579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183600,185573040,7460,7460,7460,7460,594
|
|
20240430,183500,185573040,7460,7460,7460,7460,0
|
|
20240430,183400,185573040,7460,7460,7460,7460,0
|
|
20240430,183300,185573040,7460,7460,7460,7460,0
|
|
20240430,183200,185573040,7460,7460,7460,7460,0
|
|
20240430,183100,185573040,7460,7460,7460,7460,0
|
|
20240430,183000,185573040,7460,7460,7460,7460,0
|
|
20240430,182900,185573040,7460,7460,7460,7460,0
|
|
20240430,182800,185573040,7460,7460,7460,7460,0
|
|
20240430,182700,185573040,7460,7460,7460,7460,0
|
|
20240430,182600,185573040,7460,7460,7460,7460,0
|
|
20240430,182500,185573040,7460,7460,7460,7460,0
|
|
20240430,182400,185573040,7460,7460,7460,7460,0
|
|
20240430,182300,185573040,7460,7460,7460,7460,0
|
|
20240430,182200,185573040,7460,7460,7460,7460,0
|
|
20240430,182100,185573040,7460,7460,7460,7460,0
|
|
20240430,182000,185573040,7460,7460,7460,7460,0
|
|
20240430,181900,185573040,7460,7460,7460,7460,0
|
|
20240430,181800,185573040,7460,7460,7460,7460,0
|
|
20240430,181700,185573040,7460,7460,7460,7460,0
|
|
20240430,181600,185573040,7460,7460,7460,7460,0
|
|
20240430,181500,185573040,7460,7460,7460,7460,0
|
|
20240430,181400,185573040,7460,7460,7460,7460,0
|
|
20240430,181300,185573040,7460,7460,7460,7460,0
|
|
20240430,181200,185573040,7460,7460,7460,7460,0
|
|
20240430,181100,185573040,7460,7460,7460,7460,0
|
|
20240430,181000,185573040,7460,7460,7460,7460,0
|
|
20240430,180900,185573040,7460,7460,7460,7460,0
|
|
20240430,180800,185573040,7460,7460,7460,7460,0
|
|
20240430,180700,185573040,7460,7460,7460,7460,0
|
|
20240430,180600,185573040,7460,7460,7460,7460,594
|
|
20240430,180500,185573040,7460,7460,7460,7460,0
|
|
20240430,180400,185573040,7460,7460,7460,7460,0
|
|
20240430,180300,185573040,7460,7460,7460,7460,0
|
|
20240430,180200,185573040,7460,7460,7460,7460,0
|
|
20240430,180100,185573040,7460,7460,7460,7460,0
|
|
20240430,180000,185573040,7460,7460,7460,7460,0
|
|
20240430,175900,185573040,7460,7460,7460,7460,0
|
|
20240430,175800,185573040,7460,7460,7460,7460,0
|
|
20240430,175700,185573040,7460,7460,7460,7460,0
|
|
20240430,175600,185573040,7460,7460,7460,7460,0
|
|
20240430,175500,185573040,7460,7460,7460,7460,0
|
|
20240430,175400,185573040,7460,7460,7460,7460,0
|
|
20240430,175300,185573040,7460,7460,7460,7460,0
|
|
20240430,175200,185573040,7460,7460,7460,7460,0
|
|
20240430,175100,185573040,7460,7460,7460,7460,0
|
|
20240430,175000,185573040,7460,7460,7460,7460,0
|
|
20240430,174900,185573040,7460,7460,7460,7460,0
|
|
20240430,174800,185573040,7460,7460,7460,7460,0
|
|
20240430,174700,185573040,7460,7460,7460,7460,0
|
|
20240430,174600,185573040,7460,7460,7460,7460,0
|
|
20240430,174500,185573040,7460,7460,7460,7460,0
|
|
20240430,174400,185573040,7460,7460,7460,7460,0
|
|
20240430,174300,185573040,7460,7460,7460,7460,0
|
|
20240430,174200,185573040,7460,7460,7460,7460,0
|
|
20240430,174100,185573040,7460,7460,7460,7460,0
|
|
20240430,174000,185573040,7460,7460,7460,7460,0
|
|
20240430,173900,185573040,7460,7460,7460,7460,0
|
|
20240430,173800,185573040,7460,7460,7460,7460,0
|
|
20240430,173700,185573040,7460,7460,7460,7460,0
|
|
20240430,173600,185573040,7460,7460,7460,7460,594
|
|
20240430,173500,185573040,7460,7460,7460,7460,0
|
|
20240430,173400,185573040,7460,7460,7460,7460,0
|
|
20240430,173300,185573040,7460,7460,7460,7460,0
|
|
20240430,173200,185573040,7460,7460,7460,7460,0
|
|
20240430,173100,185573040,7460,7460,7460,7460,0
|
|
20240430,173000,185573040,7460,7460,7460,7460,0
|
|
20240430,172900,185573040,7460,7460,7460,7460,0
|
|
20240430,172800,185573040,7460,7460,7460,7460,0
|
|
20240430,172700,185573040,7460,7460,7460,7460,0
|
|
20240430,172600,185573040,7460,7460,7460,7460,0
|
|
20240430,172500,185573040,7460,7460,7460,7460,0
|
|
20240430,172400,185573040,7460,7460,7460,7460,0
|
|
20240430,172300,185573040,7460,7460,7460,7460,0
|
|
20240430,172200,185573040,7460,7460,7460,7460,0
|
|
20240430,172100,185573040,7460,7460,7460,7460,0
|
|
20240430,172000,185573040,7460,7460,7460,7460,0
|
|
20240430,171900,185573040,7460,7460,7460,7460,0
|
|
20240430,171800,185573040,7460,7460,7460,7460,0
|
|
20240430,171700,185573040,7460,7460,7460,7460,0
|
|
20240430,171600,185573040,7460,7460,7460,7460,0
|
|
20240430,171500,185573040,7460,7460,7460,7460,0
|
|
20240430,171400,185573040,7460,7460,7460,7460,0
|
|
20240430,171300,185573040,7460,7460,7460,7460,0
|
|
20240430,171200,185573040,7460,7460,7460,7460,0
|
|
20240430,171100,185573040,7460,7460,7460,7460,0
|
|
20240430,171000,185573040,7460,7460,7460,7460,0
|
|
20240430,170900,185573040,7460,7460,7460,7460,0
|
|
20240430,170800,185573040,7460,7460,7460,7460,0
|
|
20240430,170700,185573040,7460,7460,7460,7460,0
|
|
20240430,170600,185573040,7460,7460,7460,7460,594
|
|
20240430,170500,185573040,7460,7460,7460,7460,0
|
|
20240430,170400,185573040,7460,7460,7460,7460,0
|
|
20240430,170300,185573040,7460,7460,7460,7460,0
|
|
20240430,170200,185573040,7460,7460,7460,7460,0
|
|
20240430,170100,185573040,7460,7460,7460,7460,0
|
|
20240430,170000,185573040,7460,7460,7460,7460,0
|
|
20240430,165900,185573040,7460,7460,7460,7460,0
|
|
20240430,165800,185573040,7460,7460,7460,7460,0
|
|
20240430,165700,185573040,7460,7460,7460,7460,0
|
|
20240430,165600,185573040,7460,7460,7460,7460,0
|
|
20240430,165500,185573040,7460,7460,7460,7460,0
|
|
20240430,165400,185573040,7460,7460,7460,7460,0
|
|
20240430,165300,185573040,7460,7460,7460,7460,0
|
|
20240430,165200,185573040,7460,7460,7460,7460,0
|
|
20240430,165100,185573040,7460,7460,7460,7460,0
|
|
20240430,165000,185573040,7460,7460,7460,7460,0
|
|
20240430,164900,185573040,7460,7460,7460,7460,0
|
|
20240430,164800,185573040,7460,7460,7460,7460,0
|
|
20240430,164700,185573040,7460,7460,7460,7460,0
|
|
20240430,164600,185573040,7460,7460,7460,7460,0
|
|
20240430,164500,185573040,7460,7460,7460,7460,0
|
|
20240430,164400,185573040,7460,7460,7460,7460,0
|
|
20240430,164300,185573040,7460,7460,7460,7460,0
|
|
20240430,164200,185573040,7460,7460,7460,7460,0
|
|
20240430,164100,185573040,7460,7460,7460,7460,0
|
|
20240430,164000,185573040,7460,7460,7460,7460,0
|
|
20240430,163900,185573040,7460,7460,7460,7460,0
|
|
20240430,163800,185573040,7460,7460,7460,7460,0
|
|
20240430,163700,185573040,7460,7460,7460,7460,0
|
|
20240430,163600,185573040,7460,7460,7460,7460,594
|
|
20240430,163500,185573040,7460,7460,7460,7460,0
|
|
20240430,163400,185573040,7460,7460,7460,7460,0
|
|
20240430,163300,185573040,7460,7460,7460,7460,0
|
|
20240430,163200,185573040,7460,7460,7460,7460,0
|
|
20240430,163100,185573040,7460,7460,7460,7460,0
|
|
20240430,163000,185573040,7460,7460,7460,7460,0
|
|
20240430,162900,185573040,7460,7460,7460,7460,0
|
|
20240430,162800,185573040,7460,7460,7460,7460,0
|
|
20240430,162700,185573040,7460,7460,7460,7460,0
|
|
20240430,162600,185573040,7460,7460,7460,7460,0
|
|
20240430,162500,185573040,7460,7460,7460,7460,0
|
|
20240430,162400,185573040,7460,7460,7460,7460,0
|
|
20240430,162300,185573040,7460,7460,7460,7460,0
|
|
20240430,162200,185573040,7460,7460,7460,7460,0
|
|
20240430,162100,185573040,7460,7460,7460,7460,0
|
|
20240430,162000,185573040,7460,7460,7460,7460,0
|
|
20240430,161900,185573040,7460,7460,7460,7460,0
|
|
20240430,161800,185573040,7460,7460,7460,7460,0
|
|
20240430,161700,185573040,7460,7460,7460,7460,0
|
|
20240430,161600,185573040,7460,7460,7460,7460,0
|
|
20240430,161500,185573040,7460,7460,7460,7460,0
|
|
20240430,161400,185573040,7460,7460,7460,7460,0
|
|
20240430,161300,185573040,7460,7460,7460,7460,0
|
|
20240430,161200,185573040,7460,7460,7460,7460,0
|
|
20240430,161100,185573040,7460,7460,7460,7460,0
|
|
20240430,161000,185573040,7460,7460,7460,7460,0
|
|
20240430,160900,185573040,7460,7460,7460,7460,0
|
|
20240430,160800,185573040,7460,7460,7460,7460,0
|
|
20240430,160700,185573040,7460,7460,7460,7460,0
|
|
20240430,160600,185573040,7460,7460,7460,7460,594
|
|
20240430,160500,185573040,7460,7460,7460,7460,0
|
|
20240430,160400,185573040,7460,7460,7460,7460,0
|
|
20240430,160300,185573040,7460,7460,7460,7460,0
|
|
20240430,160200,185573040,7460,7460,7460,7460,0
|
|
20240430,160100,185573040,7460,7460,7460,7460,0
|
|
20240430,160000,185573040,7460,7460,7460,7460,0
|
|
20240430,155900,185573040,7460,7460,7460,7460,0
|
|
20240430,155800,185573040,7460,7460,7460,7460,0
|
|
20240430,155700,185573040,7460,7460,7460,7460,0
|
|
20240430,155600,185573040,7460,7460,7460,7460,0
|
|
20240430,155500,185573040,7460,7460,7460,7460,0
|
|
20240430,155400,185573040,7460,7460,7460,7460,0
|
|
20240430,155300,185573040,7460,7460,7460,7460,0
|
|
20240430,155200,185573040,7460,7460,7460,7460,0
|
|
20240430,155100,185573040,7460,7460,7460,7460,0
|
|
20240430,155000,185573040,7460,7460,7460,7460,0
|
|
20240430,154900,185573040,7460,7460,7460,7460,0
|
|
20240430,154800,185573040,7460,7460,7460,7460,0
|
|
20240430,154700,185573040,7460,7460,7460,7460,0
|
|
20240430,154600,185573040,7460,7460,7460,7460,0
|
|
20240430,154500,185573040,7460,7460,7460,7460,0
|
|
20240430,154400,185573040,7460,7460,7460,7460,0
|
|
20240430,154300,185573040,7460,7460,7460,7460,0
|
|
20240430,154200,185573040,7460,7460,7460,7460,0
|
|
20240430,154100,185573040,7460,7460,7460,7460,0
|
|
20240430,154000,185573040,7460,7460,7460,7460,0
|
|
20240430,153900,185573040,7460,7460,7460,7460,0
|
|
20240430,153800,185573040,7460,7460,7460,7460,0
|
|
20240430,153700,185573040,7460,7460,7460,7460,0
|
|
20240430,153600,185573040,7460,7460,7460,7460,594
|
|
20240430,153500,185573040,7460,7460,7460,7460,0
|
|
20240430,153400,185573040,7460,7460,7460,7460,0
|
|
20240430,153300,185573040,7460,7460,7460,7460,0
|
|
20240430,153200,185573040,7460,7460,7460,7460,0
|
|
20240430,153100,185573040,7460,7460,7460,7460,0
|
|
20240430,153000,185573040,7460,7460,7460,7460,594
|
|
20240430,152900,181141800,7470,7470,7470,7470,0
|
|
20240430,152800,181141800,7470,7470,7470,7470,0
|
|
20240430,152700,181141800,7470,7470,7470,7470,0
|
|
20240430,152600,181141800,7470,7470,7470,7470,0
|
|
20240430,152500,181141800,7470,7470,7470,7470,0
|
|
20240430,152400,181141800,7470,7470,7470,7470,0
|
|
20240430,152300,181141800,7470,7470,7470,7470,0
|
|
20240430,152200,181141800,7470,7470,7470,7470,0
|
|
20240430,152100,181141800,7470,7470,7470,7470,0
|
|
20240430,152000,181141800,7470,7470,7470,7470,0
|
|
20240430,151900,181141800,7470,7470,7470,7470,1
|
|
20240430,151800,181134330,7490,7490,7490,7490,27
|
|
20240430,151700,180932100,7470,7490,7490,7470,155
|
|
20240430,151600,179774230,7490,7490,7490,7490,0
|
|
20240430,151500,179774230,7490,7490,7490,7490,10
|
|
20240430,151400,179699330,7490,7490,7490,7490,13
|
|
20240430,151300,179601960,7480,7480,7480,7480,0
|
|
20240430,151200,179601960,7480,7480,7480,7480,468
|
|
20240430,151100,176101320,7480,7480,7480,7480,5
|
|
20240430,151000,176063920,7480,7480,7480,7480,0
|
|
20240430,150900,176063920,7480,7480,7480,7480,0
|
|
20240430,150800,176063920,7480,7480,7480,7480,25
|
|
20240430,150700,175876920,7480,7480,7480,7480,5
|
|
20240430,150600,175839520,7470,7470,7470,7470,0
|
|
20240430,150500,175839520,7470,7470,7470,7470,124
|
|
20240430,150400,174913240,7470,7470,7470,7470,0
|
|
20240430,150300,174913240,7470,7470,7470,7470,75
|
|
20240430,150200,174352990,7470,7470,7470,7470,0
|
|
20240430,150100,174352990,7470,7470,7470,7470,0
|
|
20240430,150000,174352990,7470,7470,7470,7470,0
|
|
20240430,145900,174352990,7470,7470,7470,7470,2
|
|
20240430,145800,174338050,7480,7480,7480,7480,0
|
|
20240430,145700,174338050,7480,7480,7480,7480,0
|
|
20240430,145600,174338050,7480,7480,7480,7480,1
|
|
20240430,145500,174330570,7490,7490,7490,7490,0
|
|
20240430,145400,174330570,7490,7490,7490,7490,184
|
|
20240430,145300,172952410,7490,7480,7490,7480,291
|
|
20240430,145200,170772920,7480,7480,7480,7480,41
|
|
20240430,145100,170466240,7480,7480,7480,7480,5
|
|
20240430,145000,170428840,7490,7490,7490,7490,0
|
|
20240430,144900,170428840,7490,7490,7490,7490,0
|
|
20240430,144800,170428840,7490,7490,7490,7490,306
|
|
20240430,144700,168136900,7490,7480,7490,7480,549
|
|
20240430,144600,164028900,7470,7470,7470,7470,0
|
|
20240430,144500,164028900,7470,7470,7470,7470,0
|
|
20240430,144400,164028900,7470,7470,7470,7470,0
|
|
20240430,144300,164028900,7470,7470,7470,7470,0
|
|
20240430,144200,164028900,7470,7470,7470,7470,0
|
|
20240430,144100,164028900,7470,7470,7470,7470,0
|
|
20240430,144000,164028900,7470,7470,7470,7470,55
|
|
20240430,143900,163618050,7470,7470,7470,7470,5
|
|
20240430,143800,163580700,7470,7470,7470,7470,0
|
|
20240430,143700,163580700,7470,7470,7470,7470,0
|
|
20240430,143600,163580700,7470,7470,7470,7470,0
|
|
20240430,143500,163580700,7470,7470,7470,7470,0
|
|
20240430,143400,163580700,7470,7470,7470,7470,0
|
|
20240430,143300,163580700,7470,7470,7470,7470,2165
|
|
20240430,143200,147408150,7470,7470,7470,7470,0
|
|
20240430,143100,147408150,7470,7470,7470,7470,0
|
|
20240430,143000,147408150,7470,7470,7470,7470,0
|
|
20240430,142900,147408150,7470,7470,7470,7470,760
|
|
20240430,142800,141730950,7480,7480,7480,7480,40
|
|
20240430,142700,141431750,7480,7480,7480,7480,0
|
|
20240430,142600,141431750,7480,7480,7480,7480,0
|
|
20240430,142500,141431750,7480,7480,7480,7480,0
|
|
20240430,142400,141431750,7480,7480,7480,7480,0
|
|
20240430,142300,141431750,7480,7480,7480,7480,0
|
|
20240430,142200,141431750,7480,7480,7480,7480,0
|
|
20240430,142100,141431750,7480,7480,7480,7480,1
|
|
20240430,142000,141424270,7470,7470,7470,7470,1
|
|
20240430,141900,141416800,7470,7470,7470,7470,0
|
|
20240430,141800,141416800,7470,7470,7470,7470,172
|
|
20240430,141700,140131960,7470,7470,7470,7470,266
|
|
20240430,141600,138144940,7470,7470,7470,7470,0
|
|
20240430,141500,138144940,7470,7470,7470,7470,1290
|
|
20240430,141400,128508640,7470,7470,7470,7470,0
|
|
20240430,141300,128508640,7470,7470,7470,7470,800
|
|
20240430,141200,122532640,7480,7480,7480,7480,1
|
|
20240430,141100,122525160,7480,7480,7480,7480,53
|
|
20240430,141000,122128720,7480,7480,7480,7480,658
|
|
20240430,140900,117206880,7480,7480,7480,7480,0
|
|
20240430,140800,117206880,7480,7480,7480,7480,532
|
|
20240430,140700,113227520,7480,7490,7490,7480,935
|
|
20240430,140600,106224380,7480,7480,7480,7480,0
|
|
20240430,140500,106224380,7480,7480,7480,7480,0
|
|
20240430,140400,106224380,7480,7480,7480,7480,269
|
|
20240430,140300,104212260,7480,7480,7480,7480,0
|
|
20240430,140200,104212260,7480,7480,7480,7480,655
|
|
20240430,140100,99312860,7480,7480,7480,7480,0
|
|
20240430,140000,99312860,7480,7480,7480,7480,0
|
|
20240430,135900,99312860,7480,7480,7480,7480,8
|
|
20240430,135800,99253020,7490,7490,7490,7490,0
|
|
20240430,135700,99253020,7490,7490,7490,7490,1
|
|
20240430,135600,99245530,7480,7480,7480,7480,7
|
|
20240430,135500,99193170,7480,7480,7480,7480,1
|
|
20240430,135400,99185690,7480,7480,7480,7480,7
|
|
20240430,135300,99133330,7490,7490,7490,7490,30
|
|
20240430,135200,98908630,7490,7500,7500,7490,52
|
|
20240430,135100,98518700,7500,7500,7500,7500,0
|
|
20240430,135000,98518700,7500,7500,7500,7500,1
|
|
20240430,134900,98511200,7490,7490,7490,7490,68
|
|
20240430,134800,98001880,7480,7480,7480,7480,0
|
|
20240430,134700,98001880,7480,7480,7480,7480,7
|
|
20240430,134600,97949520,7490,7490,7490,7490,7
|
|
20240430,134500,97897090,7480,7480,7480,7480,0
|
|
20240430,134400,97897090,7480,7480,7480,7480,45
|
|
20240430,134300,97560490,7490,7490,7490,7490,0
|
|
20240430,134200,97560490,7490,7490,7490,7490,107
|
|
20240430,134100,96759060,7490,7490,7490,7490,4
|
|
20240430,134000,96729100,7490,7480,7490,7480,11
|
|
20240430,133900,96646780,7490,7490,7490,7490,0
|
|
20240430,133800,96646780,7490,7490,7490,7490,0
|
|
20240430,133700,96646780,7490,7490,7490,7490,550
|
|
20240430,133600,92527280,7480,7490,7490,7480,550
|
|
20240430,133500,88408280,7490,7490,7490,7490,18
|
|
20240430,133400,88273460,7490,7490,7490,7490,0
|
|
20240430,133300,88273460,7490,7480,7490,7480,22
|
|
20240430,133200,88108750,7490,7490,7490,7490,10
|
|
20240430,133100,88033850,7480,7480,7480,7480,0
|
|
20240430,133000,88033850,7480,7480,7480,7480,10
|
|
20240430,132900,87959050,7490,7490,7490,7490,3
|
|
20240430,132800,87936580,7490,7470,7490,7470,2
|
|
20240430,132700,87921620,7490,7490,7490,7490,715
|
|
20240430,132600,82566270,7480,7480,7480,7480,7
|
|
20240430,132500,82513910,7480,7480,7480,7480,1
|
|
20240430,132400,82506430,7480,7480,7480,7480,0
|
|
20240430,132300,82506430,7480,7480,7480,7480,12
|
|
20240430,132200,82416670,7470,7470,7470,7470,0
|
|
20240430,132100,82416670,7470,7470,7470,7470,7
|
|
20240430,132000,82364380,7470,7470,7470,7470,0
|
|
20240430,131900,82364380,7470,7470,7470,7470,0
|
|
20240430,131800,82364380,7470,7470,7470,7470,7
|
|
20240430,131700,82312090,7480,7480,7480,7480,0
|
|
20240430,131600,82312090,7480,7480,7480,7480,2
|
|
20240430,131500,82297130,7470,7470,7470,7470,240
|
|
20240430,131400,80504330,7480,7480,7480,7480,0
|
|
20240430,131300,80504330,7480,7480,7480,7480,8
|
|
20240430,131200,80444490,7490,7490,7490,7490,5
|
|
20240430,131100,80407040,7500,7470,7500,7470,1007
|
|
20240430,131000,72861050,7470,7470,7470,7470,0
|
|
20240430,130900,72861050,7470,7470,7470,7470,0
|
|
20240430,130800,72861050,7470,7470,7470,7470,0
|
|
20240430,130700,72861050,7470,7470,7470,7470,15
|
|
20240430,130600,72749000,7470,7470,7470,7470,0
|
|
20240430,130500,72749000,7470,7470,7470,7470,0
|
|
20240430,130400,72749000,7470,7470,7470,7470,7
|
|
20240430,130300,72696710,7470,7470,7470,7470,0
|
|
20240430,130200,72696710,7470,7470,7470,7470,400
|
|
20240430,130100,69708710,7480,7480,7480,7480,0
|
|
20240430,130000,69708710,7480,7480,7480,7480,7
|
|
20240430,125900,69656350,7480,7480,7480,7480,0
|
|
20240430,125800,69656350,7480,7480,7480,7480,749
|
|
20240430,125700,64053830,7480,7470,7480,7470,259
|
|
20240430,125600,62116580,7470,7470,7470,7470,0
|
|
20240430,125500,62116580,7470,7470,7470,7470,1
|
|
20240430,125400,62109110,7470,7470,7470,7470,7
|
|
20240430,125300,62056820,7480,7480,7480,7480,5
|
|
20240430,125200,62019420,7470,7470,7470,7470,7
|
|
20240430,125100,61967130,7480,7480,7480,7480,105
|
|
20240430,125000,61181730,7470,7470,7470,7470,0
|
|
20240430,124900,61181730,7470,7470,7470,7470,8
|
|
20240430,124800,61121970,7470,7470,7470,7470,0
|
|
20240430,124700,61121970,7470,7470,7470,7470,7
|
|
20240430,124600,61069680,7480,7480,7480,7480,0
|
|
20240430,124500,61069680,7480,7470,7480,7470,9
|
|
20240430,124400,61002430,7470,7470,7470,7470,100
|
|
20240430,124300,60255430,7470,7470,7470,7470,0
|
|
20240430,124200,60255430,7470,7470,7470,7470,7
|
|
20240430,124100,60203140,7480,7480,7480,7480,63
|
|
20240430,124000,59731900,7470,7470,7470,7470,7
|
|
20240430,123900,59679610,7470,7470,7470,7470,1
|
|
20240430,123800,59672140,7470,7470,7470,7470,0
|
|
20240430,123700,59672140,7470,7470,7470,7470,38
|
|
20240430,123600,59388280,7470,7470,7470,7470,0
|
|
20240430,123500,59388280,7470,7470,7470,7470,7
|
|
20240430,123400,59335990,7470,7470,7470,7470,0
|
|
20240430,123300,59335990,7470,7470,7470,7470,7
|
|
20240430,123200,59283700,7470,7470,7470,7470,0
|
|
20240430,123100,59283700,7470,7470,7470,7470,0
|
|
20240430,123000,59283700,7470,7470,7470,7470,7
|
|
20240430,122900,59231410,7470,7470,7470,7470,0
|
|
20240430,122800,59231410,7470,7470,7470,7470,7
|
|
20240430,122700,59179120,7470,7470,7470,7470,50
|
|
20240430,122600,58805620,7470,7470,7470,7470,108
|
|
20240430,122500,57998860,7470,7470,7470,7470,0
|
|
20240430,122400,57998860,7470,7470,7470,7470,100
|
|
20240430,122300,57251860,7470,7470,7470,7470,7
|
|
20240430,122200,57199570,7470,7470,7470,7470,0
|
|
20240430,122100,57199570,7470,7470,7470,7470,7
|
|
20240430,122000,57147280,7470,7470,7470,7470,0
|
|
20240430,121900,57147280,7470,7470,7470,7470,0
|
|
20240430,121800,57147280,7470,7480,7480,7470,103
|
|
20240430,121700,56376910,7480,7480,7480,7480,4
|
|
20240430,121600,56346990,7480,7480,7480,7480,3
|
|
20240430,121500,56324550,7490,7490,7490,7490,3
|
|
20240430,121400,56302080,7480,7480,7480,7480,8
|
|
20240430,121300,56242240,7480,7480,7480,7480,0
|
|
20240430,121200,56242240,7480,7480,7480,7480,10
|
|
20240430,121100,56167440,7480,7480,7480,7480,7
|
|
20240430,121000,56115080,7490,7490,7490,7490,0
|
|
20240430,120900,56115080,7490,7480,7490,7480,14
|
|
20240430,120800,56010290,7480,7480,7480,7480,0
|
|
20240430,120700,56010290,7480,7480,7480,7480,0
|
|
20240430,120600,56010290,7480,7480,7480,7480,7
|
|
20240430,120500,55957930,7480,7480,7480,7480,5
|
|
20240430,120400,55920530,7480,7480,7480,7480,21
|
|
20240430,120300,55763450,7480,7480,7480,7480,19
|
|
20240430,120200,55621330,7480,7470,7480,7470,16
|
|
20240430,120100,55501730,7470,7470,7470,7470,0
|
|
20240430,120000,55501730,7470,7470,7470,7470,0
|
|
20240430,115900,55501730,7470,7470,7470,7470,7
|
|
20240430,115800,55449440,7470,7470,7470,7470,0
|
|
20240430,115700,55449440,7470,7470,7470,7470,7
|
|
20240430,115600,55397150,7470,7470,7470,7470,0
|
|
20240430,115500,55397150,7470,7470,7470,7470,1
|
|
20240430,115400,55389680,7470,7470,7470,7470,7
|
|
20240430,115300,55337390,7470,7470,7470,7470,0
|
|
20240430,115200,55337390,7470,7470,7470,7470,7
|
|
20240430,115100,55285100,7480,7480,7480,7480,162
|
|
20240430,115000,54073340,7480,7480,7480,7480,8
|
|
20240430,114900,54013500,7480,7480,7480,7480,0
|
|
20240430,114800,54013500,7480,7480,7480,7480,0
|
|
20240430,114700,54013500,7480,7480,7480,7480,7
|
|
20240430,114600,53961140,7480,7480,7480,7480,220
|
|
20240430,114500,52315540,7480,7480,7480,7480,7
|
|
20240430,114400,52263180,7490,7490,7490,7490,26
|
|
20240430,114300,52068440,7480,7480,7480,7480,1
|
|
20240430,114200,52060960,7480,7490,7490,7480,278
|
|
20240430,114100,49978810,7480,7480,7480,7480,6
|
|
20240430,114000,49933930,7480,7480,7480,7480,1
|
|
20240430,113900,49926450,7490,7490,7490,7490,510
|
|
20240430,113800,46106550,7490,7460,7490,7460,928
|
|
20240430,113700,39165240,7460,7460,7460,7460,0
|
|
20240430,113600,39165240,7460,7460,7460,7460,0
|
|
20240430,113500,39165240,7460,7460,7460,7460,7
|
|
20240430,113400,39113020,7470,7470,7470,7470,0
|
|
20240430,113300,39113020,7470,7480,7480,7470,605
|
|
20240430,113200,34593620,7470,7470,7470,7470,0
|
|
20240430,113100,34593620,7470,7470,7470,7470,0
|
|
20240430,113000,34593620,7470,7470,7470,7470,7
|
|
20240430,112900,34541330,7470,7470,7470,7470,0
|
|
20240430,112800,34541330,7470,7470,7470,7470,7
|
|
20240430,112700,34489040,7470,7470,7470,7470,0
|
|
20240430,112600,34489040,7470,7470,7470,7470,8
|
|
20240430,112500,34429280,7470,7470,7470,7470,0
|
|
20240430,112400,34429280,7470,7470,7470,7470,0
|
|
20240430,112300,34429280,7470,7470,7470,7470,9
|
|
20240430,112200,34362050,7470,7470,7470,7470,40
|
|
20240430,112100,34063250,7470,7480,7480,7470,117
|
|
20240430,112000,33189160,7470,7470,7470,7470,127
|
|
20240430,111900,32240470,7460,7460,7460,7460,7
|
|
20240430,111800,32188250,7460,7460,7460,7460,0
|
|
20240430,111700,32188250,7460,7460,7460,7460,0
|
|
20240430,111600,32188250,7460,7460,7460,7460,7
|
|
20240430,111500,32136030,7460,7460,7460,7460,0
|
|
20240430,111400,32136030,7460,7460,7460,7460,8
|
|
20240430,111300,32076350,7470,7470,7470,7470,5
|
|
20240430,111200,32039000,7460,7460,7460,7460,0
|
|
20240430,111100,32039000,7460,7460,7460,7460,7
|
|
20240430,111000,31986780,7460,7460,7460,7460,300
|
|
20240430,110900,29748780,7460,7460,7460,7460,7
|
|
20240430,110800,29696560,7460,7460,7460,7460,0
|
|
20240430,110700,29696560,7460,7460,7460,7460,7
|
|
20240430,110600,29644340,7470,7470,7470,7470,1
|
|
20240430,110500,29636870,7470,7470,7470,7470,10
|
|
20240430,110400,29562170,7470,7470,7470,7470,40
|
|
20240430,110300,29263370,7470,7470,7470,7470,0
|
|
20240430,110200,29263370,7470,7470,7470,7470,8
|
|
20240430,110100,29203610,7480,7480,7480,7480,0
|
|
20240430,110000,29203610,7480,7480,7480,7480,1
|
|
20240430,105900,29196130,7470,7470,7470,7470,7
|
|
20240430,105800,29143840,7470,7470,7470,7470,0
|
|
20240430,105700,29143840,7470,7470,7470,7470,7
|
|
20240430,105600,29091550,7470,7470,7470,7470,0
|
|
20240430,105500,29091550,7470,7480,7480,7470,8
|
|
20240430,105400,29031780,7470,7470,7470,7470,0
|
|
20240430,105300,29031780,7470,7470,7470,7470,20
|
|
20240430,105200,28882380,7460,7470,7470,7460,87
|
|
20240430,105100,28232560,7460,7460,7460,7460,0
|
|
20240430,105000,28232560,7460,7460,7460,7460,8
|
|
20240430,104900,28172880,7470,7470,7470,7470,13
|
|
20240430,104800,28075770,7460,7460,7460,7460,0
|
|
20240430,104700,28075770,7460,7460,7460,7460,7
|
|
20240430,104600,28023550,7460,7460,7460,7460,35
|
|
20240430,104500,27762450,7460,7460,7460,7460,7
|
|
20240430,104400,27710230,7460,7460,7460,7460,0
|
|
20240430,104300,27710230,7460,7460,7460,7460,7
|
|
20240430,104200,27658010,7460,7460,7460,7460,0
|
|
20240430,104100,27658010,7460,7460,7460,7460,0
|
|
20240430,104000,27658010,7460,7460,7460,7460,7
|
|
20240430,103900,27605790,7460,7460,7460,7460,0
|
|
20240430,103800,27605790,7460,7460,7460,7460,8
|
|
20240430,103700,27546110,7470,7470,7470,7470,6
|
|
20240430,103600,27501290,7470,7470,7470,7470,7
|
|
20240430,103500,27449000,7460,7460,7460,7460,57
|
|
20240430,103400,27023780,7460,7460,7460,7460,0
|
|
20240430,103300,27023780,7460,7460,7460,7460,7
|
|
20240430,103200,26971560,7470,7470,7470,7470,11
|
|
20240430,103100,26889390,7460,7460,7460,7460,7
|
|
20240430,103000,26837170,7460,7460,7460,7460,10
|
|
20240430,102900,26762570,7460,7460,7460,7460,0
|
|
20240430,102800,26762570,7460,7470,7470,7460,8
|
|
20240430,102700,26702880,7460,7460,7460,7460,0
|
|
20240430,102600,26702880,7460,7460,7460,7460,8
|
|
20240430,102500,26643200,7460,7460,7460,7460,0
|
|
20240430,102400,26643200,7460,7460,7460,7460,0
|
|
20240430,102300,26643200,7460,7470,7470,7460,12
|
|
20240430,102200,26553630,7460,7460,7460,7460,0
|
|
20240430,102100,26553630,7460,7460,7460,7460,7
|
|
20240430,102000,26501410,7470,7470,7470,7470,0
|
|
20240430,101900,26501410,7470,7460,7470,7460,12
|
|
20240430,101800,26411840,7460,7460,7460,7460,4
|
|
20240430,101700,26382000,7460,7460,7460,7460,5
|
|
20240430,101600,26344700,7450,7460,7460,7450,8
|
|
20240430,101500,26285090,7460,7460,7460,7460,0
|
|
20240430,101400,26285090,7460,7460,7460,7460,5
|
|
20240430,101300,26247790,7450,7450,7450,7450,0
|
|
20240430,101200,26247790,7450,7450,7450,7450,0
|
|
20240430,101100,26247790,7450,7470,7470,7450,628
|
|
20240430,101000,21566150,7470,7470,7470,7470,0
|
|
20240430,100900,21566150,7470,7470,7470,7470,7
|
|
20240430,100800,21513860,7470,7470,7470,7470,0
|
|
20240430,100700,21513860,7470,7470,7470,7470,7
|
|
20240430,100600,21461570,7470,7470,7470,7470,4
|
|
20240430,100500,21431690,7470,7470,7470,7470,5
|
|
20240430,100400,21394340,7470,7470,7470,7470,35
|
|
20240430,100300,21132890,7470,7470,7470,7470,1
|
|
20240430,100200,21125420,7470,7460,7470,7460,31
|
|
20240430,100100,20893930,7470,7470,7470,7470,5
|
|
20240430,100000,20856580,7470,7460,7470,7460,20
|
|
20240430,095900,20707250,7470,7470,7470,7470,15
|
|
20240430,095800,20595200,7470,7470,7470,7470,5
|
|
20240430,095700,20557850,7470,7460,7470,7460,12
|
|
20240430,095600,20468280,7470,7470,7470,7470,36
|
|
20240430,095500,20199360,7480,7460,7480,7460,12
|
|
20240430,095400,20109770,7460,7460,7460,7460,0
|
|
20240430,095300,20109770,7460,7460,7460,7460,0
|
|
20240430,095200,20109770,7460,7460,7460,7460,7
|
|
20240430,095100,20057550,7470,7470,7470,7470,2
|
|
20240430,095000,20042610,7460,7460,7460,7460,9
|
|
20240430,094900,19975470,7470,7470,7470,7470,2
|
|
20240430,094800,19960530,7460,7460,7460,7460,7
|
|
20240430,094700,19908310,7460,7460,7460,7460,0
|
|
20240430,094600,19908310,7460,7460,7460,7460,0
|
|
20240430,094500,19908310,7460,7460,7460,7460,7
|
|
20240430,094400,19856090,7470,7470,7470,7470,0
|
|
20240430,094300,19856090,7470,7460,7470,7460,17
|
|
20240430,094200,19729170,7470,7470,7470,7470,50
|
|
20240430,094100,19355670,7470,7470,7470,7470,21
|
|
20240430,094000,19198800,7470,7470,7470,7470,7
|
|
20240430,093900,19146510,7480,7480,7480,7480,1
|
|
20240430,093800,19139030,7470,7480,7480,7470,13
|
|
20240430,093700,19041870,7480,7470,7480,7470,21
|
|
20240430,093600,18884980,7470,7460,7470,7460,19
|
|
20240430,093500,18743170,7460,7460,7460,7460,0
|
|
20240430,093400,18743170,7460,7460,7460,7460,1
|
|
20240430,093300,18735710,7460,7460,7460,7460,7
|
|
20240430,093200,18683490,7460,7460,7460,7460,0
|
|
20240430,093100,18683490,7460,7460,7460,7460,7
|
|
20240430,093000,18631270,7470,7470,7470,7470,15
|
|
20240430,092900,18519220,7460,7460,7460,7460,7
|
|
20240430,092800,18467000,7470,7470,7470,7470,0
|
|
20240430,092700,18467000,7470,7470,7470,7470,19
|
|
20240430,092600,18325070,7450,7470,7470,7450,450
|
|
20240430,092500,14971300,7470,7470,7470,7470,0
|
|
20240430,092400,14971300,7470,7470,7470,7470,7
|
|
20240430,092300,14919010,7470,7470,7470,7470,1
|
|
20240430,092200,14911540,7470,7470,7470,7470,5
|
|
20240430,092100,14874190,7470,7460,7470,7460,522
|
|
20240430,092000,10974920,7450,7450,7450,7450,0
|
|
20240430,091900,10974920,7450,7460,7460,7450,11
|
|
20240430,091800,10892930,7480,7460,7480,7460,581
|
|
20240430,091700,6550790,7450,7450,7450,7450,130
|
|
20240430,091600,5582290,7450,7460,7460,7450,12
|
|
20240430,091500,5492840,7450,7450,7450,7450,0
|
|
20240430,091400,5492840,7450,7450,7450,7450,8
|
|
20240430,091300,5433240,7460,7460,7460,7460,1
|
|
20240430,091200,5425780,7460,7460,7460,7460,1
|
|
20240430,091100,5418320,7460,7460,7460,7460,10
|
|
20240430,091000,5343720,7450,7450,7450,7450,0
|
|
20240430,090900,5343720,7450,7450,7450,7450,0
|
|
20240430,090800,5343720,7450,7450,7450,7450,0
|
|
20240430,090700,5343720,7450,7450,7450,7450,0
|
|
20240430,090600,5343720,7450,7450,7450,7450,0
|
|
20240430,090500,5343720,7450,7460,7460,7450,440
|
|
20240430,090400,2065420,7450,7450,7450,7450,95
|
|
20240430,090300,1357670,7450,7450,7450,7450,5
|
|
20240430,090200,1320420,7460,7460,7460,7460,0
|
|
20240430,090100,1320420,7460,7460,7460,7460,0
|
|
20240430,090000,1320420,7460,7460,7460,7460,177
|