605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190200,171988200,9140,9140,9140,9140,188
|
|
20240430,190100,171988200,9140,9140,9140,9140,0
|
|
20240430,190000,171988200,9140,9140,9140,9140,0
|
|
20240430,185900,171988200,9140,9140,9140,9140,0
|
|
20240430,185800,171988200,9140,9140,9140,9140,0
|
|
20240430,185700,171988200,9140,9140,9140,9140,0
|
|
20240430,185600,171988200,9140,9140,9140,9140,0
|
|
20240430,185500,171988200,9140,9140,9140,9140,0
|
|
20240430,185400,171988200,9140,9140,9140,9140,0
|
|
20240430,185300,171988200,9140,9140,9140,9140,0
|
|
20240430,185200,171988200,9140,9140,9140,9140,0
|
|
20240430,185100,171988200,9140,9140,9140,9140,0
|
|
20240430,185000,171988200,9140,9140,9140,9140,0
|
|
20240430,184900,171988200,9140,9140,9140,9140,0
|
|
20240430,184800,171988200,9140,9140,9140,9140,0
|
|
20240430,184700,171988200,9140,9140,9140,9140,0
|
|
20240430,184600,171988200,9140,9140,9140,9140,0
|
|
20240430,184500,171988200,9140,9140,9140,9140,0
|
|
20240430,184400,171988200,9140,9140,9140,9140,0
|
|
20240430,184300,171988200,9140,9140,9140,9140,0
|
|
20240430,184200,171988200,9140,9140,9140,9140,0
|
|
20240430,184100,171988200,9140,9140,9140,9140,0
|
|
20240430,184000,171988200,9140,9140,9140,9140,0
|
|
20240430,183900,171988200,9140,9140,9140,9140,0
|
|
20240430,183800,171988200,9140,9140,9140,9140,0
|
|
20240430,183700,171988200,9140,9140,9140,9140,0
|
|
20240430,183600,171988200,9140,9140,9140,9140,0
|
|
20240430,183500,171988200,9140,9140,9140,9140,0
|
|
20240430,183400,171988200,9140,9140,9140,9140,0
|
|
20240430,183300,171988200,9140,9140,9140,9140,0
|
|
20240430,183200,171988200,9140,9140,9140,9140,188
|
|
20240430,183100,171988200,9140,9140,9140,9140,0
|
|
20240430,183000,171988200,9140,9140,9140,9140,0
|
|
20240430,182900,171988200,9140,9140,9140,9140,0
|
|
20240430,182800,171988200,9140,9140,9140,9140,0
|
|
20240430,182700,171988200,9140,9140,9140,9140,0
|
|
20240430,182600,171988200,9140,9140,9140,9140,0
|
|
20240430,182500,171988200,9140,9140,9140,9140,0
|
|
20240430,182400,171988200,9140,9140,9140,9140,0
|
|
20240430,182300,171988200,9140,9140,9140,9140,0
|
|
20240430,182200,171988200,9140,9140,9140,9140,0
|
|
20240430,182100,171988200,9140,9140,9140,9140,0
|
|
20240430,182000,171988200,9140,9140,9140,9140,0
|
|
20240430,181900,171988200,9140,9140,9140,9140,0
|
|
20240430,181800,171988200,9140,9140,9140,9140,0
|
|
20240430,181700,171988200,9140,9140,9140,9140,0
|
|
20240430,181600,171988200,9140,9140,9140,9140,0
|
|
20240430,181500,171988200,9140,9140,9140,9140,0
|
|
20240430,181400,171988200,9140,9140,9140,9140,0
|
|
20240430,181300,171988200,9140,9140,9140,9140,0
|
|
20240430,181200,171988200,9140,9140,9140,9140,0
|
|
20240430,181100,171988200,9140,9140,9140,9140,0
|
|
20240430,181000,171988200,9140,9140,9140,9140,0
|
|
20240430,180900,171988200,9140,9140,9140,9140,0
|
|
20240430,180800,171988200,9140,9140,9140,9140,0
|
|
20240430,180700,171988200,9140,9140,9140,9140,0
|
|
20240430,180600,171988200,9140,9140,9140,9140,0
|
|
20240430,180500,171988200,9140,9140,9140,9140,0
|
|
20240430,180400,171988200,9140,9140,9140,9140,0
|
|
20240430,180300,171988200,9140,9140,9140,9140,0
|
|
20240430,180200,171988200,9140,9140,9140,9140,188
|
|
20240430,180100,171988200,9140,9140,9140,9140,0
|
|
20240430,180000,171988200,9140,9140,9140,9140,0
|
|
20240430,175900,171988200,9140,9140,9140,9140,0
|
|
20240430,175800,171988200,9140,9140,9140,9140,0
|
|
20240430,175700,171988200,9140,9140,9140,9140,0
|
|
20240430,175600,171988200,9140,9140,9140,9140,0
|
|
20240430,175500,171988200,9140,9140,9140,9140,0
|
|
20240430,175400,171988200,9140,9140,9140,9140,0
|
|
20240430,175300,171988200,9140,9140,9140,9140,0
|
|
20240430,175200,171988200,9140,9140,9140,9140,0
|
|
20240430,175100,171988200,9140,9140,9140,9140,0
|
|
20240430,175000,171988200,9140,9140,9140,9140,0
|
|
20240430,174900,171988200,9140,9140,9140,9140,0
|
|
20240430,174800,171988200,9140,9140,9140,9140,0
|
|
20240430,174700,171988200,9140,9140,9140,9140,0
|
|
20240430,174600,171988200,9140,9140,9140,9140,0
|
|
20240430,174500,171988200,9140,9140,9140,9140,0
|
|
20240430,174400,171988200,9140,9140,9140,9140,0
|
|
20240430,174300,171988200,9140,9140,9140,9140,0
|
|
20240430,174200,171988200,9140,9140,9140,9140,0
|
|
20240430,174100,171988200,9140,9140,9140,9140,0
|
|
20240430,174000,171988200,9140,9140,9140,9140,0
|
|
20240430,173900,171988200,9140,9140,9140,9140,0
|
|
20240430,173800,171988200,9140,9140,9140,9140,0
|
|
20240430,173700,171988200,9140,9140,9140,9140,0
|
|
20240430,173600,171988200,9140,9140,9140,9140,0
|
|
20240430,173500,171988200,9140,9140,9140,9140,0
|
|
20240430,173400,171988200,9140,9140,9140,9140,0
|
|
20240430,173300,171988200,9140,9140,9140,9140,0
|
|
20240430,173200,171988200,9140,9140,9140,9140,188
|
|
20240430,173100,171988200,9140,9140,9140,9140,0
|
|
20240430,173000,171988200,9140,9140,9140,9140,0
|
|
20240430,172900,171988200,9140,9140,9140,9140,0
|
|
20240430,172800,171988200,9140,9140,9140,9140,0
|
|
20240430,172700,171988200,9140,9140,9140,9140,0
|
|
20240430,172600,171988200,9140,9140,9140,9140,0
|
|
20240430,172500,171988200,9140,9140,9140,9140,0
|
|
20240430,172400,171988200,9140,9140,9140,9140,0
|
|
20240430,172300,171988200,9140,9140,9140,9140,0
|
|
20240430,172200,171988200,9140,9140,9140,9140,0
|
|
20240430,172100,171988200,9140,9140,9140,9140,0
|
|
20240430,172000,171988200,9140,9140,9140,9140,0
|
|
20240430,171900,171988200,9140,9140,9140,9140,0
|
|
20240430,171800,171988200,9140,9140,9140,9140,0
|
|
20240430,171700,171988200,9140,9140,9140,9140,0
|
|
20240430,171600,171988200,9140,9140,9140,9140,0
|
|
20240430,171500,171988200,9140,9140,9140,9140,0
|
|
20240430,171400,171988200,9140,9140,9140,9140,0
|
|
20240430,171300,171988200,9140,9140,9140,9140,0
|
|
20240430,171200,171988200,9140,9140,9140,9140,0
|
|
20240430,171100,171988200,9140,9140,9140,9140,0
|
|
20240430,171000,171988200,9140,9140,9140,9140,0
|
|
20240430,170900,171988200,9140,9140,9140,9140,0
|
|
20240430,170800,171988200,9140,9140,9140,9140,0
|
|
20240430,170700,171988200,9140,9140,9140,9140,0
|
|
20240430,170600,171988200,9140,9140,9140,9140,0
|
|
20240430,170500,171988200,9140,9140,9140,9140,0
|
|
20240430,170400,171988200,9140,9140,9140,9140,0
|
|
20240430,170300,171988200,9140,9140,9140,9140,0
|
|
20240430,170200,171988200,9140,9140,9140,9140,188
|
|
20240430,170100,171988200,9140,9140,9140,9140,0
|
|
20240430,170000,171988200,9140,9140,9140,9140,0
|
|
20240430,165900,171988200,9140,9140,9140,9140,0
|
|
20240430,165800,171988200,9140,9140,9140,9140,0
|
|
20240430,165700,171988200,9140,9140,9140,9140,0
|
|
20240430,165600,171988200,9140,9140,9140,9140,0
|
|
20240430,165500,171988200,9140,9140,9140,9140,0
|
|
20240430,165400,171988200,9140,9140,9140,9140,0
|
|
20240430,165300,171988200,9140,9140,9140,9140,0
|
|
20240430,165200,171988200,9140,9140,9140,9140,0
|
|
20240430,165100,171988200,9140,9140,9140,9140,0
|
|
20240430,165000,171988200,9140,9140,9140,9140,0
|
|
20240430,164900,171988200,9140,9140,9140,9140,0
|
|
20240430,164800,171988200,9140,9140,9140,9140,0
|
|
20240430,164700,171988200,9140,9140,9140,9140,0
|
|
20240430,164600,171988200,9140,9140,9140,9140,0
|
|
20240430,164500,171988200,9140,9140,9140,9140,0
|
|
20240430,164400,171988200,9140,9140,9140,9140,0
|
|
20240430,164300,171988200,9140,9140,9140,9140,0
|
|
20240430,164200,171988200,9140,9140,9140,9140,0
|
|
20240430,164100,171988200,9140,9140,9140,9140,0
|
|
20240430,164000,171988200,9140,9140,9140,9140,0
|
|
20240430,163900,171988200,9140,9140,9140,9140,0
|
|
20240430,163800,171988200,9140,9140,9140,9140,0
|
|
20240430,163700,171988200,9140,9140,9140,9140,0
|
|
20240430,163600,171988200,9140,9140,9140,9140,0
|
|
20240430,163500,171988200,9140,9140,9140,9140,0
|
|
20240430,163400,171988200,9140,9140,9140,9140,0
|
|
20240430,163300,171988200,9140,9140,9140,9140,0
|
|
20240430,163200,171988200,9140,9140,9140,9140,188
|
|
20240430,163100,171988200,9140,9140,9140,9140,0
|
|
20240430,163000,171988200,9140,9140,9140,9140,0
|
|
20240430,162900,171988200,9140,9140,9140,9140,0
|
|
20240430,162800,171988200,9140,9140,9140,9140,0
|
|
20240430,162700,171988200,9140,9140,9140,9140,0
|
|
20240430,162600,171988200,9140,9140,9140,9140,0
|
|
20240430,162500,171988200,9140,9140,9140,9140,0
|
|
20240430,162400,171988200,9140,9140,9140,9140,0
|
|
20240430,162300,171988200,9140,9140,9140,9140,0
|
|
20240430,162200,171988200,9140,9140,9140,9140,0
|
|
20240430,162100,171988200,9140,9140,9140,9140,0
|
|
20240430,162000,171988200,9140,9140,9140,9140,0
|
|
20240430,161900,171988200,9140,9140,9140,9140,0
|
|
20240430,161800,171988200,9140,9140,9140,9140,0
|
|
20240430,161700,171988200,9140,9140,9140,9140,0
|
|
20240430,161600,171988200,9140,9140,9140,9140,0
|
|
20240430,161500,171988200,9140,9140,9140,9140,0
|
|
20240430,161400,171988200,9140,9140,9140,9140,0
|
|
20240430,161300,171988200,9140,9140,9140,9140,0
|
|
20240430,161200,171988200,9140,9140,9140,9140,0
|
|
20240430,161100,171988200,9140,9140,9140,9140,0
|
|
20240430,161000,171988200,9140,9140,9140,9140,0
|
|
20240430,160900,171988200,9140,9140,9140,9140,0
|
|
20240430,160800,171988200,9140,9140,9140,9140,0
|
|
20240430,160700,171988200,9140,9140,9140,9140,0
|
|
20240430,160600,171988200,9140,9140,9140,9140,0
|
|
20240430,160500,171988200,9140,9140,9140,9140,0
|
|
20240430,160400,171988200,9140,9140,9140,9140,0
|
|
20240430,160300,171988200,9140,9140,9140,9140,0
|
|
20240430,160200,171988200,9140,9140,9140,9140,188
|
|
20240430,160100,171988200,9140,9140,9140,9140,0
|
|
20240430,160000,171988200,9140,9140,9140,9140,0
|
|
20240430,155900,171988200,9140,9140,9140,9140,0
|
|
20240430,155800,171988200,9140,9140,9140,9140,0
|
|
20240430,155700,171988200,9140,9140,9140,9140,0
|
|
20240430,155600,171988200,9140,9140,9140,9140,0
|
|
20240430,155500,171988200,9140,9140,9140,9140,0
|
|
20240430,155400,171988200,9140,9140,9140,9140,0
|
|
20240430,155300,171988200,9140,9140,9140,9140,0
|
|
20240430,155200,171988200,9140,9140,9140,9140,0
|
|
20240430,155100,171988200,9140,9140,9140,9140,0
|
|
20240430,155000,171988200,9140,9140,9140,9140,0
|
|
20240430,154900,171988200,9140,9140,9140,9140,0
|
|
20240430,154800,171988200,9140,9140,9140,9140,0
|
|
20240430,154700,171988200,9140,9140,9140,9140,0
|
|
20240430,154600,171988200,9140,9140,9140,9140,0
|
|
20240430,154500,171988200,9140,9140,9140,9140,0
|
|
20240430,154400,171988200,9140,9140,9140,9140,0
|
|
20240430,154300,171988200,9140,9140,9140,9140,0
|
|
20240430,154200,171988200,9140,9140,9140,9140,0
|
|
20240430,154100,171988200,9140,9140,9140,9140,0
|
|
20240430,154000,171988200,9140,9140,9140,9140,0
|
|
20240430,153900,171988200,9140,9140,9140,9140,0
|
|
20240430,153800,171988200,9140,9140,9140,9140,0
|
|
20240430,153700,171988200,9140,9140,9140,9140,0
|
|
20240430,153600,171988200,9140,9140,9140,9140,0
|
|
20240430,153500,171988200,9140,9140,9140,9140,0
|
|
20240430,153400,171988200,9140,9140,9140,9140,0
|
|
20240430,153300,171988200,9140,9140,9140,9140,0
|
|
20240430,153200,171988200,9140,9140,9140,9140,188
|
|
20240430,153100,171988200,9140,9140,9140,9140,0
|
|
20240430,153000,171988200,9140,9140,9140,9140,188
|
|
20240430,152900,170269880,9120,9120,9120,9120,0
|
|
20240430,152800,170269880,9120,9120,9120,9120,0
|
|
20240430,152700,170269880,9120,9120,9120,9120,0
|
|
20240430,152600,170269880,9120,9120,9120,9120,0
|
|
20240430,152500,170269880,9120,9120,9120,9120,0
|
|
20240430,152400,170269880,9120,9120,9120,9120,0
|
|
20240430,152300,170269880,9120,9120,9120,9120,0
|
|
20240430,152200,170269880,9120,9120,9120,9120,0
|
|
20240430,152100,170269880,9120,9120,9120,9120,0
|
|
20240430,152000,170269880,9120,9120,9120,9120,0
|
|
20240430,151900,170269880,9120,9130,9130,9120,17
|
|
20240430,151800,170114810,9130,9130,9130,9130,3
|
|
20240430,151700,170087420,9140,9140,9140,9140,0
|
|
20240430,151600,170087420,9140,9130,9140,9130,6
|
|
20240430,151500,170032620,9140,9130,9140,9130,62
|
|
20240430,151400,169466540,9140,9140,9140,9140,0
|
|
20240430,151300,169466540,9140,9140,9140,9140,50
|
|
20240430,151200,169009540,9140,9140,9140,9140,2
|
|
20240430,151100,168991260,9130,9130,9130,9130,100
|
|
20240430,151000,168078260,9130,9130,9130,9130,15
|
|
20240430,150900,167941310,9130,9130,9130,9130,362
|
|
20240430,150800,164636250,9130,9130,9130,9130,1
|
|
20240430,150700,164627120,9130,9130,9130,9130,0
|
|
20240430,150600,164627120,9130,9130,9130,9130,0
|
|
20240430,150500,164627120,9130,9130,9130,9130,0
|
|
20240430,150400,164627120,9130,9130,9130,9130,0
|
|
20240430,150300,164627120,9130,9130,9130,9130,0
|
|
20240430,150200,164627120,9130,9130,9130,9130,0
|
|
20240430,150100,164627120,9130,9130,9130,9130,2
|
|
20240430,150000,164608860,9100,9100,9100,9100,1
|
|
20240430,145900,164599760,9130,9130,9130,9130,95
|
|
20240430,145800,163732410,9130,9130,9130,9130,0
|
|
20240430,145700,163732410,9130,9130,9130,9130,0
|
|
20240430,145600,163732410,9130,9100,9130,9100,16
|
|
20240430,145500,163586750,9130,9130,9130,9130,0
|
|
20240430,145400,163586750,9130,9130,9130,9130,0
|
|
20240430,145300,163586750,9130,9110,9130,9100,711
|
|
20240430,145200,157115220,9130,9130,9130,9130,0
|
|
20240430,145100,157115220,9130,9130,9130,9130,0
|
|
20240430,145000,157115220,9130,9130,9130,9130,0
|
|
20240430,144900,157115220,9130,9130,9130,9130,0
|
|
20240430,144800,157115220,9130,9130,9130,9130,0
|
|
20240430,144700,157115220,9130,9130,9130,9130,0
|
|
20240430,144600,157115220,9130,9130,9130,9130,0
|
|
20240430,144500,157115220,9130,9130,9130,9130,0
|
|
20240430,144400,157115220,9130,9130,9130,9130,2
|
|
20240430,144300,157096960,9110,9110,9110,9110,0
|
|
20240430,144200,157096960,9110,9110,9110,9110,9
|
|
20240430,144100,157014970,9130,9130,9130,9130,0
|
|
20240430,144000,157014970,9130,9110,9130,9110,112
|
|
20240430,143900,155994610,9110,9110,9110,9110,2
|
|
20240430,143800,155976390,9110,9110,9110,9110,24
|
|
20240430,143700,155757750,9130,9130,9130,9130,0
|
|
20240430,143600,155757750,9130,9120,9130,9120,14
|
|
20240430,143500,155630050,9140,9140,9140,9140,0
|
|
20240430,143400,155630050,9140,9140,9140,9140,1
|
|
20240430,143300,155620910,9140,9140,9140,9140,0
|
|
20240430,143200,155620910,9140,9140,9140,9140,20
|
|
20240430,143100,155438110,9140,9140,9140,9140,0
|
|
20240430,143000,155438110,9140,9140,9140,9140,0
|
|
20240430,142900,155438110,9140,9140,9140,9140,0
|
|
20240430,142800,155438110,9140,9140,9140,9140,0
|
|
20240430,142700,155438110,9140,9140,9140,9140,0
|
|
20240430,142600,155438110,9140,9140,9140,9140,0
|
|
20240430,142500,155438110,9140,9140,9140,9140,0
|
|
20240430,142400,155438110,9140,9140,9140,9140,0
|
|
20240430,142300,155438110,9140,9140,9140,9140,0
|
|
20240430,142200,155438110,9140,9140,9140,9140,0
|
|
20240430,142100,155438110,9140,9130,9140,9130,22
|
|
20240430,142000,155237230,9140,9140,9140,9140,0
|
|
20240430,141900,155237230,9140,9140,9140,9140,0
|
|
20240430,141800,155237230,9140,9140,9140,9140,0
|
|
20240430,141700,155237230,9140,9140,9140,9140,0
|
|
20240430,141600,155237230,9140,9140,9140,9140,0
|
|
20240430,141500,155237230,9140,9140,9140,9140,0
|
|
20240430,141400,155237230,9140,9140,9140,9140,0
|
|
20240430,141300,155237230,9140,9140,9140,9140,0
|
|
20240430,141200,155237230,9140,9140,9140,9140,0
|
|
20240430,141100,155237230,9140,9140,9140,9140,0
|
|
20240430,141000,155237230,9140,9140,9140,9140,0
|
|
20240430,140900,155237230,9140,9130,9140,9130,100
|
|
20240430,140800,154323510,9130,9130,9130,9130,2
|
|
20240430,140700,154305250,9090,9090,9090,9090,54
|
|
20240430,140600,153814390,9090,9090,9090,9090,111
|
|
20240430,140500,152805400,9090,9090,9090,9090,0
|
|
20240430,140400,152805400,9090,9090,9090,9090,0
|
|
20240430,140300,152805400,9090,9090,9090,9090,11
|
|
20240430,140200,152705410,9090,9090,9090,9090,0
|
|
20240430,140100,152705410,9090,9090,9090,9090,0
|
|
20240430,140000,152705410,9090,9090,9090,9090,0
|
|
20240430,135900,152705410,9090,9090,9090,9090,28
|
|
20240430,135800,152450890,9090,9090,9090,9090,0
|
|
20240430,135700,152450890,9090,9090,9090,9090,28
|
|
20240430,135600,152196370,9130,9130,9130,9130,0
|
|
20240430,135500,152196370,9130,9130,9130,9130,0
|
|
20240430,135400,152196370,9130,9130,9130,9130,0
|
|
20240430,135300,152196370,9130,9130,9130,9130,0
|
|
20240430,135200,152196370,9130,9130,9130,9130,0
|
|
20240430,135100,152196370,9130,9130,9130,9130,0
|
|
20240430,135000,152196370,9130,9130,9130,9130,0
|
|
20240430,134900,152196370,9130,9130,9130,9130,0
|
|
20240430,134800,152196370,9130,9130,9130,9130,0
|
|
20240430,134700,152196370,9130,9130,9130,9130,0
|
|
20240430,134600,152196370,9130,9130,9130,9130,0
|
|
20240430,134500,152196370,9130,9130,9130,9130,9
|
|
20240430,134400,152114200,9140,9140,9140,9140,0
|
|
20240430,134300,152114200,9140,9140,9140,9140,0
|
|
20240430,134200,152114200,9140,9140,9140,9140,112
|
|
20240430,134100,151090520,9150,9080,9150,9080,33
|
|
20240430,134000,150789490,9080,9080,9080,9080,0
|
|
20240430,133900,150789490,9080,9130,9130,9080,808
|
|
20240430,133800,143448400,9090,9090,9090,9090,0
|
|
20240430,133700,143448400,9090,9090,9090,9090,210
|
|
20240430,133600,141539500,9140,9090,9140,9090,400
|
|
20240430,133500,137890500,9140,9130,9140,9130,111
|
|
20240430,133400,136876060,9090,9090,9090,9090,170
|
|
20240430,133300,135330760,9080,9080,9080,9080,0
|
|
20240430,133200,135330760,9080,9080,9080,9080,0
|
|
20240430,133100,135330760,9080,9080,9080,9080,0
|
|
20240430,133000,135330760,9080,9080,9080,9080,0
|
|
20240430,132900,135330760,9080,9080,9080,9080,0
|
|
20240430,132800,135330760,9080,9080,9080,9080,0
|
|
20240430,132700,135330760,9080,9080,9080,9080,0
|
|
20240430,132600,135330760,9080,9080,9080,9080,0
|
|
20240430,132500,135330760,9080,9080,9080,9080,0
|
|
20240430,132400,135330760,9080,9110,9110,9080,1031
|
|
20240430,132300,125960090,9110,9110,9110,9110,1
|
|
20240430,132200,125950980,9110,9110,9110,9110,0
|
|
20240430,132100,125950980,9110,9130,9130,9110,16
|
|
20240430,132000,125805120,9140,9140,9140,9140,0
|
|
20240430,131900,125805120,9140,9130,9140,9130,3
|
|
20240430,131800,125777710,9130,9130,9130,9130,0
|
|
20240430,131700,125777710,9130,9130,9130,9130,0
|
|
20240430,131600,125777710,9130,9130,9130,9130,0
|
|
20240430,131500,125777710,9130,9130,9130,9130,30
|
|
20240430,131400,125503810,9140,9140,9140,9140,2
|
|
20240430,131300,125485530,9130,9130,9130,9130,0
|
|
20240430,131200,125485530,9130,9130,9130,9130,0
|
|
20240430,131100,125485530,9130,9130,9130,9130,0
|
|
20240430,131000,125485530,9130,9130,9130,9130,0
|
|
20240430,130900,125485530,9130,9130,9130,9130,10
|
|
20240430,130800,125394230,9140,9140,9140,9140,0
|
|
20240430,130700,125394230,9140,9140,9140,9140,0
|
|
20240430,130600,125394230,9140,9140,9140,9140,0
|
|
20240430,130500,125394230,9140,9140,9140,9140,0
|
|
20240430,130400,125394230,9140,9140,9140,9140,0
|
|
20240430,130300,125394230,9140,9140,9140,9140,0
|
|
20240430,130200,125394230,9140,9140,9140,9140,0
|
|
20240430,130100,125394230,9140,9140,9140,9140,0
|
|
20240430,130000,125394230,9140,9140,9140,9140,0
|
|
20240430,125900,125394230,9140,9120,9140,9120,90
|
|
20240430,125800,124573390,9140,9140,9140,9140,10
|
|
20240430,125700,124481990,9140,9140,9140,9140,0
|
|
20240430,125600,124481990,9140,9140,9140,9140,0
|
|
20240430,125500,124481990,9140,9140,9140,9140,1
|
|
20240430,125400,124472850,9140,9140,9140,9140,0
|
|
20240430,125300,124472850,9140,9140,9140,9140,0
|
|
20240430,125200,124472850,9140,9140,9140,9110,63
|
|
20240430,125100,123898800,9120,9120,9120,9120,1624
|
|
20240430,125000,109087920,9140,9140,9140,9120,224
|
|
20240430,124900,107044250,9130,9130,9130,9130,0
|
|
20240430,124800,107044250,9130,9130,9130,9130,0
|
|
20240430,124700,107044250,9130,9130,9130,9130,0
|
|
20240430,124600,107044250,9130,9130,9150,9130,431
|
|
20240430,124500,103107250,9110,9110,9110,9110,0
|
|
20240430,124400,103107250,9110,9110,9110,9110,0
|
|
20240430,124300,103107250,9110,9110,9110,9110,0
|
|
20240430,124200,103107250,9110,9120,9120,9110,65
|
|
20240430,124100,102514470,9120,9120,9120,9120,0
|
|
20240430,124000,102514470,9120,9120,9120,9120,0
|
|
20240430,123900,102514470,9120,9120,9120,9120,12
|
|
20240430,123800,102405030,9120,9120,9120,9120,0
|
|
20240430,123700,102405030,9120,9110,9120,9110,52
|
|
20240430,123600,101931280,9120,9120,9120,9120,1
|
|
20240430,123500,101922160,9120,9120,9120,9120,16
|
|
20240430,123400,101776240,9130,9130,9130,9130,3
|
|
20240430,123300,101748850,9130,9130,9130,9130,1
|
|
20240430,123200,101739720,9130,9130,9130,9130,0
|
|
20240430,123100,101739720,9130,9130,9130,9130,0
|
|
20240430,123000,101739720,9130,9130,9130,9130,0
|
|
20240430,122900,101739720,9130,9130,9130,9130,0
|
|
20240430,122800,101739720,9130,9130,9130,9130,6
|
|
20240430,122700,101684940,9130,9130,9130,9130,0
|
|
20240430,122600,101684940,9130,9130,9130,9130,0
|
|
20240430,122500,101684940,9130,9130,9130,9130,0
|
|
20240430,122400,101684940,9130,9130,9130,9130,0
|
|
20240430,122300,101684940,9130,9130,9130,9130,0
|
|
20240430,122200,101684940,9130,9130,9130,9130,0
|
|
20240430,122100,101684940,9130,9130,9130,9130,0
|
|
20240430,122000,101684940,9130,9130,9130,9130,0
|
|
20240430,121900,101684940,9130,9130,9130,9130,2
|
|
20240430,121800,101666680,9120,9120,9120,9120,1
|
|
20240430,121700,101657560,9130,9130,9130,9130,0
|
|
20240430,121600,101657560,9130,9130,9130,9130,0
|
|
20240430,121500,101657560,9130,9130,9130,9130,2
|
|
20240430,121400,101639300,9120,9120,9120,9120,1
|
|
20240430,121300,101630180,9140,9140,9140,9140,0
|
|
20240430,121200,101630180,9140,9140,9140,9140,0
|
|
20240430,121100,101630180,9140,9140,9140,9140,0
|
|
20240430,121000,101630180,9140,9140,9140,9140,0
|
|
20240430,120900,101630180,9140,9140,9140,9140,0
|
|
20240430,120800,101630180,9140,9140,9140,9140,0
|
|
20240430,120700,101630180,9140,9140,9140,9140,0
|
|
20240430,120600,101630180,9140,9140,9140,9140,0
|
|
20240430,120500,101630180,9140,9140,9140,9140,0
|
|
20240430,120400,101630180,9140,9140,9140,9140,0
|
|
20240430,120300,101630180,9140,9140,9140,9140,0
|
|
20240430,120200,101630180,9140,9120,9140,9120,5
|
|
20240430,120100,101584540,9140,9140,9140,9140,0
|
|
20240430,120000,101584540,9140,9140,9140,9140,0
|
|
20240430,115900,101584540,9140,9120,9140,9120,40
|
|
20240430,115800,101218960,9120,9120,9120,9120,3
|
|
20240430,115700,101191600,9140,9140,9140,9140,0
|
|
20240430,115600,101191600,9140,9140,9140,9140,0
|
|
20240430,115500,101191600,9140,9140,9140,9140,49
|
|
20240430,115400,100743740,9140,9140,9140,9140,0
|
|
20240430,115300,100743740,9140,9140,9140,9140,0
|
|
20240430,115200,100743740,9140,9140,9140,9140,7
|
|
20240430,115100,100679760,9140,9140,9140,9140,0
|
|
20240430,115000,100679760,9140,9140,9140,9140,0
|
|
20240430,114900,100679760,9140,9140,9140,9140,150
|
|
20240430,114800,99308760,9150,9150,9150,9150,0
|
|
20240430,114700,99308760,9150,9130,9150,9130,1513
|
|
20240430,114600,85485520,9130,9130,9130,9130,0
|
|
20240430,114500,85485520,9130,9120,9130,9120,113
|
|
20240430,114400,84454940,9120,9090,9120,9090,344
|
|
20240430,114300,81317720,9080,9080,9080,9080,1
|
|
20240430,114200,81308640,9120,9120,9120,9120,0
|
|
20240430,114100,81308640,9120,9120,9120,9120,0
|
|
20240430,114000,81308640,9120,9080,9120,9080,4
|
|
20240430,113900,81272240,9080,9080,9080,9080,0
|
|
20240430,113800,81272240,9080,9080,9080,9080,0
|
|
20240430,113700,81272240,9080,9080,9080,9080,0
|
|
20240430,113600,81272240,9080,9110,9110,9080,100
|
|
20240430,113500,80362740,9110,9100,9110,9080,501
|
|
20240430,113400,75804960,9100,9100,9100,9100,0
|
|
20240430,113300,75804960,9100,9100,9100,9100,1
|
|
20240430,113200,75795860,9100,9100,9100,9100,1
|
|
20240430,113100,75786760,9100,9080,9100,9080,194
|
|
20240430,113000,74022860,9060,9060,9060,9060,0
|
|
20240430,112900,74022860,9060,9060,9060,9060,0
|
|
20240430,112800,74022860,9060,9080,9080,9060,12
|
|
20240430,112700,73914100,9090,9090,9090,9090,0
|
|
20240430,112600,73914100,9090,9090,9090,9090,0
|
|
20240430,112500,73914100,9090,9090,9090,9090,0
|
|
20240430,112400,73914100,9090,9060,9090,9060,3
|
|
20240430,112300,73886860,9060,9060,9060,9060,0
|
|
20240430,112200,73886860,9060,9070,9070,9060,500
|
|
20240430,112100,69356850,9060,9060,9060,9060,0
|
|
20240430,112000,69356850,9060,9060,9060,9060,0
|
|
20240430,111900,69356850,9060,9060,9060,9060,0
|
|
20240430,111800,69356850,9060,9060,9060,9060,0
|
|
20240430,111700,69356850,9060,9060,9060,9060,0
|
|
20240430,111600,69356850,9060,9060,9060,9060,0
|
|
20240430,111500,69356850,9060,9060,9060,9060,0
|
|
20240430,111400,69356850,9060,9060,9060,9060,1
|
|
20240430,111300,69347790,9060,9060,9060,9060,20
|
|
20240430,111200,69166590,9060,9060,9060,9060,0
|
|
20240430,111100,69166590,9060,9060,9060,9060,0
|
|
20240430,111000,69166590,9060,9060,9060,9060,24
|
|
20240430,110900,68949150,9100,9070,9100,9070,4
|
|
20240430,110800,68912830,9060,9060,9060,9060,0
|
|
20240430,110700,68912830,9060,9060,9060,9060,0
|
|
20240430,110600,68912830,9060,9060,9060,9060,0
|
|
20240430,110500,68912830,9060,9060,9060,9060,0
|
|
20240430,110400,68912830,9060,9060,9060,9060,896
|
|
20240430,110300,60795070,9070,9070,9070,9070,0
|
|
20240430,110200,60795070,9070,9070,9070,9070,0
|
|
20240430,110100,60795070,9070,9070,9070,9070,6
|
|
20240430,110000,60740650,9070,9070,9070,9070,0
|
|
20240430,105900,60740650,9070,9070,9070,9070,300
|
|
20240430,105800,58019650,9070,9070,9070,9070,6
|
|
20240430,105700,57965230,9070,9070,9070,9070,0
|
|
20240430,105600,57965230,9070,9070,9070,9070,0
|
|
20240430,105500,57965230,9070,9070,9070,9070,0
|
|
20240430,105400,57965230,9070,9070,9070,9070,38
|
|
20240430,105300,57620570,9110,9100,9110,9060,40
|
|
20240430,105200,57257600,9120,9120,9120,9120,0
|
|
20240430,105100,57257600,9120,9120,9120,9120,0
|
|
20240430,105000,57257600,9120,9120,9120,9120,0
|
|
20240430,104900,57257600,9120,9120,9120,9120,0
|
|
20240430,104800,57257600,9120,9120,9120,9120,0
|
|
20240430,104700,57257600,9120,9120,9120,9120,10
|
|
20240430,104600,57166400,9120,9120,9120,9120,0
|
|
20240430,104500,57166400,9120,9120,9120,9120,1
|
|
20240430,104400,57157280,9120,9120,9120,9120,0
|
|
20240430,104300,57157280,9120,9120,9120,9120,74
|
|
20240430,104200,56482400,9120,9110,9120,9110,26
|
|
20240430,104100,56245450,9060,9060,9060,9060,22
|
|
20240430,104000,56046130,9120,9120,9120,9120,0
|
|
20240430,103900,56046130,9120,9120,9120,9120,0
|
|
20240430,103800,56046130,9120,9120,9120,9120,0
|
|
20240430,103700,56046130,9120,9120,9120,9120,0
|
|
20240430,103600,56046130,9120,9120,9120,9120,0
|
|
20240430,103500,56046130,9120,9120,9120,9120,0
|
|
20240430,103400,56046130,9120,9120,9120,9120,0
|
|
20240430,103300,56046130,9120,9120,9120,9120,0
|
|
20240430,103200,56046130,9120,9120,9120,9120,0
|
|
20240430,103100,56046130,9120,9120,9120,9120,2
|
|
20240430,103000,56027890,9110,9050,9110,9050,143
|
|
20240430,102900,54730440,9120,9120,9120,9120,0
|
|
20240430,102800,54730440,9120,9120,9120,9120,0
|
|
20240430,102700,54730440,9120,9120,9120,9120,0
|
|
20240430,102600,54730440,9120,9120,9120,9120,2
|
|
20240430,102500,54712200,9120,9120,9120,9120,0
|
|
20240430,102400,54712200,9120,9110,9120,9110,79
|
|
20240430,102300,53992340,9110,9110,9110,9110,0
|
|
20240430,102200,53992340,9110,9110,9110,9110,50
|
|
20240430,102100,53536840,9110,9110,9110,9110,50
|
|
20240430,102000,53081340,9110,9110,9110,9110,0
|
|
20240430,101900,53081340,9110,9110,9110,9110,0
|
|
20240430,101800,53081340,9110,9110,9110,9110,1
|
|
20240430,101700,53072230,9100,9100,9100,9100,0
|
|
20240430,101600,53072230,9100,9100,9100,9100,10
|
|
20240430,101500,52981230,9100,9100,9100,9100,100
|
|
20240430,101400,52071230,9100,9100,9100,9100,0
|
|
20240430,101300,52071230,9100,9100,9100,9100,0
|
|
20240430,101200,52071230,9100,9100,9100,9100,0
|
|
20240430,101100,52071230,9100,9100,9100,9100,0
|
|
20240430,101000,52071230,9100,9100,9100,9100,0
|
|
20240430,100900,52071230,9100,9100,9100,9100,0
|
|
20240430,100800,52071230,9100,9050,9100,9050,40
|
|
20240430,100700,51709130,9100,9100,9100,9100,0
|
|
20240430,100600,51709130,9100,9100,9100,9100,0
|
|
20240430,100500,51709130,9100,9100,9100,9100,0
|
|
20240430,100400,51709130,9100,9100,9100,9100,0
|
|
20240430,100300,51709130,9100,9100,9100,9100,0
|
|
20240430,100200,51709130,9100,9100,9100,9100,0
|
|
20240430,100100,51709130,9100,9050,9100,9050,2
|
|
20240430,100000,51690980,9070,9060,9070,9060,23
|
|
20240430,095900,51482380,9050,9070,9070,9050,4
|
|
20240430,095800,51446150,9110,9110,9110,9110,20
|
|
20240430,095700,51263950,9120,9090,9120,9090,7
|
|
20240430,095600,51200290,9120,9120,9120,9120,0
|
|
20240430,095500,51200290,9120,9120,9120,9120,23
|
|
20240430,095400,50990530,9090,9100,9100,9090,1230
|
|
20240430,095300,39809530,9120,9120,9120,9120,1
|
|
20240430,095200,39800410,9120,9120,9120,9120,0
|
|
20240430,095100,39800410,9120,9120,9120,9120,10
|
|
20240430,095000,39709210,9120,9100,9120,9100,2
|
|
20240430,094900,39690990,9120,9120,9120,9120,0
|
|
20240430,094800,39690990,9120,9120,9120,9120,0
|
|
20240430,094700,39690990,9120,9100,9120,9100,3
|
|
20240430,094600,39663650,9100,9100,9100,9100,216
|
|
20240430,094500,37698050,9100,9100,9100,9100,0
|
|
20240430,094400,37698050,9100,9120,9120,9100,25
|
|
20240430,094300,37470150,9120,9120,9120,9120,0
|
|
20240430,094200,37470150,9120,9120,9120,9120,160
|
|
20240430,094100,36010950,9120,9120,9120,9120,0
|
|
20240430,094000,36010950,9120,9120,9120,9120,10
|
|
20240430,093900,35919750,9120,9120,9120,9120,6
|
|
20240430,093800,35865030,9120,9120,9120,9120,20
|
|
20240430,093700,35682630,9120,9110,9120,9110,534
|
|
20240430,093600,30812870,9110,9110,9110,9110,5
|
|
20240430,093500,30767320,9110,9110,9110,9110,101
|
|
20240430,093400,29847210,9120,9120,9120,9120,60
|
|
20240430,093300,29300010,9130,9140,9140,9130,282
|
|
20240430,093200,26725250,9130,9130,9130,9130,341
|
|
20240430,093100,23611920,9110,9110,9110,9110,30
|
|
20240430,093000,23338620,9110,9110,9110,9110,37
|
|
20240430,092900,23001550,9140,9140,9140,9140,0
|
|
20240430,092800,23001550,9140,9140,9140,9140,50
|
|
20240430,092700,22544550,9140,9130,9140,9120,103
|
|
20240430,092600,21604160,9140,9140,9140,9140,1
|
|
20240430,092500,21595020,9130,9100,9140,9100,878
|
|
20240430,092400,13597380,9100,9090,9100,9090,3
|
|
20240430,092300,13570090,9100,9100,9100,9100,2
|
|
20240430,092200,13551890,9090,9090,9090,9090,0
|
|
20240430,092100,13551890,9090,9080,9090,9080,1134
|
|
20240430,092000,3247770,9080,9080,9080,9080,35
|
|
20240430,091900,2929970,9080,9080,9080,9080,1
|
|
20240430,091800,2920890,9040,9040,9040,9040,40
|
|
20240430,091700,2559290,9080,9080,9080,9080,0
|
|
20240430,091600,2559290,9080,9080,9080,9080,0
|
|
20240430,091500,2559290,9080,9080,9080,9080,4
|
|
20240430,091400,2522970,9080,9080,9080,9080,0
|
|
20240430,091300,2522970,9080,9080,9080,9080,0
|
|
20240430,091200,2522970,9080,9080,9080,9080,11
|
|
20240430,091100,2423090,9080,9050,9080,9050,50
|
|
20240430,091000,1969440,9050,9050,9050,9050,9
|
|
20240430,090900,1887990,9050,9050,9050,9050,4
|
|
20240430,090800,1851790,9030,9030,9030,9030,0
|
|
20240430,090700,1851790,9030,9030,9030,9030,1
|
|
20240430,090600,1842760,9030,9030,9030,9030,1
|
|
20240430,090500,1833730,9090,9090,9090,9090,0
|
|
20240430,090400,1833730,9090,9090,9090,9090,0
|
|
20240430,090300,1833730,9090,9020,9090,9020,80
|
|
20240430,090200,1112060,9090,9090,9090,9090,0
|
|
20240430,090100,1112060,9090,9090,9090,9090,1
|
|
20240430,090000,1102970,9090,9040,9090,9040,122
|