100,351576400,8000,8000,8000,8000,0
|
|
20240430,180000,351576400,8000,8000,8000,8000,2670
|
|
20240430,175900,351576400,8000,8000,8000,8000,0
|
|
20240430,175800,351576400,8000,8000,8000,8000,0
|
|
20240430,175700,351576400,8000,8000,8000,8000,0
|
|
20240430,175600,351576400,8000,8000,8000,8000,0
|
|
20240430,175500,351576400,8000,8000,8000,8000,0
|
|
20240430,175400,351576400,8000,8000,8000,8000,0
|
|
20240430,175300,351576400,8000,8000,8000,8000,0
|
|
20240430,175200,351576400,8000,8000,8000,8000,0
|
|
20240430,175100,351576400,8000,8000,8000,8000,0
|
|
20240430,175000,351576400,8000,8000,8000,8000,0
|
|
20240430,174900,351576400,8000,8000,8000,8000,0
|
|
20240430,174800,351576400,8000,8000,8000,8000,0
|
|
20240430,174700,351576400,8000,8000,8000,8000,0
|
|
20240430,174600,351576400,8000,8000,8000,8000,0
|
|
20240430,174500,351576400,8000,8000,8000,8000,0
|
|
20240430,174400,351576400,8000,8000,8000,8000,0
|
|
20240430,174300,351576400,8000,8000,8000,8000,0
|
|
20240430,174200,351576400,8000,8000,8000,8000,0
|
|
20240430,174100,351576400,8000,8000,8000,8000,0
|
|
20240430,174000,351576400,8000,8000,8000,8000,0
|
|
20240430,173900,351576400,8000,8000,8000,8000,0
|
|
20240430,173800,351576400,8000,8000,8000,8000,0
|
|
20240430,173700,351576400,8000,8000,8000,8000,0
|
|
20240430,173600,351576400,8000,8000,8000,8000,0
|
|
20240430,173500,351576400,8000,8000,8000,8000,0
|
|
20240430,173400,351576400,8000,8000,8000,8000,0
|
|
20240430,173300,351576400,8000,8000,8000,8000,0
|
|
20240430,173200,351576400,8000,8000,8000,8000,0
|
|
20240430,173100,351576400,8000,8000,8000,8000,0
|
|
20240430,173000,351576400,8000,8000,8000,8000,2670
|
|
20240430,172900,351576400,8000,8000,8000,8000,0
|
|
20240430,172800,351576400,8000,8000,8000,8000,0
|
|
20240430,172700,351576400,8000,8000,8000,8000,0
|
|
20240430,172600,351576400,8000,8000,8000,8000,0
|
|
20240430,172500,351576400,8000,8000,8000,8000,0
|
|
20240430,172400,351576400,8000,8000,8000,8000,0
|
|
20240430,172300,351576400,8000,8000,8000,8000,0
|
|
20240430,172200,351576400,8000,8000,8000,8000,0
|
|
20240430,172100,351576400,8000,8000,8000,8000,0
|
|
20240430,172000,351576400,8000,8000,8000,8000,0
|
|
20240430,171900,351576400,8000,8000,8000,8000,0
|
|
20240430,171800,351576400,8000,8000,8000,8000,0
|
|
20240430,171700,351576400,8000,8000,8000,8000,0
|
|
20240430,171600,351576400,8000,8000,8000,8000,0
|
|
20240430,171500,351576400,8000,8000,8000,8000,0
|
|
20240430,171400,351576400,8000,8000,8000,8000,0
|
|
20240430,171300,351576400,8000,8000,8000,8000,0
|
|
20240430,171200,351576400,8000,8000,8000,8000,0
|
|
20240430,171100,351576400,8000,8000,8000,8000,0
|
|
20240430,171000,351576400,8000,8000,8000,8000,0
|
|
20240430,170900,351576400,8000,8000,8000,8000,0
|
|
20240430,170800,351576400,8000,8000,8000,8000,0
|
|
20240430,170700,351576400,8000,8000,8000,8000,0
|
|
20240430,170600,351576400,8000,8000,8000,8000,0
|
|
20240430,170500,351576400,8000,8000,8000,8000,0
|
|
20240430,170400,351576400,8000,8000,8000,8000,0
|
|
20240430,170300,351576400,8000,8000,8000,8000,0
|
|
20240430,170200,351576400,8000,8000,8000,8000,0
|
|
20240430,170100,351576400,8000,8000,8000,8000,0
|
|
20240430,170000,351576400,8000,8000,8000,8000,2670
|
|
20240430,165900,351576400,8000,8000,8000,8000,0
|
|
20240430,165800,351576400,8000,8000,8000,8000,0
|
|
20240430,165700,351576400,8000,8000,8000,8000,0
|
|
20240430,165600,351576400,8000,8000,8000,8000,0
|
|
20240430,165500,351576400,8000,8000,8000,8000,0
|
|
20240430,165400,351576400,8000,8000,8000,8000,0
|
|
20240430,165300,351576400,8000,8000,8000,8000,0
|
|
20240430,165200,351576400,8000,8000,8000,8000,0
|
|
20240430,165100,351576400,8000,8000,8000,8000,0
|
|
20240430,165000,351576400,8000,8000,8000,8000,0
|
|
20240430,164900,351576400,8000,8000,8000,8000,0
|
|
20240430,164800,351576400,8000,8000,8000,8000,0
|
|
20240430,164700,351576400,8000,8000,8000,8000,0
|
|
20240430,164600,351576400,8000,8000,8000,8000,0
|
|
20240430,164500,351576400,8000,8000,8000,8000,0
|
|
20240430,164400,351576400,8000,8000,8000,8000,0
|
|
20240430,164300,351576400,8000,8000,8000,8000,0
|
|
20240430,164200,351576400,8000,8000,8000,8000,0
|
|
20240430,164100,351576400,8000,8000,8000,8000,0
|
|
20240430,164000,351576400,8000,8000,8000,8000,0
|
|
20240430,163900,351576400,8000,8000,8000,8000,0
|
|
20240430,163800,351576400,8000,8000,8000,8000,0
|
|
20240430,163700,351576400,8000,8000,8000,8000,0
|
|
20240430,163600,351576400,8000,8000,8000,8000,0
|
|
20240430,163500,351576400,8000,8000,8000,8000,0
|
|
20240430,163400,351576400,8000,8000,8000,8000,0
|
|
20240430,163300,351576400,8000,8000,8000,8000,0
|
|
20240430,163200,351576400,8000,8000,8000,8000,0
|
|
20240430,163100,351576400,8000,8000,8000,8000,0
|
|
20240430,163000,351576400,8000,8000,8000,8000,2670
|
|
20240430,162900,351576400,8000,8000,8000,8000,0
|
|
20240430,162800,351576400,8000,8000,8000,8000,0
|
|
20240430,162700,351576400,8000,8000,8000,8000,0
|
|
20240430,162600,351576400,8000,8000,8000,8000,0
|
|
20240430,162500,351576400,8000,8000,8000,8000,0
|
|
20240430,162400,351576400,8000,8000,8000,8000,0
|
|
20240430,162300,351576400,8000,8000,8000,8000,0
|
|
20240430,162200,351576400,8000,8000,8000,8000,0
|
|
20240430,162100,351576400,8000,8000,8000,8000,0
|
|
20240430,162000,351576400,8000,8000,8000,8000,0
|
|
20240430,161900,351576400,8000,8000,8000,8000,0
|
|
20240430,161800,351576400,8000,8000,8000,8000,0
|
|
20240430,161700,351576400,8000,8000,8000,8000,0
|
|
20240430,161600,351576400,8000,8000,8000,8000,0
|
|
20240430,161500,351576400,8000,8000,8000,8000,0
|
|
20240430,161400,351576400,8000,8000,8000,8000,0
|
|
20240430,161300,351576400,8000,8000,8000,8000,0
|
|
20240430,161200,351576400,8000,8000,8000,8000,0
|
|
20240430,161100,351576400,8000,8000,8000,8000,0
|
|
20240430,161000,351576400,8000,8000,8000,8000,0
|
|
20240430,160900,351576400,8000,8000,8000,8000,0
|
|
20240430,160800,351576400,8000,8000,8000,8000,0
|
|
20240430,160700,351576400,8000,8000,8000,8000,0
|
|
20240430,160600,351576400,8000,8000,8000,8000,0
|
|
20240430,160500,351576400,8000,8000,8000,8000,0
|
|
20240430,160400,351576400,8000,8000,8000,8000,0
|
|
20240430,160300,351576400,8000,8000,8000,8000,0
|
|
20240430,160200,351576400,8000,8000,8000,8000,0
|
|
20240430,160100,351576400,8000,8000,8000,8000,0
|
|
20240430,160000,351576400,8000,8000,8000,8000,2670
|
|
20240430,155900,351576400,8000,8000,8000,8000,0
|
|
20240430,155800,351576400,8000,8000,8000,8000,0
|
|
20240430,155700,351576400,8000,8000,8000,8000,0
|
|
20240430,155600,351576400,8000,8000,8000,8000,0
|
|
20240430,155500,351576400,8000,8000,8000,8000,0
|
|
20240430,155400,351576400,8000,8000,8000,8000,0
|
|
20240430,155300,351576400,8000,8000,8000,8000,0
|
|
20240430,155200,351576400,8000,8000,8000,8000,0
|
|
20240430,155100,351576400,8000,8000,8000,8000,0
|
|
20240430,155000,351576400,8000,8000,8000,8000,0
|
|
20240430,154900,351576400,8000,8000,8000,8000,0
|
|
20240430,154800,351576400,8000,8000,8000,8000,0
|
|
20240430,154700,351576400,8000,8000,8000,8000,0
|
|
20240430,154600,351576400,8000,8000,8000,8000,0
|
|
20240430,154500,351576400,8000,8000,8000,8000,0
|
|
20240430,154400,351576400,8000,8000,8000,8000,0
|
|
20240430,154300,351576400,8000,8000,8000,8000,0
|
|
20240430,154200,351576400,8000,8000,8000,8000,0
|
|
20240430,154100,351576400,8000,8000,8000,8000,0
|
|
20240430,154000,351576400,8000,8000,8000,8000,0
|
|
20240430,153900,351576400,8000,8000,8000,8000,0
|
|
20240430,153800,351576400,8000,8000,8000,8000,0
|
|
20240430,153700,351576400,8000,8000,8000,8000,0
|
|
20240430,153600,351576400,8000,8000,8000,8000,0
|
|
20240430,153500,351576400,8000,8000,8000,8000,0
|
|
20240430,153400,351576400,8000,8000,8000,8000,0
|
|
20240430,153300,351576400,8000,8000,8000,8000,0
|
|
20240430,153200,351576400,8000,8000,8000,8000,0
|
|
20240430,153100,351576400,8000,8000,8000,8000,0
|
|
20240430,153000,351576400,8000,8000,8000,8000,5340
|
|
20240430,152900,330216400,7970,7970,7970,7970,0
|
|
20240430,152800,330216400,7970,7970,7970,7970,0
|
|
20240430,152700,330216400,7970,7970,7970,7970,0
|
|
20240430,152600,330216400,7970,7970,7970,7970,0
|
|
20240430,152500,330216400,7970,7970,7970,7970,0
|
|
20240430,152400,330216400,7970,7970,7970,7970,0
|
|
20240430,152300,330216400,7970,7970,7970,7970,0
|
|
20240430,152200,330216400,7970,7970,7970,7970,0
|
|
20240430,152100,330216400,7970,7970,7970,7970,0
|
|
20240430,152000,330216400,7970,7970,7970,7970,0
|
|
20240430,151900,330216400,7970,7950,7970,7950,23
|
|
20240430,151800,330033530,7970,7970,7970,7970,1
|
|
20240430,151700,330025560,7950,7950,7950,7950,287
|
|
20240430,151600,327743910,7950,7950,7950,7950,14
|
|
20240430,151500,327632610,7960,7950,7960,7950,13
|
|
20240430,151400,327529250,7960,7940,7960,7940,14
|
|
20240430,151300,327418050,7960,7940,7960,7940,29
|
|
20240430,151200,327187770,7940,7950,7960,7940,219
|
|
20240430,151100,325446890,7940,7960,7960,7940,150
|
|
20240430,151000,324255460,7950,7950,7950,7950,0
|
|
20240430,150900,324255460,7950,7950,7950,7950,19
|
|
20240430,150800,324104410,7950,7950,7950,7950,100
|
|
20240430,150700,323309410,7950,7950,7950,7950,179
|
|
20240430,150600,321886360,7950,7950,7950,7950,0
|
|
20240430,150500,321886360,7950,7950,7950,7950,4
|
|
20240430,150400,321854560,7950,7950,7950,7950,0
|
|
20240430,150300,321854560,7950,7950,7950,7950,71
|
|
20240430,150200,321290110,7930,7930,7930,7930,0
|
|
20240430,150100,321290110,7930,7930,7930,7930,0
|
|
20240430,150000,321290110,7930,7930,7930,7930,0
|
|
20240430,145900,321290110,7930,7940,7940,7930,1728
|
|
20240430,145800,307579580,7940,7940,7940,7940,0
|
|
20240430,145700,307579580,7940,7940,7940,7930,312
|
|
20240430,145600,305103300,7940,7940,7940,7940,1
|
|
20240430,145500,305095360,7940,7940,7940,7940,1
|
|
20240430,145400,305087420,7930,7930,7930,7930,0
|
|
20240430,145300,305087420,7930,7940,7940,7930,34
|
|
20240430,145200,304817540,7940,7940,7940,7940,74
|
|
20240430,145100,304229980,7940,7960,7960,7940,61
|
|
20240430,145000,303745620,7960,7960,7960,7960,5
|
|
20240430,144900,303705820,7970,7970,7970,7970,0
|
|
20240430,144800,303705820,7970,7970,7970,7970,0
|
|
20240430,144700,303705820,7970,7970,7970,7970,0
|
|
20240430,144600,303705820,7970,7940,7970,7940,492
|
|
20240430,144500,299795280,7940,7940,7940,7940,100
|
|
20240430,144400,299001280,7930,7930,7930,7930,0
|
|
20240430,144300,299001280,7930,7930,7930,7930,77
|
|
20240430,144200,298390670,7930,7930,7930,7930,0
|
|
20240430,144100,298390670,7930,7930,7930,7930,100
|
|
20240430,144000,297597670,7950,7940,7950,7940,483
|
|
20240430,143900,293762640,7940,7940,7940,7940,0
|
|
20240430,143800,293762640,7940,7950,7950,7940,1411
|
|
20240430,143700,282551180,7950,7950,7950,7950,50
|
|
20240430,143600,282153680,7950,7950,7950,7950,0
|
|
20240430,143500,282153680,7950,7950,7950,7950,0
|
|
20240430,143400,282153680,7950,7950,7950,7950,1
|
|
20240430,143300,282145730,7960,7960,7960,7960,1
|
|
20240430,143200,282137770,7950,7950,7950,7950,0
|
|
20240430,143100,282137770,7950,7950,7950,7950,524
|
|
20240430,143000,277971970,7950,7950,7950,7950,0
|
|
20240430,142900,277971970,7950,7950,7950,7950,0
|
|
20240430,142800,277971970,7950,7950,7950,7950,0
|
|
20240430,142700,277971970,7950,7970,7970,7950,40
|
|
20240430,142600,277653950,7960,7960,7960,7960,0
|
|
20240430,142500,277653950,7960,7960,7960,7960,644
|
|
20240430,142400,272527710,7960,7960,7960,7960,0
|
|
20240430,142300,272527710,7960,7960,7960,7960,4
|
|
20240430,142200,272495870,7960,7960,7960,7960,0
|
|
20240430,142100,272495870,7960,7960,7960,7960,0
|
|
20240430,142000,272495870,7960,7970,7970,7960,139
|
|
20240430,141900,271389400,7970,7970,7970,7970,0
|
|
20240430,141800,271389400,7970,7970,7970,7970,10
|
|
20240430,141700,271309700,7970,7970,7970,7970,1
|
|
20240430,141600,271301730,7960,7960,7960,7960,486
|
|
20240430,141500,267433170,7960,7960,7960,7960,10
|
|
20240430,141400,267353570,7970,7970,7970,7970,0
|
|
20240430,141300,267353570,7970,7970,7970,7970,369
|
|
20240430,141200,264412640,7970,7970,7970,7970,19
|
|
20240430,141100,264261210,7980,7980,7980,7980,0
|
|
20240430,141000,264261210,7980,7980,7980,7980,3
|
|
20240430,140900,264237270,7990,7990,7990,7990,0
|
|
20240430,140800,264237270,7990,7990,7990,7990,1
|
|
20240430,140700,264229280,7990,7990,7990,7990,6
|
|
20240430,140600,264181340,7960,7960,7960,7960,0
|
|
20240430,140500,264181340,7960,7960,7960,7960,38
|
|
20240430,140400,263878860,7960,7960,7960,7960,3
|
|
20240430,140300,263854980,7990,7990,7990,7990,0
|
|
20240430,140200,263854980,7990,7990,7990,7990,2
|
|
20240430,140100,263839000,7960,7960,7960,7960,5
|
|
20240430,140000,263799200,7960,7960,7960,7960,15
|
|
20240430,135900,263679800,7960,7960,7960,7960,13
|
|
20240430,135800,263576320,7960,7960,7960,7960,0
|
|
20240430,135700,263576320,7960,7960,7960,7960,51
|
|
20240430,135600,263170360,7990,7990,7990,7990,1
|
|
20240430,135500,263162370,7960,7960,7960,7960,0
|
|
20240430,135400,263162370,7960,7970,7970,7960,1150
|
|
20240430,135300,254001210,7980,7980,7980,7980,0
|
|
20240430,135200,254001210,7980,7980,7980,7980,615
|
|
20240430,135100,249093510,8000,8000,8000,8000,0
|
|
20240430,135000,249093510,8000,8000,8000,8000,20
|
|
20240430,134900,248933510,7990,7990,7990,7990,1
|
|
20240430,134800,248925520,8000,8000,8000,8000,0
|
|
20240430,134700,248925520,8000,8000,8000,8000,0
|
|
20240430,134600,248925520,8000,8000,8000,8000,0
|
|
20240430,134500,248925520,8000,8000,8000,8000,1
|
|
20240430,134400,248917520,8010,8010,8010,8010,0
|
|
20240430,134300,248917520,8010,8010,8010,8010,0
|
|
20240430,134200,248917520,8010,8010,8010,8010,1
|
|
20240430,134100,248909510,7990,7990,7990,7990,0
|
|
20240430,134000,248909510,7990,7990,7990,7990,0
|
|
20240430,133900,248909510,7990,8000,8000,7990,818
|
|
20240430,133800,242371510,8000,8000,8000,8000,0
|
|
20240430,133700,242371510,8000,8000,8000,8000,76
|
|
20240430,133600,241763510,8000,8000,8000,8000,2
|
|
20240430,133500,241747510,8000,8000,8000,8000,444
|
|
20240430,133400,238195510,8000,8000,8000,8000,61
|
|
20240430,133300,237707510,8000,8000,8000,8000,0
|
|
20240430,133200,237707510,8000,8000,8000,8000,0
|
|
20240430,133100,237707510,8000,8000,8000,8000,218
|
|
20240430,133000,235963510,8020,8020,8020,8020,0
|
|
20240430,132900,235963510,8020,8020,8020,8020,0
|
|
20240430,132800,235963510,8020,8020,8020,8020,0
|
|
20240430,132700,235963510,8020,8020,8020,8020,0
|
|
20240430,132600,235963510,8020,8010,8020,8010,31
|
|
20240430,132500,235715170,8010,8010,8010,8000,1176
|
|
20240430,132400,226305450,8010,8010,8010,8010,618
|
|
20240430,132300,221355270,8010,8010,8010,8010,33
|
|
20240430,132200,221090940,8010,8000,8010,8000,136
|
|
20240430,132100,220002930,8000,8000,8000,8000,289
|
|
20240430,132000,217690930,8000,8010,8010,8000,51
|
|
20240430,131900,217282430,8010,7990,8010,7990,1249
|
|
20240430,131800,207295120,7980,7980,7980,7980,1002
|
|
20240430,131700,199299160,7980,7980,7980,7980,100
|
|
20240430,131600,198501160,7980,7980,7980,7980,9
|
|
20240430,131500,198429340,7980,7980,7980,7980,101
|
|
20240430,131400,197623360,7980,7980,7980,7980,215
|
|
20240430,131300,195907660,7980,7980,7980,7980,15
|
|
20240430,131200,195787960,7980,7980,7980,7980,330
|
|
20240430,131100,193154560,7960,7960,7960,7960,0
|
|
20240430,131000,193154560,7960,7970,7980,7960,37
|
|
20240430,130900,192860010,7960,7960,7960,7960,3
|
|
20240430,130800,192836130,7990,7990,7990,7990,0
|
|
20240430,130700,192836130,7990,7990,7990,7990,0
|
|
20240430,130600,192836130,7990,7990,7990,7990,0
|
|
20240430,130500,192836130,7990,7990,7990,7990,0
|
|
20240430,130400,192836130,7990,7990,7990,7990,0
|
|
20240430,130300,192836130,7990,7990,7990,7990,0
|
|
20240430,130200,192836130,7990,7990,7990,7990,0
|
|
20240430,130100,192836130,7990,7990,7990,7990,0
|
|
20240430,130000,192836130,7990,7990,7990,7990,0
|
|
20240430,125900,192836130,7990,7990,7990,7990,1
|
|
20240430,125800,192828140,7980,7980,7980,7980,50
|
|
20240430,125700,192429140,7980,7980,7980,7980,0
|
|
20240430,125600,192429140,7980,7980,7980,7980,36
|
|
20240430,125500,192141860,7990,7990,7990,7990,1
|
|
20240430,125400,192133870,7950,7950,7950,7950,0
|
|
20240430,125300,192133870,7950,7990,7990,7950,35
|
|
20240430,125200,191855580,7990,7950,7990,7950,21
|
|
20240430,125100,191688590,7950,7950,7950,7950,0
|
|
20240430,125000,191688590,7950,7970,7970,7950,400
|
|
20240430,124900,188505270,8000,8000,8000,8000,0
|
|
20240430,124800,188505270,8000,8000,8000,8000,0
|
|
20240430,124700,188505270,8000,8000,8000,8000,0
|
|
20240430,124600,188505270,8000,8000,8000,8000,0
|
|
20240430,124500,188505270,8000,8000,8000,8000,0
|
|
20240430,124400,188505270,8000,8000,8000,8000,0
|
|
20240430,124300,188505270,8000,8000,8000,8000,0
|
|
20240430,124200,188505270,8000,7960,8000,7960,501
|
|
20240430,124100,184517270,7990,7990,7990,7990,100
|
|
20240430,124000,183718270,8000,8000,8000,8000,0
|
|
20240430,123900,183718270,8000,8000,8000,8000,0
|
|
20240430,123800,183718270,8000,8000,8000,8000,0
|
|
20240430,123700,183718270,8000,8000,8000,8000,3
|
|
20240430,123600,183694270,8000,8000,8000,8000,0
|
|
20240430,123500,183694270,8000,8000,8000,8000,7
|
|
20240430,123400,183638270,8000,8000,8000,8000,1
|
|
20240430,123300,183630270,7970,7980,8000,7970,651
|
|
20240430,123200,178434810,7970,7970,7970,7970,0
|
|
20240430,123100,178434810,7970,7970,7970,7970,1
|
|
20240430,123000,178426840,7950,7950,7950,7950,976
|
|
20240430,122900,170667640,7950,7950,7950,7950,0
|
|
20240430,122800,170667640,7950,7950,7950,7950,0
|
|
20240430,122700,170667640,7950,7950,7950,7950,0
|
|
20240430,122600,170667640,7950,7950,7950,7950,0
|
|
20240430,122500,170667640,7950,7950,7950,7950,0
|
|
20240430,122400,170667640,7950,7980,7980,7950,151
|
|
20240430,122300,169467160,7950,7950,7950,7950,1
|
|
20240430,122200,169459210,7950,7950,7950,7950,1
|
|
20240430,122100,169451260,7960,7960,7960,7960,0
|
|
20240430,122000,169451260,7960,7950,7960,7950,61
|
|
20240430,121900,168965710,7960,7960,7960,7960,298
|
|
20240430,121800,166593630,7960,7960,7960,7960,255
|
|
20240430,121700,164563830,7960,7960,7960,7960,0
|
|
20240430,121600,164563830,7960,7960,7960,7960,0
|
|
20240430,121500,164563830,7960,7960,7960,7960,0
|
|
20240430,121400,164563830,7960,7960,7960,7960,100
|
|
20240430,121300,163767830,7960,7960,7960,7960,0
|
|
20240430,121200,163767830,7960,7960,7960,7960,381
|
|
20240430,121100,160735070,7960,7960,7960,7960,0
|
|
20240430,121000,160735070,7960,7960,7960,7960,1
|
|
20240430,120900,160727110,7960,7960,7960,7960,0
|
|
20240430,120800,160727110,7960,7960,7960,7960,0
|
|
20240430,120700,160727110,7960,7960,7960,7960,0
|
|
20240430,120600,160727110,7960,7960,7960,7960,0
|
|
20240430,120500,160727110,7960,7960,7960,7960,0
|
|
20240430,120400,160727110,7960,7960,7960,7960,0
|
|
20240430,120300,160727110,7960,7960,7960,7960,0
|
|
20240430,120200,160727110,7960,7960,7960,7960,32
|
|
20240430,120100,160472390,7960,7960,7960,7960,0
|
|
20240430,120000,160472390,7960,7960,7960,7960,0
|
|
20240430,115900,160472390,7960,7960,7960,7960,0
|
|
20240430,115800,160472390,7960,7960,7960,7960,0
|
|
20240430,115700,160472390,7960,7960,7960,7960,12
|
|
20240430,115600,160376870,7960,7960,7960,7960,0
|
|
20240430,115500,160376870,7960,7960,7960,7960,0
|
|
20240430,115400,160376870,7960,7960,7960,7960,5
|
|
20240430,115300,160337070,7960,7960,7960,7960,0
|
|
20240430,115200,160337070,7960,7960,7960,7960,0
|
|
20240430,115100,160337070,7960,7960,7960,7960,0
|
|
20240430,115000,160337070,7960,7960,7960,7960,91
|
|
20240430,114900,159612710,7960,7960,7960,7960,0
|
|
20240430,114800,159612710,7960,7960,7960,7960,0
|
|
20240430,114700,159612710,7960,7960,7960,7960,0
|
|
20240430,114600,159612710,7960,7960,7960,7960,650
|
|
20240430,114500,154438710,7960,7960,7960,7960,0
|
|
20240430,114400,154438710,7960,7960,7960,7960,0
|
|
20240430,114300,154438710,7960,7960,7960,7960,0
|
|
20240430,114200,154438710,7960,7970,7970,7960,190
|
|
20240430,114100,152925410,7990,7990,7990,7990,0
|
|
20240430,114000,152925410,7990,7990,7990,7990,0
|
|
20240430,113900,152925410,7990,7990,7990,7990,0
|
|
20240430,113800,152925410,7990,7980,7990,7960,92
|
|
20240430,113700,152190990,7960,7960,7960,7960,0
|
|
20240430,113600,152190990,7960,7960,7960,7960,0
|
|
20240430,113500,152190990,7960,7960,7960,7960,0
|
|
20240430,113400,152190990,7960,7960,7960,7960,0
|
|
20240430,113300,152190990,7960,7960,7960,7960,0
|
|
20240430,113200,152190990,7960,7960,7960,7960,0
|
|
20240430,113100,152190990,7960,7960,7960,7960,0
|
|
20240430,113000,152190990,7960,7960,7960,7960,0
|
|
20240430,112900,152190990,7960,7960,7960,7960,0
|
|
20240430,112800,152190990,7960,7960,7960,7960,1
|
|
20240430,112700,152183030,7970,7970,7970,7970,50
|
|
20240430,112600,151784530,7990,7990,7990,7990,0
|
|
20240430,112500,151784530,7990,7990,7990,7990,0
|
|
20240430,112400,151784530,7990,7990,7990,7990,0
|
|
20240430,112300,151784530,7990,8010,8010,7990,18
|
|
20240430,112200,151640580,8010,8010,8010,8010,0
|
|
20240430,112100,151640580,8010,8010,8010,8010,1
|
|
20240430,112000,151632570,8000,8000,8000,8000,10
|
|
20240430,111900,151552570,8020,8020,8020,8020,0
|
|
20240430,111800,151552570,8020,7970,8020,7970,577
|
|
20240430,111700,146943180,7970,8010,8020,7970,103
|
|
20240430,111600,146118180,8010,7970,8010,7970,101
|
|
20240430,111500,145313170,7970,7970,7970,7970,1
|
|
20240430,111400,145305200,8010,8010,8010,8010,0
|
|
20240430,111300,145305200,8010,8010,8010,8010,1
|
|
20240430,111200,145297190,7970,8010,8010,7970,129
|
|
20240430,111100,144263940,8010,8010,8010,8010,1
|
|
20240430,111000,144255930,7970,7970,7970,7970,0
|
|
20240430,110900,144255930,7970,8010,8010,7970,3
|
|
20240430,110800,144231940,7970,7970,7970,7970,1
|
|
20240430,110700,144223970,8000,8000,8000,8000,3
|
|
20240430,110600,144199970,7970,7970,8000,7970,5
|
|
20240430,110500,144160030,7970,7980,7980,7970,9
|
|
20240430,110400,144088220,7980,7970,7980,7970,3
|
|
20240430,110300,144064290,8020,7960,8020,7960,1551
|
|
20240430,110200,131651780,7960,7970,7970,7960,9
|
|
20240430,110100,131580070,7970,7970,7970,7970,6
|
|
20240430,110000,131532250,7980,7980,7980,7970,51
|
|
20240430,105900,131125280,7980,7980,7980,7980,1
|
|
20240430,105800,131117300,7980,7980,7980,7980,1
|
|
20240430,105700,131109320,7990,7990,7990,7990,3
|
|
20240430,105600,131085350,8000,8020,8020,8000,440
|
|
20240430,105500,127565270,8000,8000,8000,8000,851
|
|
20240430,105400,120757270,7990,7990,7990,7990,145
|
|
20240430,105300,119598720,7990,7990,7990,7990,784
|
|
20240430,105200,113334560,7980,7980,7980,7980,128
|
|
20240430,105100,112313120,7980,7980,7980,7970,5
|
|
20240430,105000,112273230,7980,7980,7980,7980,7
|
|
20240430,104900,112217370,7980,7980,7980,7980,5
|
|
20240430,104800,112177470,7980,7980,7980,7980,0
|
|
20240430,104700,112177470,7980,7980,7980,7980,7
|
|
20240430,104600,112121610,7980,7980,7980,7980,0
|
|
20240430,104500,112121610,7980,7980,7980,7980,13
|
|
20240430,104400,112017870,7980,7980,7980,7980,0
|
|
20240430,104300,112017870,7980,7980,7980,7980,9
|
|
20240430,104200,111946050,7980,7980,7980,7980,1
|
|
20240430,104100,111938070,7980,7980,7980,7980,0
|
|
20240430,104000,111938070,7980,7980,7980,7980,65
|
|
20240430,103900,111419370,7980,7980,7980,7980,0
|
|
20240430,103800,111419370,7980,7980,7980,7980,20
|
|
20240430,103700,111259770,7980,7980,7980,7980,20
|
|
20240430,103600,111100170,7990,7990,7990,7990,0
|
|
20240430,103500,111100170,7990,7990,7990,7990,0
|
|
20240430,103400,111100170,7990,7990,7990,7990,0
|
|
20240430,103300,111100170,7990,7990,7990,7990,0
|
|
20240430,103200,111100170,7990,7990,7990,7990,0
|
|
20240430,103100,111100170,7990,7990,7990,7990,0
|
|
20240430,103000,111100170,7990,7970,7990,7970,6
|
|
20240430,102900,111052330,7990,7980,7990,7980,104
|
|
20240430,102800,110222390,7970,7950,7970,7950,538
|
|
20240430,102700,105938960,7940,7940,7940,7940,1
|
|
20240430,102600,105931020,7930,7930,7930,7930,0
|
|
20240430,102500,105931020,7930,7930,7930,7930,10
|
|
20240430,102400,105851720,7930,7930,7930,7930,0
|
|
20240430,102300,105851720,7930,7930,7930,7930,24
|
|
20240430,102200,105661400,7930,7930,7930,7930,0
|
|
20240430,102100,105661400,7930,7930,7930,7930,0
|
|
20240430,102000,105661400,7930,7930,7930,7930,0
|
|
20240430,101900,105661400,7930,7930,7930,7930,0
|
|
20240430,101800,105661400,7930,7930,7930,7930,1
|
|
20240430,101700,105653470,7920,7940,7940,7920,393
|
|
20240430,101600,102534210,7950,7950,7950,7950,100
|
|
20240430,101500,101739210,7950,7960,7960,7950,121
|
|
20240430,101400,100777250,7950,7950,7950,7950,2
|
|
20240430,101300,100761350,7960,7950,7960,7950,6
|
|
20240430,101200,100713640,7940,7940,7940,7940,143
|
|
20240430,101100,99578220,7940,7940,7940,7940,0
|
|
20240430,101000,99578220,7940,7940,7940,7940,306
|
|
20240430,100900,97148580,7960,7950,7960,7950,13
|
|
20240430,100800,97045120,7950,7950,7950,7950,50
|
|
20240430,100700,96647620,7950,7950,7950,7950,0
|
|
20240430,100600,96647620,7950,7950,7950,7950,0
|
|
20240430,100500,96647620,7950,7950,7950,7950,2
|
|
20240430,100400,96631720,7950,7950,7950,7950,7
|
|
20240430,100300,96576070,7950,7950,7950,7950,0
|
|
20240430,100200,96576070,7950,7950,7950,7950,6
|
|
20240430,100100,96528370,7950,7950,7950,7950,5
|
|
20240430,100000,96488620,7950,7950,7950,7950,2
|
|
20240430,095900,96472720,7950,7950,7950,7940,102
|
|
20240430,095800,95661830,7950,7950,7960,7950,1358
|
|
20240430,095700,84854730,7950,7950,7950,7950,0
|
|
20240430,095600,84854730,7950,7950,7950,7950,0
|
|
20240430,095500,84854730,7950,7950,7950,7950,80
|
|
20240430,095400,84218730,7950,7950,7950,7950,0
|
|
20240430,095300,84218730,7950,7940,7950,7940,41
|
|
20240430,095200,83892790,7950,7950,7950,7950,24
|
|
20240430,095100,83701990,7950,7950,7950,7950,0
|
|
20240430,095000,83701990,7950,7940,7950,7940,126
|
|
20240430,094900,82701540,7940,7940,7940,7940,0
|
|
20240430,094800,82701540,7940,7940,7940,7940,0
|
|
20240430,094700,82701540,7940,7940,7940,7940,0
|
|
20240430,094600,82701540,7940,7940,7940,7940,101
|
|
20240430,094500,81899600,7940,7950,7950,7940,2
|
|
20240430,094400,81883710,7940,7950,7950,7940,101
|
|
20240430,094300,81081760,7940,7950,7950,7940,32
|
|
20240430,094200,80827370,7940,7950,7950,7940,555
|
|
20240430,094100,76415140,7950,7950,7950,7950,0
|
|
20240430,094000,76415140,7950,7950,7950,7950,0
|
|
20240430,093900,76415140,7950,7950,7950,7950,0
|
|
20240430,093800,76415140,7950,7950,7950,7950,737
|
|
20240430,093700,70555990,7950,7950,7950,7950,86
|
|
20240430,093600,69872290,7950,7950,7950,7950,4
|
|
20240430,093500,69840490,7950,7950,7950,7950,0
|
|
20240430,093400,69840490,7950,7950,7950,7950,1
|
|
20240430,093300,69832540,7990,7980,7990,7980,103
|
|
20240430,093200,69010580,7980,7950,7980,7950,27
|
|
20240430,093100,68795880,7950,7950,7950,7950,1
|
|
20240430,093000,68787930,7980,7960,7980,7950,61
|
|
20240430,092900,68302810,7980,7980,7980,7980,100
|
|
20240430,092800,67504810,7950,7950,7950,7950,0
|
|
20240430,092700,67504810,7950,7970,7970,7950,2
|
|
20240430,092600,67488890,7980,7980,7980,7980,1
|
|
20240430,092500,67480910,7950,7980,7980,7950,2
|
|
20240430,092400,67464980,7950,7960,7980,7950,311
|
|
20240430,092300,64987930,7980,7980,7980,7980,6
|
|
20240430,092200,64940050,7960,7960,7960,7960,2
|
|
20240430,092100,64924130,7960,7960,7960,7960,57
|
|
20240430,092000,64470410,7960,7960,7960,7960,0
|
|
20240430,091900,64470410,7960,7950,7990,7950,457
|
|
20240430,091800,60828880,7950,7950,7950,7950,99
|
|
20240430,091700,60041830,7950,7950,7950,7950,0
|
|
20240430,091600,60041830,7950,7950,7950,7950,101
|
|
20240430,091500,59238880,7940,7910,7940,7910,1421
|
|
20240430,091400,47968500,7910,7920,7920,7910,10
|
|
20240430,091300,47889390,7930,7920,7930,7920,560
|
|
20240430,091200,43448600,7930,7930,7930,7930,584
|
|
20240430,091100,38817480,7930,7930,7930,7920,102
|
|
20240430,091000,38009120,7910,7910,7910,7910,0
|
|
20240430,090900,38009120,7910,7920,7930,7910,618
|
|
20240430,090800,33118850,7930,7930,7930,7930,327
|
|
20240430,090700,30525740,7940,7940,7940,7940,0
|
|
20240430,090600,30525740,7940,7960,7960,7940,205
|
|
20240430,090500,28894100,7980,7980,7980,7980,566
|
|
20240430,090400,24377420,7980,7980,7980,7980,22
|
|
20240430,090300,24201860,7930,7930,7930,7930,0
|
|
20240430,090200,24201860,7930,7920,7980,7920,1353
|
|
20240430,090100,13447000,7910,7910,7910,7910,200
|
|
20240430,090000,11865000,7910,7910,7910,7910,1500
|