632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,192800,13588918690,7530,7530,7530,7530,0
|
|
20240430,192700,13588918690,7530,7530,7530,7530,0
|
|
20240430,192600,13588918690,7530,7530,7530,7530,0
|
|
20240430,192500,13588918690,7530,7530,7530,7530,0
|
|
20240430,192400,13588918690,7530,7530,7530,7530,0
|
|
20240430,192300,13588918690,7530,7530,7530,7530,0
|
|
20240430,192200,13588918690,7530,7530,7530,7530,0
|
|
20240430,192100,13588918690,7530,7530,7530,7530,0
|
|
20240430,192000,13588918690,7530,7530,7530,7530,0
|
|
20240430,191900,13588918690,7530,7530,7530,7530,0
|
|
20240430,191800,13588918690,7530,7530,7530,7530,0
|
|
20240430,191700,13588918690,7530,7530,7530,7530,0
|
|
20240430,191600,13588918690,7530,7530,7530,7530,0
|
|
20240430,191500,13588918690,7530,7530,7530,7530,0
|
|
20240430,191400,13588918690,7530,7530,7530,7530,0
|
|
20240430,191300,13588918690,7530,7530,7530,7530,0
|
|
20240430,191200,13588918690,7530,7530,7530,7530,0
|
|
20240430,191100,13588918690,7530,7530,7530,7530,0
|
|
20240430,191000,13588918690,7530,7530,7530,7530,0
|
|
20240430,190900,13588918690,7530,7530,7530,7530,0
|
|
20240430,190800,13588918690,7530,7530,7530,7530,0
|
|
20240430,190700,13588918690,7530,7530,7530,7530,0
|
|
20240430,190600,13588918690,7530,7530,7530,7530,0
|
|
20240430,190500,13588918690,7530,7530,7530,7530,0
|
|
20240430,190400,13588918690,7530,7530,7530,7530,0
|
|
20240430,190300,13588918690,7530,7530,7530,7530,0
|
|
20240430,190200,13588918690,7530,7530,7530,7530,0
|
|
20240430,190100,13588918690,7530,7530,7530,7530,0
|
|
20240430,190000,13588918690,7530,7530,7530,7530,0
|
|
20240430,185900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,185800,13588918690,7530,7530,7530,7530,0
|
|
20240430,185700,13588918690,7530,7530,7530,7530,0
|
|
20240430,185600,13588918690,7530,7530,7530,7530,0
|
|
20240430,185500,13588918690,7530,7530,7530,7530,0
|
|
20240430,185400,13588918690,7530,7530,7530,7530,0
|
|
20240430,185300,13588918690,7530,7530,7530,7530,0
|
|
20240430,185200,13588918690,7530,7530,7530,7530,0
|
|
20240430,185100,13588918690,7530,7530,7530,7530,0
|
|
20240430,185000,13588918690,7530,7530,7530,7530,0
|
|
20240430,184900,13588918690,7530,7530,7530,7530,0
|
|
20240430,184800,13588918690,7530,7530,7530,7530,0
|
|
20240430,184700,13588918690,7530,7530,7530,7530,0
|
|
20240430,184600,13588918690,7530,7530,7530,7530,0
|
|
20240430,184500,13588918690,7530,7530,7530,7530,0
|
|
20240430,184400,13588918690,7530,7530,7530,7530,0
|
|
20240430,184300,13588918690,7530,7530,7530,7530,0
|
|
20240430,184200,13588918690,7530,7530,7530,7530,0
|
|
20240430,184100,13588918690,7530,7530,7530,7530,0
|
|
20240430,184000,13588918690,7530,7530,7530,7530,0
|
|
20240430,183900,13588918690,7530,7530,7530,7530,0
|
|
20240430,183800,13588918690,7530,7530,7530,7530,0
|
|
20240430,183700,13588918690,7530,7530,7530,7530,0
|
|
20240430,183600,13588918690,7530,7530,7530,7530,0
|
|
20240430,183500,13588918690,7530,7530,7530,7530,0
|
|
20240430,183400,13588918690,7530,7530,7530,7530,0
|
|
20240430,183300,13588918690,7530,7530,7530,7530,0
|
|
20240430,183200,13588918690,7530,7530,7530,7530,0
|
|
20240430,183100,13588918690,7530,7530,7530,7530,0
|
|
20240430,183000,13588918690,7530,7530,7530,7530,0
|
|
20240430,182900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,182800,13588918690,7530,7530,7530,7530,0
|
|
20240430,182700,13588918690,7530,7530,7530,7530,0
|
|
20240430,182600,13588918690,7530,7530,7530,7530,0
|
|
20240430,182500,13588918690,7530,7530,7530,7530,0
|
|
20240430,182400,13588918690,7530,7530,7530,7530,0
|
|
20240430,182300,13588918690,7530,7530,7530,7530,0
|
|
20240430,182200,13588918690,7530,7530,7530,7530,0
|
|
20240430,182100,13588918690,7530,7530,7530,7530,0
|
|
20240430,182000,13588918690,7530,7530,7530,7530,0
|
|
20240430,181900,13588918690,7530,7530,7530,7530,0
|
|
20240430,181800,13588918690,7530,7530,7530,7530,0
|
|
20240430,181700,13588918690,7530,7530,7530,7530,0
|
|
20240430,181600,13588918690,7530,7530,7530,7530,0
|
|
20240430,181500,13588918690,7530,7530,7530,7530,0
|
|
20240430,181400,13588918690,7530,7530,7530,7530,0
|
|
20240430,181300,13588918690,7530,7530,7530,7530,0
|
|
20240430,181200,13588918690,7530,7530,7530,7530,0
|
|
20240430,181100,13588918690,7530,7530,7530,7530,0
|
|
20240430,181000,13588918690,7530,7530,7530,7530,0
|
|
20240430,180900,13588918690,7530,7530,7530,7530,0
|
|
20240430,180800,13588918690,7530,7530,7530,7530,0
|
|
20240430,180700,13588918690,7530,7530,7530,7530,0
|
|
20240430,180600,13588918690,7530,7530,7530,7530,0
|
|
20240430,180500,13588918690,7530,7530,7530,7530,0
|
|
20240430,180400,13588918690,7530,7530,7530,7530,0
|
|
20240430,180300,13588918690,7530,7530,7530,7530,0
|
|
20240430,180200,13588918690,7530,7530,7530,7530,0
|
|
20240430,180100,13588918690,7530,7530,7530,7530,0
|
|
20240430,180000,13588918690,7530,7530,7530,7530,0
|
|
20240430,175900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,175800,13588918690,7530,7530,7530,7530,0
|
|
20240430,175700,13588918690,7530,7530,7530,7530,0
|
|
20240430,175600,13588918690,7530,7530,7530,7530,0
|
|
20240430,175500,13588918690,7530,7530,7530,7530,0
|
|
20240430,175400,13588918690,7530,7530,7530,7530,0
|
|
20240430,175300,13588918690,7530,7530,7530,7530,0
|
|
20240430,175200,13588918690,7530,7530,7530,7530,0
|
|
20240430,175100,13588918690,7530,7530,7530,7530,0
|
|
20240430,175000,13588918690,7530,7530,7530,7530,0
|
|
20240430,174900,13588918690,7530,7530,7530,7530,0
|
|
20240430,174800,13588918690,7530,7530,7530,7530,0
|
|
20240430,174700,13588918690,7530,7530,7530,7530,0
|
|
20240430,174600,13588918690,7530,7530,7530,7530,0
|
|
20240430,174500,13588918690,7530,7530,7530,7530,0
|
|
20240430,174400,13588918690,7530,7530,7530,7530,0
|
|
20240430,174300,13588918690,7530,7530,7530,7530,0
|
|
20240430,174200,13588918690,7530,7530,7530,7530,0
|
|
20240430,174100,13588918690,7530,7530,7530,7530,0
|
|
20240430,174000,13588918690,7530,7530,7530,7530,0
|
|
20240430,173900,13588918690,7530,7530,7530,7530,0
|
|
20240430,173800,13588918690,7530,7530,7530,7530,0
|
|
20240430,173700,13588918690,7530,7530,7530,7530,0
|
|
20240430,173600,13588918690,7530,7530,7530,7530,0
|
|
20240430,173500,13588918690,7530,7530,7530,7530,0
|
|
20240430,173400,13588918690,7530,7530,7530,7530,0
|
|
20240430,173300,13588918690,7530,7530,7530,7530,0
|
|
20240430,173200,13588918690,7530,7530,7530,7530,0
|
|
20240430,173100,13588918690,7530,7530,7530,7530,0
|
|
20240430,173000,13588918690,7530,7530,7530,7530,0
|
|
20240430,172900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,172800,13588918690,7530,7530,7530,7530,0
|
|
20240430,172700,13588918690,7530,7530,7530,7530,0
|
|
20240430,172600,13588918690,7530,7530,7530,7530,0
|
|
20240430,172500,13588918690,7530,7530,7530,7530,0
|
|
20240430,172400,13588918690,7530,7530,7530,7530,0
|
|
20240430,172300,13588918690,7530,7530,7530,7530,0
|
|
20240430,172200,13588918690,7530,7530,7530,7530,0
|
|
20240430,172100,13588918690,7530,7530,7530,7530,0
|
|
20240430,172000,13588918690,7530,7530,7530,7530,0
|
|
20240430,171900,13588918690,7530,7530,7530,7530,0
|
|
20240430,171800,13588918690,7530,7530,7530,7530,0
|
|
20240430,171700,13588918690,7530,7530,7530,7530,0
|
|
20240430,171600,13588918690,7530,7530,7530,7530,0
|
|
20240430,171500,13588918690,7530,7530,7530,7530,0
|
|
20240430,171400,13588918690,7530,7530,7530,7530,0
|
|
20240430,171300,13588918690,7530,7530,7530,7530,0
|
|
20240430,171200,13588918690,7530,7530,7530,7530,0
|
|
20240430,171100,13588918690,7530,7530,7530,7530,0
|
|
20240430,171000,13588918690,7530,7530,7530,7530,0
|
|
20240430,170900,13588918690,7530,7530,7530,7530,0
|
|
20240430,170800,13588918690,7530,7530,7530,7530,0
|
|
20240430,170700,13588918690,7530,7530,7530,7530,0
|
|
20240430,170600,13588918690,7530,7530,7530,7530,0
|
|
20240430,170500,13588918690,7530,7530,7530,7530,0
|
|
20240430,170400,13588918690,7530,7530,7530,7530,0
|
|
20240430,170300,13588918690,7530,7530,7530,7530,0
|
|
20240430,170200,13588918690,7530,7530,7530,7530,0
|
|
20240430,170100,13588918690,7530,7530,7530,7530,0
|
|
20240430,170000,13588918690,7530,7530,7530,7530,0
|
|
20240430,165900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,165800,13588918690,7530,7530,7530,7530,0
|
|
20240430,165700,13588918690,7530,7530,7530,7530,0
|
|
20240430,165600,13588918690,7530,7530,7530,7530,0
|
|
20240430,165500,13588918690,7530,7530,7530,7530,0
|
|
20240430,165400,13588918690,7530,7530,7530,7530,0
|
|
20240430,165300,13588918690,7530,7530,7530,7530,0
|
|
20240430,165200,13588918690,7530,7530,7530,7530,0
|
|
20240430,165100,13588918690,7530,7530,7530,7530,0
|
|
20240430,165000,13588918690,7530,7530,7530,7530,0
|
|
20240430,164900,13588918690,7530,7530,7530,7530,0
|
|
20240430,164800,13588918690,7530,7530,7530,7530,0
|
|
20240430,164700,13588918690,7530,7530,7530,7530,0
|
|
20240430,164600,13588918690,7530,7530,7530,7530,0
|
|
20240430,164500,13588918690,7530,7530,7530,7530,0
|
|
20240430,164400,13588918690,7530,7530,7530,7530,0
|
|
20240430,164300,13588918690,7530,7530,7530,7530,0
|
|
20240430,164200,13588918690,7530,7530,7530,7530,0
|
|
20240430,164100,13588918690,7530,7530,7530,7530,0
|
|
20240430,164000,13588918690,7530,7530,7530,7530,0
|
|
20240430,163900,13588918690,7530,7530,7530,7530,0
|
|
20240430,163800,13588918690,7530,7530,7530,7530,0
|
|
20240430,163700,13588918690,7530,7530,7530,7530,0
|
|
20240430,163600,13588918690,7530,7530,7530,7530,0
|
|
20240430,163500,13588918690,7530,7530,7530,7530,0
|
|
20240430,163400,13588918690,7530,7530,7530,7530,0
|
|
20240430,163300,13588918690,7530,7530,7530,7530,0
|
|
20240430,163200,13588918690,7530,7530,7530,7530,0
|
|
20240430,163100,13588918690,7530,7530,7530,7530,0
|
|
20240430,163000,13588918690,7530,7530,7530,7530,0
|
|
20240430,162900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,162800,13588918690,7530,7530,7530,7530,0
|
|
20240430,162700,13588918690,7530,7530,7530,7530,0
|
|
20240430,162600,13588918690,7530,7530,7530,7530,0
|
|
20240430,162500,13588918690,7530,7530,7530,7530,0
|
|
20240430,162400,13588918690,7530,7530,7530,7530,0
|
|
20240430,162300,13588918690,7530,7530,7530,7530,0
|
|
20240430,162200,13588918690,7530,7530,7530,7530,0
|
|
20240430,162100,13588918690,7530,7530,7530,7530,0
|
|
20240430,162000,13588918690,7530,7530,7530,7530,0
|
|
20240430,161900,13588918690,7530,7530,7530,7530,0
|
|
20240430,161800,13588918690,7530,7530,7530,7530,0
|
|
20240430,161700,13588918690,7530,7530,7530,7530,0
|
|
20240430,161600,13588918690,7530,7530,7530,7530,0
|
|
20240430,161500,13588918690,7530,7530,7530,7530,0
|
|
20240430,161400,13588918690,7530,7530,7530,7530,0
|
|
20240430,161300,13588918690,7530,7530,7530,7530,0
|
|
20240430,161200,13588918690,7530,7530,7530,7530,0
|
|
20240430,161100,13588918690,7530,7530,7530,7530,0
|
|
20240430,161000,13588918690,7530,7530,7530,7530,0
|
|
20240430,160900,13588918690,7530,7530,7530,7530,0
|
|
20240430,160800,13588918690,7530,7530,7530,7530,0
|
|
20240430,160700,13588918690,7530,7530,7530,7530,0
|
|
20240430,160600,13588918690,7530,7530,7530,7530,0
|
|
20240430,160500,13588918690,7530,7530,7530,7530,0
|
|
20240430,160400,13588918690,7530,7530,7530,7530,0
|
|
20240430,160300,13588918690,7530,7530,7530,7530,0
|
|
20240430,160200,13588918690,7530,7530,7530,7530,0
|
|
20240430,160100,13588918690,7530,7530,7530,7530,0
|
|
20240430,160000,13588918690,7530,7530,7530,7530,0
|
|
20240430,155900,13588918690,7530,7530,7530,7530,45093
|
|
20240430,155800,13588918690,7530,7530,7530,7530,0
|
|
20240430,155700,13588918690,7530,7530,7530,7530,0
|
|
20240430,155600,13588918690,7530,7530,7530,7530,0
|
|
20240430,155500,13588918690,7530,7530,7530,7530,0
|
|
20240430,155400,13588918690,7530,7530,7530,7530,0
|
|
20240430,155300,13588918690,7530,7530,7530,7530,0
|
|
20240430,155200,13588918690,7530,7530,7530,7530,0
|
|
20240430,155100,13588918690,7530,7530,7530,7530,0
|
|
20240430,155000,13588918690,7530,7530,7530,7530,0
|
|
20240430,154900,13588918690,7530,7530,7530,7530,0
|
|
20240430,154800,13588918690,7530,7530,7530,7530,0
|
|
20240430,154700,13588918690,7530,7530,7530,7530,0
|
|
20240430,154600,13588918690,7530,7530,7530,7530,0
|
|
20240430,154500,13588918690,7530,7530,7530,7530,0
|
|
20240430,154400,13588918690,7530,7530,7530,7530,0
|
|
20240430,154300,13588918690,7530,7530,7530,7530,0
|
|
20240430,154200,13588918690,7530,7530,7530,7530,0
|
|
20240430,154100,13588918690,7530,7530,7530,7530,0
|
|
20240430,154000,13588918690,7530,7530,7530,7530,0
|
|
20240430,153900,13588918690,7530,7530,7530,7530,0
|
|
20240430,153800,13588918690,7530,7530,7530,7530,0
|
|
20240430,153700,13588918690,7530,7530,7530,7530,0
|
|
20240430,153600,13588918690,7530,7530,7530,7530,0
|
|
20240430,153500,13588918690,7530,7530,7530,7530,0
|
|
20240430,153400,13588918690,7530,7530,7530,7530,0
|
|
20240430,153300,13588918690,7530,7530,7530,7530,0
|
|
20240430,153200,13588918690,7530,7530,7530,7530,0
|
|
20240430,153100,13588918690,7530,7530,7530,7530,0
|
|
20240430,153000,13588918690,7530,7530,7530,7530,45093
|
|
20240430,152900,13249368400,7580,7580,7580,7580,0
|
|
20240430,152800,13249368400,7580,7580,7580,7580,0
|
|
20240430,152700,13249368400,7580,7580,7580,7580,0
|
|
20240430,152600,13249368400,7580,7580,7580,7580,0
|
|
20240430,152500,13249368400,7580,7580,7580,7580,0
|
|
20240430,152400,13249368400,7580,7580,7580,7580,0
|
|
20240430,152300,13249368400,7580,7580,7580,7580,0
|
|
20240430,152200,13249368400,7580,7580,7580,7580,0
|
|
20240430,152100,13249368400,7580,7580,7580,7580,0
|
|
20240430,152000,13249368400,7580,7580,7580,7580,0
|
|
20240430,151900,13249368400,7580,7600,7610,7520,19530
|
|
20240430,151800,13101582690,7600,7660,7660,7580,17093
|
|
20240430,151700,12971405280,7660,7570,7690,7570,52963
|
|
20240430,151600,12567318250,7570,7530,7570,7530,7665
|
|
20240430,151500,12509456130,7530,7540,7540,7520,9920
|
|
20240430,151400,12434795760,7540,7540,7540,7520,6956
|
|
20240430,151300,12382435440,7540,7570,7570,7530,5374
|
|
20240430,151200,12341905930,7570,7520,7570,7520,6648
|
|
20240430,151100,12291751120,7520,7530,7540,7520,12572
|
|
20240430,151000,12197120900,7520,7540,7570,7520,13893
|
|
20240430,150900,12092228640,7540,7590,7600,7540,16257
|
|
20240430,150800,11969010240,7560,7540,7610,7510,29241
|
|
20240430,150700,11748009630,7540,7480,7560,7450,20629
|
|
20240430,150600,11592926510,7480,7380,7500,7380,16274
|
|
20240430,150500,11471519900,7440,7480,7500,7370,24569
|
|
20240430,150400,11288754250,7480,7500,7530,7470,11888
|
|
20240430,150300,11199603250,7510,7460,7520,7460,18067
|
|
20240430,150200,11064304490,7470,7370,7480,7330,30278
|
|
20240430,150100,10839965170,7380,7390,7410,7300,37312
|
|
20240430,150000,10566134550,7390,7540,7620,7270,83148
|
|
20240430,145900,9947780950,7540,7710,7770,7500,141034
|
|
20240430,145800,8865676720,7720,7500,7770,7490,103467
|
|
20240430,145700,8079641420,7490,7490,7490,7490,0
|
|
20240430,145600,8079641420,7490,7340,7490,7320,57800
|
|
20240430,145500,7649757490,7350,7230,7350,7230,18113
|
|
20240430,145400,7517520470,7220,7220,7230,7220,1021
|
|
20240430,145300,7510148840,7220,7210,7230,7200,3424
|
|
20240430,145200,7485445250,7210,7210,7210,7200,856
|
|
20240430,145100,7479273530,7210,7200,7210,7200,416
|
|
20240430,145000,7476274730,7200,7210,7210,7200,703
|
|
20240430,144900,7471211250,7210,7210,7210,7200,2504
|
|
20240430,144800,7453159480,7210,7220,7220,7200,2394
|
|
20240430,144700,7435895340,7220,7220,7230,7210,4000
|
|
20240430,144600,7407046020,7230,7230,7230,7200,1153
|
|
20240430,144500,7398736940,7230,7220,7230,7200,2368
|
|
20240430,144400,7381660860,7210,7230,7250,7210,5507
|
|
20240430,144300,7341824990,7210,7180,7240,7150,9251
|
|
20240430,144200,7275152870,7150,7160,7200,7150,1431
|
|
20240430,144100,7264885150,7150,7130,7150,7130,984
|
|
20240430,144000,7257853550,7140,7120,7150,7120,1675
|
|
20240430,143900,7245894410,7120,7150,7160,7110,3470
|
|
20240430,143800,7221154890,7150,7200,7200,7140,4867
|
|
20240430,143700,7186295240,7190,7210,7220,7190,8655
|
|
20240430,143600,7123953810,7210,7250,7260,7200,13174
|
|
20240430,143500,7028630530,7280,7030,7290,7030,40287
|
|
20240430,143400,6737814950,7010,6990,7010,6990,513
|
|
20240430,143300,6734222440,7010,6990,7010,6980,1224
|
|
20240430,143200,6725669010,7000,7010,7010,7000,169
|
|
20240430,143100,6724485940,7000,6990,7000,6980,591
|
|
20240430,143000,6720353950,6980,6980,6990,6950,5395
|
|
20240430,142900,6682757020,6980,7010,7010,6980,2615
|
|
20240430,142800,6664466310,7000,7010,7010,7000,327
|
|
20240430,142700,6662177280,7020,7000,7040,7000,1003
|
|
20240430,142600,6655156190,7000,7020,7050,7000,9199
|
|
20240430,142500,6590713770,7020,7020,7050,7020,906
|
|
20240430,142400,6584353500,7020,7030,7050,7020,390
|
|
20240430,142300,6581615310,7030,7030,7050,7030,288
|
|
20240430,142200,6579589290,7050,7030,7070,7020,170
|
|
20240430,142100,6578394260,7020,7030,7070,7020,374
|
|
20240430,142000,6575766000,7030,7040,7040,7030,118
|
|
20240430,141900,6574936440,7040,7020,7040,7020,126
|
|
20240430,141800,6574051480,7040,7020,7040,7020,522
|
|
20240430,141700,6570386980,7020,7070,7070,7020,1618
|
|
20240430,141600,6559013580,7040,7080,7080,7040,273
|
|
20240430,141500,6557088940,7050,7050,7050,7050,0
|
|
20240430,141400,6557088940,7050,7090,7090,7050,21
|
|
20240430,141300,6556940490,7090,7090,7090,7090,0
|
|
20240430,141200,6556940490,7090,7050,7090,7040,286
|
|
20240430,141100,6554926270,7050,7070,7090,7050,308
|
|
20240430,141000,6552754180,7090,7090,7090,7060,151
|
|
20240430,140900,6551683620,7090,7090,7090,7090,562
|
|
20240430,140800,6547699040,7090,7100,7100,7090,973
|
|
20240430,140700,6540799840,7100,7100,7100,7090,86
|
|
20240430,140600,6540189830,7090,7090,7090,7060,1556
|
|
20240430,140500,6529164460,7100,7090,7100,7090,36
|
|
20240430,140400,6528909210,7090,7090,7090,7090,5
|
|
20240430,140300,6528873760,7090,7100,7100,7090,644
|
|
20240430,140200,6524307540,7090,7090,7090,7090,451
|
|
20240430,140100,6521109950,7090,7090,7090,7090,284
|
|
20240430,140000,6519096390,7090,7090,7090,7090,2
|
|
20240430,135900,6519082210,7070,7060,7070,7060,261
|
|
20240430,135800,6517237040,7070,7070,7070,7070,106
|
|
20240430,135700,6516487620,7070,7090,7090,7070,863
|
|
20240430,135600,6510379840,7100,7100,7100,7080,130
|
|
20240430,135500,6509458090,7080,7080,7100,7080,23
|
|
20240430,135400,6509295230,7080,7080,7100,7070,561
|
|
20240430,135300,6505323330,7100,7100,7100,7100,4
|
|
20240430,135200,6505294930,7080,7100,7110,7080,1170
|
|
20240430,135100,6496996990,7100,7100,7100,7100,4
|
|
20240430,135000,6496968590,7110,7110,7110,7110,106
|
|
20240430,134900,6496214930,7110,7110,7110,7110,444
|
|
20240430,134800,6493058090,7110,7090,7110,7090,243
|
|
20240430,134700,6491330380,7110,7110,7110,7110,34
|
|
20240430,134600,6491088640,7110,7120,7120,7110,149
|
|
20240430,134500,6490028860,7120,7080,7120,7070,431
|
|
20240430,134400,6486967910,7070,7100,7100,7070,891
|
|
20240430,134300,6480655520,7120,7120,7120,7110,810
|
|
20240430,134200,6474889320,7120,7100,7120,7100,470
|
|
20240430,134100,6471548320,7080,7080,7080,7080,84
|
|
20240430,134000,6470953600,7080,7130,7130,7080,3974
|
|
20240430,133900,6442799500,7100,7120,7130,7100,492
|
|
20240430,133800,6439292470,7130,7130,7130,7120,112
|
|
20240430,133700,6438494600,7130,7100,7150,7090,6633
|
|
20240430,133600,6391152310,7100,7110,7110,7100,27
|
|
20240430,133500,6390960410,7100,7100,7110,7100,15
|
|
20240430,133400,6390853890,7110,7120,7120,7110,928
|
|
20240430,133300,6384247530,7120,7110,7120,7110,237
|
|
20240430,133200,6382560690,7120,7120,7120,7110,217
|
|
20240430,133100,6381016000,7120,7090,7130,7090,8925
|
|
20240430,133000,6317637120,7090,7060,7090,7050,1727
|
|
20240430,132900,6305442050,7050,7050,7050,7050,430
|
|
20240430,132800,6302410550,7050,7060,7060,7050,42
|
|
20240430,132700,6302114230,7060,7040,7060,7010,3523
|
|
20240430,132600,6277389050,7030,7050,7060,7030,3281
|
|
20240430,132500,6254295690,7050,7050,7050,7050,901
|
|
20240430,132400,6247943640,7050,7040,7050,7040,1105
|
|
20240430,132300,6240157300,7040,7060,7060,7040,932
|
|
20240430,132200,6233589620,7060,7070,7070,7060,1497
|
|
20240430,132100,6223012860,7080,7100,7100,7070,852
|
|
20240430,132000,6216977410,7100,7100,7100,7080,2019
|
|
20240430,131900,6202656810,7100,7100,7110,7100,1568
|
|
20240430,131800,6191522170,7100,7070,7130,7070,2571
|
|
20240430,131700,6173266330,7060,7080,7080,7060,747
|
|
20240430,131600,6167978320,7080,7090,7090,7080,548
|
|
20240430,131500,6164096980,7080,7060,7080,7060,1381
|
|
20240430,131400,6154328830,7060,7090,7090,7060,667
|
|
20240430,131300,6149615910,7100,7110,7110,7100,24
|
|
20240430,131200,6149445460,7120,7120,7120,7080,3599
|
|
20240430,131100,6123938420,7110,7120,7130,7110,311
|
|
20240430,131000,6121725570,7130,7130,7130,7130,683
|
|
20240430,130900,6116855780,7130,7140,7140,7130,1302
|
|
20240430,130800,6107572300,7140,7140,7150,7140,754
|
|
20240430,130700,6102188710,7140,7140,7150,7140,227
|
|
20240430,130600,6100567920,7140,7150,7150,7140,424
|
|
20240430,130500,6097539610,7150,7150,7160,7150,233
|
|
20240430,130400,6095872620,7170,7180,7180,7170,12
|
|
20240430,130300,6095786560,7190,7150,7190,7150,3503
|
|
20240430,130200,6070604810,7150,7150,7150,7150,1032
|
|
20240430,130100,6063226010,7150,7160,7160,7150,778
|
|
20240430,130000,6057660530,7180,7180,7180,7180,370
|
|
20240430,125900,6055003930,7180,7200,7200,7160,294
|
|
20240430,125800,6052893010,7200,7160,7220,7150,7038
|
|
20240430,125700,6002207620,7170,7150,7170,7150,784
|
|
20240430,125600,5996599770,7150,7150,7150,7140,1471
|
|
20240430,125500,5986091950,7150,7180,7180,7140,77
|
|
20240430,125400,5985541030,7170,7170,7170,7150,1377
|
|
20240430,125300,5975677680,7170,7160,7180,7160,325
|
|
20240430,125200,5973347480,7180,7150,7180,7150,259
|
|
20240430,125100,5971488160,7180,7170,7180,7150,4937
|
|
20240430,125000,5936132220,7170,7170,7170,7170,160
|
|
20240430,124900,5934985020,7170,7170,7170,7170,354
|
|
20240430,124800,5932446840,7180,7210,7210,7170,1066
|
|
20240430,124700,5924776670,7200,7200,7220,7200,2941
|
|
20240430,124600,5903577550,7200,7160,7210,7160,9923
|
|
20240430,124500,5832244490,7160,7130,7170,7130,1515
|
|
20240430,124400,5821412030,7130,7120,7140,7120,181
|
|
20240430,124300,5820122290,7120,7130,7130,7120,1950
|
|
20240430,124200,5806237680,7120,7150,7150,7110,4640
|
|
20240430,124100,5773151430,7150,7140,7160,7130,2947
|
|
20240430,124000,5752090840,7140,7170,7170,7140,181
|
|
20240430,123900,5750795700,7170,7150,7180,7150,3698
|
|
20240430,123800,5724313470,7120,7150,7160,7110,2717
|
|
20240430,123700,5704930700,7140,7160,7160,7140,298
|
|
20240430,123600,5702800890,7150,7130,7150,7130,247
|
|
20240430,123500,5701039290,7120,7120,7130,7110,536
|
|
20240430,123400,5697223100,7120,7120,7130,7120,69
|
|
20240430,123300,5696731810,7120,7120,7130,7120,321
|
|
20240430,123200,5694443190,7130,7100,7130,7090,895
|
|
20240430,123100,5688086010,7100,7150,7150,7100,1124
|
|
20240430,123000,5680089980,7140,7130,7150,7120,2599
|
|
20240430,122900,5661527900,7130,7100,7130,7100,4023
|
|
20240430,122800,5632853780,7090,7170,7170,7080,3200
|
|
20240430,122700,5610117450,7170,7060,7180,7060,8974
|
|
20240430,122600,5546116950,7040,6990,7040,6990,1224
|
|
20240430,122500,5537535450,6990,7000,7000,6980,2306
|
|
20240430,122400,5521432220,6990,6990,6990,6980,173
|
|
20240430,122300,5520224310,7010,6980,7010,6980,232
|
|
20240430,122200,5518604920,6980,7000,7010,6980,1314
|
|
20240430,122100,5509413250,7010,7040,7040,7010,166
|
|
20240430,122000,5508247940,7040,6990,7040,6970,1323
|
|
20240430,121900,5499005440,6990,7060,7060,6990,1972
|
|
20240430,121800,5485181620,7060,7000,7060,7000,2097
|
|
20240430,121700,5470475830,6990,7030,7030,6980,2546
|
|
20240430,121600,5452659080,7030,7040,7040,7000,8313
|
|
20240430,121500,5394403610,7040,7040,7060,7040,715
|
|
20240430,121400,5389369550,7030,7040,7040,7020,3633
|
|
20240430,121300,5363831540,7030,7030,7080,7000,17437
|
|
20240430,121200,5241486590,7030,7080,7080,7030,13904
|
|
20240430,121100,5143415070,7090,7100,7100,7090,1590
|
|
20240430,121000,5132141920,7100,7110,7110,7090,1384
|
|
20240430,120900,5122320890,7120,7100,7120,7090,831
|
|
20240430,120800,5116427700,7090,7100,7100,7090,1290
|
|
20240430,120700,5107278230,7100,7090,7120,7090,585
|
|
20240430,120600,5103124610,7090,7090,7090,7090,1310
|
|
20240430,120500,5093836710,7100,7110,7110,7100,4369
|
|
20240430,120400,5062812940,7110,7110,7110,7100,1626
|
|
20240430,120300,5051264380,7110,7120,7130,7110,2710
|
|
20240430,120200,5031978580,7110,7110,7120,7100,497
|
|
20240430,120100,5028441840,7110,7120,7120,7100,918
|
|
20240430,120000,5021913600,7120,7100,7120,7100,1489
|
|
20240430,115900,5011317210,7100,7110,7110,7090,2497
|
|
20240430,115800,4993605470,7090,7090,7100,7070,4194
|
|
20240430,115700,4963883500,7100,7130,7140,7100,7241
|
|
20240430,115600,4912397730,7120,7130,7140,7120,1364
|
|
20240430,115500,4902677010,7130,7120,7180,7110,4606
|
|
20240430,115400,4869864990,7120,7170,7190,7120,18630
|
|
20240430,115300,4736685450,7170,7200,7210,7170,6845
|
|
20240430,115200,4687499470,7200,7240,7240,7200,6212
|
|
20240430,115100,4642686840,7250,7250,7270,7240,4830
|
|
20240430,115000,4607651330,7250,7240,7280,7240,4745
|
|
20240430,114900,4573193250,7250,7240,7270,7200,2459
|
|
20240430,114800,4555417370,7240,7240,7240,7160,10560
|
|
20240430,114700,4479227620,7240,7190,7280,7110,20814
|
|
20240430,114600,4329984920,7180,7340,7380,7180,32990
|
|
20240430,114500,4090214490,7360,7310,7410,7280,74069
|
|
20240430,114400,3545174540,7310,7220,7340,7170,43672
|
|
20240430,114300,3227581470,7220,7290,7440,7100,53676
|
|
20240430,114200,2837334790,7290,7310,7490,7230,87907
|
|
20240430,114100,2187099950,7290,7260,7320,7260,4010
|
|
20240430,114000,2157868160,7280,7280,7290,7230,3563
|
|
20240430,113900,2131998920,7280,7380,7390,7280,14568
|
|
20240430,113800,2025336010,7390,7330,7390,7300,16922
|
|
20240430,113700,1900911680,7330,7370,7380,7300,22103
|
|
20240430,113600,1738756120,7310,7400,7410,7280,20914
|
|
20240430,113500,1585289090,7360,7210,7420,7180,48017
|
|
20240430,113400,1235350070,7200,7120,7230,7110,15268
|
|
20240430,113300,1125685810,7150,7050,7230,7020,31905
|
|
20240430,113200,898155660,7050,6920,7050,6920,21018
|
|
20240430,113100,750698940,6900,6900,6900,6900,10
|
|
20240430,113000,750629940,6890,6880,6890,6880,12
|
|
20240430,112900,750547360,6890,6880,6890,6880,161
|
|
20240430,112800,749439000,6880,6880,6880,6880,30
|
|
20240430,112700,749232600,6890,6890,6890,6890,0
|
|
20240430,112600,749232600,6890,6890,6890,6890,11
|
|
20240430,112500,749156810,6870,6870,6870,6870,0
|
|
20240430,112400,749156810,6870,6870,6870,6870,708
|
|
20240430,112300,744292850,6870,6880,6880,6870,100
|
|
20240430,112200,743605150,6870,6870,6870,6870,0
|
|
20240430,112100,743605150,6870,6870,6870,6870,30
|
|
20240430,112000,743399050,6870,6880,6880,6870,1021
|
|
20240430,111900,736377060,6890,6890,6890,6890,0
|
|
20240430,111800,736377060,6890,6890,6890,6890,210
|
|
20240430,111700,734930160,6890,6890,6890,6890,499
|
|
20240430,111600,731492050,6900,6900,6900,6900,0
|
|
20240430,111500,731492050,6900,6900,6900,6900,0
|
|
20240430,111400,731492050,6900,6910,6910,6900,92
|
|
20240430,111300,730857220,6920,6920,6920,6920,0
|
|
20240430,111200,730857220,6920,6920,6920,6920,8
|
|
20240430,111100,730801860,6920,6920,6920,6920,0
|
|
20240430,111000,730801860,6920,6920,6920,6920,3
|
|
20240430,110900,730781100,6930,6930,6930,6930,0
|
|
20240430,110800,730781100,6930,6930,6930,6930,0
|
|
20240430,110700,730781100,6930,6930,6930,6930,0
|
|
20240430,110600,730781100,6930,6930,6930,6930,0
|
|
20240430,110500,730781100,6930,6930,6930,6930,0
|
|
20240430,110400,730781100,6930,6930,6930,6930,1
|
|
20240430,110300,730774170,6910,6910,6910,6910,0
|
|
20240430,110200,730774170,6910,6910,6910,6910,430
|
|
20240430,110100,727802870,6910,6910,6910,6910,1
|
|
20240430,110000,727795960,6930,6930,6930,6930,0
|
|
20240430,105900,727795960,6930,6930,6930,6930,0
|
|
20240430,105800,727795960,6930,6920,6930,6920,142
|
|
20240430,105700,726813310,6930,6930,6930,6930,100
|
|
20240430,105600,726120310,6930,6930,6930,6930,0
|
|
20240430,105500,726120310,6930,6930,6930,6930,1
|
|
20240430,105400,726113380,6930,6930,6930,6930,1
|
|
20240430,105300,726106450,6930,6930,6930,6930,1
|
|
20240430,105200,726099520,6930,6930,6930,6930,26
|
|
20240430,105100,725919340,6920,6920,6920,6920,52
|
|
20240430,105000,725559500,6930,6930,6930,6930,0
|
|
20240430,104900,725559500,6930,6930,6930,6930,1
|
|
20240430,104800,725552570,6930,6930,6930,6930,173
|
|
20240430,104700,724353680,6930,6930,6930,6930,0
|
|
20240430,104600,724353680,6930,6930,6930,6930,0
|
|
20240430,104500,724353680,6930,6930,6930,6930,2
|
|
20240430,104400,724339820,6930,6930,6930,6930,6
|
|
20240430,104300,724298240,6910,6910,6910,6910,0
|
|
20240430,104200,724298240,6910,6920,6930,6910,211
|
|
20240430,104100,722836890,6920,6920,6920,6920,45
|
|
20240430,104000,722525490,6920,6920,6920,6920,11
|
|
20240430,103900,722449370,6910,6910,6910,6910,2
|
|
20240430,103800,722435550,6910,6910,6910,6910,0
|
|
20240430,103700,722435550,6910,6910,6910,6910,1147
|
|
20240430,103600,714509780,6910,6910,6910,6910,350
|
|
20240430,103500,712091280,6910,6880,6910,6880,4
|
|
20240430,103400,712063730,6890,6890,6890,6890,250
|
|
20240430,103300,710341230,6900,6900,6900,6900,0
|
|
20240430,103200,710341230,6900,6900,6900,6900,146
|
|
20240430,103100,709333830,6870,6870,6870,6870,100
|
|
20240430,103000,708646830,6880,6880,6880,6880,181
|
|
20240430,102900,707401550,6900,6900,6900,6900,0
|
|
20240430,102800,707401550,6900,6900,6900,6900,0
|
|
20240430,102700,707401550,6900,6870,6900,6870,288
|
|
20240430,102600,705415850,6870,6870,6870,6870,0
|
|
20240430,102500,705415850,6870,6880,6880,6870,3110
|
|
20240430,102400,684049150,6880,6880,6880,6880,0
|
|
20240430,102300,684049150,6880,6880,6880,6880,25
|
|
20240430,102200,683877150,6900,6900,6900,6870,181
|
|
20240430,102100,682630970,6910,6910,6910,6910,0
|
|
20240430,102000,682630970,6910,6910,6910,6910,1409
|
|
20240430,101900,672894780,6920,6930,6930,6920,57
|
|
20240430,101800,672500330,6940,6940,6940,6940,22
|
|
20240430,101700,672347650,6940,6920,6940,6920,159
|
|
20240430,101600,671244360,6920,6910,6920,6910,1050
|
|
20240430,101500,663981360,6920,6910,6920,6880,3761
|
|
20240430,101400,638011770,6880,6890,6890,6880,551
|
|
20240430,101300,634220870,6890,6890,6890,6890,1500
|
|
20240430,101200,623885870,6900,6900,6900,6900,198
|
|
20240430,101100,622519670,6900,6900,6900,6900,10
|
|
20240430,101000,622450670,6900,6900,6900,6890,42
|
|
20240430,100900,622160880,6900,6900,6900,6900,239
|
|
20240430,100800,620511780,6900,6920,6920,6900,3915
|
|
20240430,100700,593462340,6950,6950,6950,6950,13
|
|
20240430,100600,593371990,6950,6950,6950,6950,0
|
|
20240430,100500,593371990,6950,6950,6950,6930,14
|
|
20240430,100400,593274750,6950,6960,6960,6950,320
|
|
20240430,100300,591047720,6960,6960,6960,6920,550
|
|
20240430,100200,587239190,6930,6940,6940,6930,51
|
|
20240430,100100,586885750,6920,6970,6970,6920,51
|
|
20240430,100000,586532200,6990,6920,6990,6920,639
|
|
20240430,095900,582096420,6920,6950,6950,6920,221
|
|
20240430,095800,580563770,6950,6930,6950,6920,181
|
|
20240430,095700,579310800,6930,6950,6950,6930,353
|
|
20240430,095600,576861170,6950,6950,6950,6950,16
|
|
20240430,095500,576749970,6930,6930,6950,6930,208
|
|
20240430,095400,575307630,6930,6930,6930,6930,0
|
|
20240430,095300,575307630,6930,6950,6950,6930,586
|
|
20240430,095200,571239150,6990,6990,6990,6990,100
|
|
20240430,095100,570540150,6990,6990,6990,6990,50
|
|
20240430,095000,570190650,6990,6970,6990,6970,1010
|
|
20240430,094900,563150750,6970,6970,6970,6970,25
|
|
20240430,094800,562976500,6940,6940,6940,6940,244
|
|
20240430,094700,561283140,6940,6940,6940,6940,61
|
|
20240430,094600,560859800,6940,6990,6990,6940,3004
|
|
20240430,094500,539946700,6990,6980,6990,6980,90
|
|
20240430,094400,539318100,6980,7000,7000,6980,31
|
|
20240430,094300,539101120,6970,6970,6970,6970,94
|
|
20240430,094200,538445940,6970,7010,7020,6970,4732
|
|
20240430,094100,505372020,7020,7050,7050,7020,2389
|
|
20240430,094000,488558470,7050,7050,7050,7040,1169
|
|
20240430,093900,480322780,7060,7040,7070,7040,4578
|
|
20240430,093800,448018760,7040,7030,7050,7030,1013
|
|
20240430,093700,440886570,7040,7010,7050,7000,4094
|
|
20240430,093600,412117800,7000,7000,7010,6970,1806
|
|
20240430,093500,399464750,7000,6950,7000,6950,2969
|
|
20240430,093400,378726090,6910,6960,6960,6910,361
|
|
20240430,093300,376227490,6930,6930,6930,6930,23
|
|
20240430,093200,376068100,6950,6950,6950,6950,146
|
|
20240430,093100,375053400,6950,6950,6950,6950,722
|
|
20240430,093000,370035500,6960,6960,6960,6960,0
|
|
20240430,092900,370035500,6960,6960,6960,6960,0
|
|
20240430,092800,370035500,6960,6960,6960,6960,185
|
|
20240430,092700,368747900,6930,6970,6970,6930,358
|
|
20240430,092600,366264710,6970,7000,7000,6920,3404
|
|
20240430,092500,342521080,7000,6970,7000,6970,2026
|
|
20240430,092400,328363850,6970,6970,6970,6970,596
|
|
20240430,092300,324209730,6930,6960,6960,6930,1322
|
|
20240430,092200,315023910,6950,6960,6960,6950,164
|
|
20240430,092100,313882780,6960,7000,7000,6940,1082
|
|
20240430,092000,306325020,7000,6940,7000,6940,2634
|
|
20240430,091900,287918000,6940,6940,6940,6930,421
|
|
20240430,091800,284996310,6940,6940,6940,6940,861
|
|
20240430,091700,279020970,6940,6910,6940,6910,564
|
|
20240430,091600,275109800,6910,6910,6910,6910,225
|
|
20240430,091500,273555050,6930,6940,6940,6930,16
|
|
20240430,091400,273444160,6910,6920,6920,6910,107
|
|
20240430,091300,272704690,6920,6950,6950,6890,1332
|
|
20240430,091200,263495430,6950,6960,6990,6950,2034
|
|
20240430,091100,249341550,6980,6980,6990,6940,994
|
|
20240430,091000,242402760,6990,6980,6990,6940,4850
|
|
20240430,090900,208565520,6980,6960,6990,6960,3449
|
|
20240430,090800,184506860,6960,6920,6960,6900,1090
|
|
20240430,090700,176942120,6920,6950,6970,6920,2356
|
|
20240430,090600,160568900,6940,6880,6940,6880,1817
|
|
20240430,090500,147989470,6880,6900,6930,6860,5977
|
|
20240430,090400,106762550,6890,6880,6900,6830,2561
|
|
20240430,090300,89106450,6880,6880,6900,6850,2715
|
|
20240430,090200,70411440,6890,6840,6890,6840,5414
|
|
20240430,090100,33172570,6840,6820,6840,6790,2446
|
|
20240430,090000,16475400,6820,6810,6820,6790,2420
|