736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,211300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,211200,3158702500,3580,3580,3580,3580,0
|
|
20240430,211100,3158702500,3580,3580,3580,3580,0
|
|
20240430,211000,3158702500,3580,3580,3580,3580,0
|
|
20240430,210900,3158702500,3580,3580,3580,3580,0
|
|
20240430,210800,3158702500,3580,3580,3580,3580,0
|
|
20240430,210700,3158702500,3580,3580,3580,3580,0
|
|
20240430,210600,3158702500,3580,3580,3580,3580,0
|
|
20240430,210500,3158702500,3580,3580,3580,3580,0
|
|
20240430,210400,3158702500,3580,3580,3580,3580,0
|
|
20240430,210300,3158702500,3580,3580,3580,3580,0
|
|
20240430,210200,3158702500,3580,3580,3580,3580,0
|
|
20240430,210100,3158702500,3580,3580,3580,3580,0
|
|
20240430,210000,3158702500,3580,3580,3580,3580,0
|
|
20240430,205900,3158702500,3580,3580,3580,3580,0
|
|
20240430,205800,3158702500,3580,3580,3580,3580,0
|
|
20240430,205700,3158702500,3580,3580,3580,3580,0
|
|
20240430,205600,3158702500,3580,3580,3580,3580,0
|
|
20240430,205500,3158702500,3580,3580,3580,3580,0
|
|
20240430,205400,3158702500,3580,3580,3580,3580,0
|
|
20240430,205300,3158702500,3580,3580,3580,3580,0
|
|
20240430,205200,3158702500,3580,3580,3580,3580,0
|
|
20240430,205100,3158702500,3580,3580,3580,3580,0
|
|
20240430,205000,3158702500,3580,3580,3580,3580,0
|
|
20240430,204900,3158702500,3580,3580,3580,3580,0
|
|
20240430,204800,3158702500,3580,3580,3580,3580,0
|
|
20240430,204700,3158702500,3580,3580,3580,3580,0
|
|
20240430,204600,3158702500,3580,3580,3580,3580,0
|
|
20240430,204500,3158702500,3580,3580,3580,3580,0
|
|
20240430,204400,3158702500,3580,3580,3580,3580,0
|
|
20240430,204300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,204200,3158702500,3580,3580,3580,3580,0
|
|
20240430,204100,3158702500,3580,3580,3580,3580,0
|
|
20240430,204000,3158702500,3580,3580,3580,3580,0
|
|
20240430,203900,3158702500,3580,3580,3580,3580,0
|
|
20240430,203800,3158702500,3580,3580,3580,3580,0
|
|
20240430,203700,3158702500,3580,3580,3580,3580,0
|
|
20240430,203600,3158702500,3580,3580,3580,3580,0
|
|
20240430,203500,3158702500,3580,3580,3580,3580,0
|
|
20240430,203400,3158702500,3580,3580,3580,3580,0
|
|
20240430,203300,3158702500,3580,3580,3580,3580,0
|
|
20240430,203200,3158702500,3580,3580,3580,3580,0
|
|
20240430,203100,3158702500,3580,3580,3580,3580,0
|
|
20240430,203000,3158702500,3580,3580,3580,3580,0
|
|
20240430,202900,3158702500,3580,3580,3580,3580,0
|
|
20240430,202800,3158702500,3580,3580,3580,3580,0
|
|
20240430,202700,3158702500,3580,3580,3580,3580,0
|
|
20240430,202600,3158702500,3580,3580,3580,3580,0
|
|
20240430,202500,3158702500,3580,3580,3580,3580,0
|
|
20240430,202400,3158702500,3580,3580,3580,3580,0
|
|
20240430,202300,3158702500,3580,3580,3580,3580,0
|
|
20240430,202200,3158702500,3580,3580,3580,3580,0
|
|
20240430,202100,3158702500,3580,3580,3580,3580,0
|
|
20240430,202000,3158702500,3580,3580,3580,3580,0
|
|
20240430,201900,3158702500,3580,3580,3580,3580,0
|
|
20240430,201800,3158702500,3580,3580,3580,3580,0
|
|
20240430,201700,3158702500,3580,3580,3580,3580,0
|
|
20240430,201600,3158702500,3580,3580,3580,3580,0
|
|
20240430,201500,3158702500,3580,3580,3580,3580,0
|
|
20240430,201400,3158702500,3580,3580,3580,3580,0
|
|
20240430,201300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,201200,3158702500,3580,3580,3580,3580,0
|
|
20240430,201100,3158702500,3580,3580,3580,3580,0
|
|
20240430,201000,3158702500,3580,3580,3580,3580,0
|
|
20240430,200900,3158702500,3580,3580,3580,3580,0
|
|
20240430,200800,3158702500,3580,3580,3580,3580,0
|
|
20240430,200700,3158702500,3580,3580,3580,3580,0
|
|
20240430,200600,3158702500,3580,3580,3580,3580,0
|
|
20240430,200500,3158702500,3580,3580,3580,3580,0
|
|
20240430,200400,3158702500,3580,3580,3580,3580,0
|
|
20240430,200300,3158702500,3580,3580,3580,3580,0
|
|
20240430,200200,3158702500,3580,3580,3580,3580,0
|
|
20240430,200100,3158702500,3580,3580,3580,3580,0
|
|
20240430,200000,3158702500,3580,3580,3580,3580,0
|
|
20240430,195900,3158702500,3580,3580,3580,3580,0
|
|
20240430,195800,3158702500,3580,3580,3580,3580,0
|
|
20240430,195700,3158702500,3580,3580,3580,3580,0
|
|
20240430,195600,3158702500,3580,3580,3580,3580,0
|
|
20240430,195500,3158702500,3580,3580,3580,3580,0
|
|
20240430,195400,3158702500,3580,3580,3580,3580,0
|
|
20240430,195300,3158702500,3580,3580,3580,3580,0
|
|
20240430,195200,3158702500,3580,3580,3580,3580,0
|
|
20240430,195100,3158702500,3580,3580,3580,3580,0
|
|
20240430,195000,3158702500,3580,3580,3580,3580,0
|
|
20240430,194900,3158702500,3580,3580,3580,3580,0
|
|
20240430,194800,3158702500,3580,3580,3580,3580,0
|
|
20240430,194700,3158702500,3580,3580,3580,3580,0
|
|
20240430,194600,3158702500,3580,3580,3580,3580,0
|
|
20240430,194500,3158702500,3580,3580,3580,3580,0
|
|
20240430,194400,3158702500,3580,3580,3580,3580,0
|
|
20240430,194300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,194200,3158702500,3580,3580,3580,3580,0
|
|
20240430,194100,3158702500,3580,3580,3580,3580,0
|
|
20240430,194000,3158702500,3580,3580,3580,3580,0
|
|
20240430,193900,3158702500,3580,3580,3580,3580,0
|
|
20240430,193800,3158702500,3580,3580,3580,3580,0
|
|
20240430,193700,3158702500,3580,3580,3580,3580,0
|
|
20240430,193600,3158702500,3580,3580,3580,3580,0
|
|
20240430,193500,3158702500,3580,3580,3580,3580,0
|
|
20240430,193400,3158702500,3580,3580,3580,3580,0
|
|
20240430,193300,3158702500,3580,3580,3580,3580,0
|
|
20240430,193200,3158702500,3580,3580,3580,3580,0
|
|
20240430,193100,3158702500,3580,3580,3580,3580,0
|
|
20240430,193000,3158702500,3580,3580,3580,3580,0
|
|
20240430,192900,3158702500,3580,3580,3580,3580,0
|
|
20240430,192800,3158702500,3580,3580,3580,3580,0
|
|
20240430,192700,3158702500,3580,3580,3580,3580,0
|
|
20240430,192600,3158702500,3580,3580,3580,3580,0
|
|
20240430,192500,3158702500,3580,3580,3580,3580,0
|
|
20240430,192400,3158702500,3580,3580,3580,3580,0
|
|
20240430,192300,3158702500,3580,3580,3580,3580,0
|
|
20240430,192200,3158702500,3580,3580,3580,3580,0
|
|
20240430,192100,3158702500,3580,3580,3580,3580,0
|
|
20240430,192000,3158702500,3580,3580,3580,3580,0
|
|
20240430,191900,3158702500,3580,3580,3580,3580,0
|
|
20240430,191800,3158702500,3580,3580,3580,3580,0
|
|
20240430,191700,3158702500,3580,3580,3580,3580,0
|
|
20240430,191600,3158702500,3580,3580,3580,3580,0
|
|
20240430,191500,3158702500,3580,3580,3580,3580,0
|
|
20240430,191400,3158702500,3580,3580,3580,3580,0
|
|
20240430,191300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,191200,3158702500,3580,3580,3580,3580,0
|
|
20240430,191100,3158702500,3580,3580,3580,3580,0
|
|
20240430,191000,3158702500,3580,3580,3580,3580,0
|
|
20240430,190900,3158702500,3580,3580,3580,3580,0
|
|
20240430,190800,3158702500,3580,3580,3580,3580,0
|
|
20240430,190700,3158702500,3580,3580,3580,3580,0
|
|
20240430,190600,3158702500,3580,3580,3580,3580,0
|
|
20240430,190500,3158702500,3580,3580,3580,3580,0
|
|
20240430,190400,3158702500,3580,3580,3580,3580,0
|
|
20240430,190300,3158702500,3580,3580,3580,3580,0
|
|
20240430,190200,3158702500,3580,3580,3580,3580,0
|
|
20240430,190100,3158702500,3580,3580,3580,3580,0
|
|
20240430,190000,3158702500,3580,3580,3580,3580,0
|
|
20240430,185900,3158702500,3580,3580,3580,3580,0
|
|
20240430,185800,3158702500,3580,3580,3580,3580,0
|
|
20240430,185700,3158702500,3580,3580,3580,3580,0
|
|
20240430,185600,3158702500,3580,3580,3580,3580,0
|
|
20240430,185500,3158702500,3580,3580,3580,3580,0
|
|
20240430,185400,3158702500,3580,3580,3580,3580,0
|
|
20240430,185300,3158702500,3580,3580,3580,3580,0
|
|
20240430,185200,3158702500,3580,3580,3580,3580,0
|
|
20240430,185100,3158702500,3580,3580,3580,3580,0
|
|
20240430,185000,3158702500,3580,3580,3580,3580,0
|
|
20240430,184900,3158702500,3580,3580,3580,3580,0
|
|
20240430,184800,3158702500,3580,3580,3580,3580,0
|
|
20240430,184700,3158702500,3580,3580,3580,3580,0
|
|
20240430,184600,3158702500,3580,3580,3580,3580,0
|
|
20240430,184500,3158702500,3580,3580,3580,3580,0
|
|
20240430,184400,3158702500,3580,3580,3580,3580,0
|
|
20240430,184300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,184200,3158702500,3580,3580,3580,3580,0
|
|
20240430,184100,3158702500,3580,3580,3580,3580,0
|
|
20240430,184000,3158702500,3580,3580,3580,3580,0
|
|
20240430,183900,3158702500,3580,3580,3580,3580,0
|
|
20240430,183800,3158702500,3580,3580,3580,3580,0
|
|
20240430,183700,3158702500,3580,3580,3580,3580,0
|
|
20240430,183600,3158702500,3580,3580,3580,3580,0
|
|
20240430,183500,3158702500,3580,3580,3580,3580,0
|
|
20240430,183400,3158702500,3580,3580,3580,3580,0
|
|
20240430,183300,3158702500,3580,3580,3580,3580,0
|
|
20240430,183200,3158702500,3580,3580,3580,3580,0
|
|
20240430,183100,3158702500,3580,3580,3580,3580,0
|
|
20240430,183000,3158702500,3580,3580,3580,3580,0
|
|
20240430,182900,3158702500,3580,3580,3580,3580,0
|
|
20240430,182800,3158702500,3580,3580,3580,3580,0
|
|
20240430,182700,3158702500,3580,3580,3580,3580,0
|
|
20240430,182600,3158702500,3580,3580,3580,3580,0
|
|
20240430,182500,3158702500,3580,3580,3580,3580,0
|
|
20240430,182400,3158702500,3580,3580,3580,3580,0
|
|
20240430,182300,3158702500,3580,3580,3580,3580,0
|
|
20240430,182200,3158702500,3580,3580,3580,3580,0
|
|
20240430,182100,3158702500,3580,3580,3580,3580,0
|
|
20240430,182000,3158702500,3580,3580,3580,3580,0
|
|
20240430,181900,3158702500,3580,3580,3580,3580,0
|
|
20240430,181800,3158702500,3580,3580,3580,3580,0
|
|
20240430,181700,3158702500,3580,3580,3580,3580,0
|
|
20240430,181600,3158702500,3580,3580,3580,3580,0
|
|
20240430,181500,3158702500,3580,3580,3580,3580,0
|
|
20240430,181400,3158702500,3580,3580,3580,3580,0
|
|
20240430,181300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,181200,3158702500,3580,3580,3580,3580,0
|
|
20240430,181100,3158702500,3580,3580,3580,3580,0
|
|
20240430,181000,3158702500,3580,3580,3580,3580,0
|
|
20240430,180900,3158702500,3580,3580,3580,3580,0
|
|
20240430,180800,3158702500,3580,3580,3580,3580,0
|
|
20240430,180700,3158702500,3580,3580,3580,3580,0
|
|
20240430,180600,3158702500,3580,3580,3580,3580,0
|
|
20240430,180500,3158702500,3580,3580,3580,3580,0
|
|
20240430,180400,3158702500,3580,3580,3580,3580,0
|
|
20240430,180300,3158702500,3580,3580,3580,3580,0
|
|
20240430,180200,3158702500,3580,3580,3580,3580,0
|
|
20240430,180100,3158702500,3580,3580,3580,3580,0
|
|
20240430,180000,3158702500,3580,3580,3580,3580,0
|
|
20240430,175900,3158702500,3580,3580,3580,3580,0
|
|
20240430,175800,3158702500,3580,3580,3580,3580,0
|
|
20240430,175700,3158702500,3580,3580,3580,3580,0
|
|
20240430,175600,3158702500,3580,3580,3580,3580,0
|
|
20240430,175500,3158702500,3580,3580,3580,3580,0
|
|
20240430,175400,3158702500,3580,3580,3580,3580,0
|
|
20240430,175300,3158702500,3580,3580,3580,3580,0
|
|
20240430,175200,3158702500,3580,3580,3580,3580,0
|
|
20240430,175100,3158702500,3580,3580,3580,3580,0
|
|
20240430,175000,3158702500,3580,3580,3580,3580,0
|
|
20240430,174900,3158702500,3580,3580,3580,3580,0
|
|
20240430,174800,3158702500,3580,3580,3580,3580,0
|
|
20240430,174700,3158702500,3580,3580,3580,3580,0
|
|
20240430,174600,3158702500,3580,3580,3580,3580,0
|
|
20240430,174500,3158702500,3580,3580,3580,3580,0
|
|
20240430,174400,3158702500,3580,3580,3580,3580,0
|
|
20240430,174300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,174200,3158702500,3580,3580,3580,3580,0
|
|
20240430,174100,3158702500,3580,3580,3580,3580,0
|
|
20240430,174000,3158702500,3580,3580,3580,3580,0
|
|
20240430,173900,3158702500,3580,3580,3580,3580,0
|
|
20240430,173800,3158702500,3580,3580,3580,3580,0
|
|
20240430,173700,3158702500,3580,3580,3580,3580,0
|
|
20240430,173600,3158702500,3580,3580,3580,3580,0
|
|
20240430,173500,3158702500,3580,3580,3580,3580,0
|
|
20240430,173400,3158702500,3580,3580,3580,3580,0
|
|
20240430,173300,3158702500,3580,3580,3580,3580,0
|
|
20240430,173200,3158702500,3580,3580,3580,3580,0
|
|
20240430,173100,3158702500,3580,3580,3580,3580,0
|
|
20240430,173000,3158702500,3580,3580,3580,3580,0
|
|
20240430,172900,3158702500,3580,3580,3580,3580,0
|
|
20240430,172800,3158702500,3580,3580,3580,3580,0
|
|
20240430,172700,3158702500,3580,3580,3580,3580,0
|
|
20240430,172600,3158702500,3580,3580,3580,3580,0
|
|
20240430,172500,3158702500,3580,3580,3580,3580,0
|
|
20240430,172400,3158702500,3580,3580,3580,3580,0
|
|
20240430,172300,3158702500,3580,3580,3580,3580,0
|
|
20240430,172200,3158702500,3580,3580,3580,3580,0
|
|
20240430,172100,3158702500,3580,3580,3580,3580,0
|
|
20240430,172000,3158702500,3580,3580,3580,3580,0
|
|
20240430,171900,3158702500,3580,3580,3580,3580,0
|
|
20240430,171800,3158702500,3580,3580,3580,3580,0
|
|
20240430,171700,3158702500,3580,3580,3580,3580,0
|
|
20240430,171600,3158702500,3580,3580,3580,3580,0
|
|
20240430,171500,3158702500,3580,3580,3580,3580,0
|
|
20240430,171400,3158702500,3580,3580,3580,3580,0
|
|
20240430,171300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,171200,3158702500,3580,3580,3580,3580,0
|
|
20240430,171100,3158702500,3580,3580,3580,3580,0
|
|
20240430,171000,3158702500,3580,3580,3580,3580,0
|
|
20240430,170900,3158702500,3580,3580,3580,3580,0
|
|
20240430,170800,3158702500,3580,3580,3580,3580,0
|
|
20240430,170700,3158702500,3580,3580,3580,3580,0
|
|
20240430,170600,3158702500,3580,3580,3580,3580,0
|
|
20240430,170500,3158702500,3580,3580,3580,3580,0
|
|
20240430,170400,3158702500,3580,3580,3580,3580,0
|
|
20240430,170300,3158702500,3580,3580,3580,3580,0
|
|
20240430,170200,3158702500,3580,3580,3580,3580,0
|
|
20240430,170100,3158702500,3580,3580,3580,3580,0
|
|
20240430,170000,3158702500,3580,3580,3580,3580,0
|
|
20240430,165900,3158702500,3580,3580,3580,3580,0
|
|
20240430,165800,3158702500,3580,3580,3580,3580,0
|
|
20240430,165700,3158702500,3580,3580,3580,3580,0
|
|
20240430,165600,3158702500,3580,3580,3580,3580,0
|
|
20240430,165500,3158702500,3580,3580,3580,3580,0
|
|
20240430,165400,3158702500,3580,3580,3580,3580,0
|
|
20240430,165300,3158702500,3580,3580,3580,3580,0
|
|
20240430,165200,3158702500,3580,3580,3580,3580,0
|
|
20240430,165100,3158702500,3580,3580,3580,3580,0
|
|
20240430,165000,3158702500,3580,3580,3580,3580,0
|
|
20240430,164900,3158702500,3580,3580,3580,3580,0
|
|
20240430,164800,3158702500,3580,3580,3580,3580,0
|
|
20240430,164700,3158702500,3580,3580,3580,3580,0
|
|
20240430,164600,3158702500,3580,3580,3580,3580,0
|
|
20240430,164500,3158702500,3580,3580,3580,3580,0
|
|
20240430,164400,3158702500,3580,3580,3580,3580,0
|
|
20240430,164300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,164200,3158702500,3580,3580,3580,3580,0
|
|
20240430,164100,3158702500,3580,3580,3580,3580,0
|
|
20240430,164000,3158702500,3580,3580,3580,3580,0
|
|
20240430,163900,3158702500,3580,3580,3580,3580,0
|
|
20240430,163800,3158702500,3580,3580,3580,3580,0
|
|
20240430,163700,3158702500,3580,3580,3580,3580,0
|
|
20240430,163600,3158702500,3580,3580,3580,3580,0
|
|
20240430,163500,3158702500,3580,3580,3580,3580,0
|
|
20240430,163400,3158702500,3580,3580,3580,3580,0
|
|
20240430,163300,3158702500,3580,3580,3580,3580,0
|
|
20240430,163200,3158702500,3580,3580,3580,3580,0
|
|
20240430,163100,3158702500,3580,3580,3580,3580,0
|
|
20240430,163000,3158702500,3580,3580,3580,3580,0
|
|
20240430,162900,3158702500,3580,3580,3580,3580,0
|
|
20240430,162800,3158702500,3580,3580,3580,3580,0
|
|
20240430,162700,3158702500,3580,3580,3580,3580,0
|
|
20240430,162600,3158702500,3580,3580,3580,3580,0
|
|
20240430,162500,3158702500,3580,3580,3580,3580,0
|
|
20240430,162400,3158702500,3580,3580,3580,3580,0
|
|
20240430,162300,3158702500,3580,3580,3580,3580,0
|
|
20240430,162200,3158702500,3580,3580,3580,3580,0
|
|
20240430,162100,3158702500,3580,3580,3580,3580,0
|
|
20240430,162000,3158702500,3580,3580,3580,3580,0
|
|
20240430,161900,3158702500,3580,3580,3580,3580,0
|
|
20240430,161800,3158702500,3580,3580,3580,3580,0
|
|
20240430,161700,3158702500,3580,3580,3580,3580,0
|
|
20240430,161600,3158702500,3580,3580,3580,3580,0
|
|
20240430,161500,3158702500,3580,3580,3580,3580,0
|
|
20240430,161400,3158702500,3580,3580,3580,3580,0
|
|
20240430,161300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,161200,3158702500,3580,3580,3580,3580,0
|
|
20240430,161100,3158702500,3580,3580,3580,3580,0
|
|
20240430,161000,3158702500,3580,3580,3580,3580,0
|
|
20240430,160900,3158702500,3580,3580,3580,3580,0
|
|
20240430,160800,3158702500,3580,3580,3580,3580,0
|
|
20240430,160700,3158702500,3580,3580,3580,3580,0
|
|
20240430,160600,3158702500,3580,3580,3580,3580,0
|
|
20240430,160500,3158702500,3580,3580,3580,3580,0
|
|
20240430,160400,3158702500,3580,3580,3580,3580,0
|
|
20240430,160300,3158702500,3580,3580,3580,3580,0
|
|
20240430,160200,3158702500,3580,3580,3580,3580,0
|
|
20240430,160100,3158702500,3580,3580,3580,3580,0
|
|
20240430,160000,3158702500,3580,3580,3580,3580,0
|
|
20240430,155900,3158702500,3580,3580,3580,3580,0
|
|
20240430,155800,3158702500,3580,3580,3580,3580,0
|
|
20240430,155700,3158702500,3580,3580,3580,3580,0
|
|
20240430,155600,3158702500,3580,3580,3580,3580,0
|
|
20240430,155500,3158702500,3580,3580,3580,3580,0
|
|
20240430,155400,3158702500,3580,3580,3580,3580,0
|
|
20240430,155300,3158702500,3580,3580,3580,3580,0
|
|
20240430,155200,3158702500,3580,3580,3580,3580,0
|
|
20240430,155100,3158702500,3580,3580,3580,3580,0
|
|
20240430,155000,3158702500,3580,3580,3580,3580,0
|
|
20240430,154900,3158702500,3580,3580,3580,3580,0
|
|
20240430,154800,3158702500,3580,3580,3580,3580,0
|
|
20240430,154700,3158702500,3580,3580,3580,3580,0
|
|
20240430,154600,3158702500,3580,3580,3580,3580,0
|
|
20240430,154500,3158702500,3580,3580,3580,3580,0
|
|
20240430,154400,3158702500,3580,3580,3580,3580,0
|
|
20240430,154300,3158702500,3580,3580,3580,3580,7825
|
|
20240430,154200,3158702500,3580,3580,3580,3580,0
|
|
20240430,154100,3158702500,3580,3580,3580,3580,0
|
|
20240430,154000,3158702500,3580,3580,3580,3580,0
|
|
20240430,153900,3158702500,3580,3580,3580,3580,0
|
|
20240430,153800,3158702500,3580,3580,3580,3580,0
|
|
20240430,153700,3158702500,3580,3580,3580,3580,0
|
|
20240430,153600,3158702500,3580,3580,3580,3580,0
|
|
20240430,153500,3158702500,3580,3580,3580,3580,0
|
|
20240430,153400,3158702500,3580,3580,3580,3580,0
|
|
20240430,153300,3158702500,3580,3580,3580,3580,0
|
|
20240430,153200,3158702500,3580,3580,3580,3580,0
|
|
20240430,153100,3158702500,3580,3580,3580,3580,0
|
|
20240430,153000,3158702500,3580,3580,3580,3580,7825
|
|
20240430,152900,3130689000,3600,3600,3600,3600,0
|
|
20240430,152800,3130689000,3600,3600,3600,3600,0
|
|
20240430,152700,3130689000,3600,3600,3600,3600,0
|
|
20240430,152600,3130689000,3600,3600,3600,3600,0
|
|
20240430,152500,3130689000,3600,3600,3600,3600,0
|
|
20240430,152400,3130689000,3600,3600,3600,3600,0
|
|
20240430,152300,3130689000,3600,3600,3600,3600,0
|
|
20240430,152200,3130689000,3600,3600,3600,3600,0
|
|
20240430,152100,3130689000,3600,3600,3600,3600,0
|
|
20240430,152000,3130689000,3600,3600,3600,3600,0
|
|
20240430,151900,3130689000,3600,3565,3600,3565,3574
|
|
20240430,151800,3117871225,3570,3575,3575,3560,10734
|
|
20240430,151700,3079599030,3565,3570,3570,3565,414
|
|
20240430,151600,3078123115,3565,3595,3595,3565,207
|
|
20240430,151500,3077384920,3565,3580,3580,3565,118
|
|
20240430,151400,3076963830,3565,3570,3570,3555,1954
|
|
20240430,151300,3069999505,3570,3580,3580,3570,771
|
|
20240430,151200,3067242370,3580,3580,3580,3580,577
|
|
20240430,151100,3065176710,3600,3585,3600,3580,1816
|
|
20240430,151000,3058655055,3590,3600,3600,3585,653
|
|
20240430,150900,3056312255,3600,3590,3600,3590,1395
|
|
20240430,150800,3051298495,3595,3595,3595,3590,816
|
|
20240430,150700,3048367475,3595,3595,3595,3595,143
|
|
20240430,150600,3047853390,3590,3590,3590,3590,0
|
|
20240430,150500,3047853390,3590,3590,3595,3590,205
|
|
20240430,150400,3047117415,3590,3590,3590,3590,284
|
|
20240430,150300,3046097855,3580,3595,3600,3580,5180
|
|
20240430,150200,3027526850,3595,3605,3605,3595,1130
|
|
20240430,150100,3023464490,3590,3600,3605,3590,11021
|
|
20240430,150000,2983864940,3605,3610,3610,3605,218
|
|
20240430,145900,2983078650,3610,3605,3610,3605,51
|
|
20240430,145800,2982894785,3605,3605,3605,3605,2
|
|
20240430,145700,2982887575,3605,3610,3610,3605,463
|
|
20240430,145600,2981218325,3605,3605,3610,3605,350
|
|
20240430,145500,2979956565,3605,3605,3610,3605,2337
|
|
20240430,145400,2971531675,3605,3600,3605,3595,1435
|
|
20240430,145300,2966359045,3595,3595,3600,3595,170
|
|
20240430,145200,2965747890,3590,3605,3605,3590,5291
|
|
20240430,145100,2946732840,3600,3600,3600,3600,111
|
|
20240430,145000,2946333240,3605,3605,3605,3605,0
|
|
20240430,144900,2946333240,3605,3600,3605,3595,1715
|
|
20240430,144800,2940167775,3600,3600,3605,3600,374
|
|
20240430,144700,2938821370,3600,3595,3605,3595,273
|
|
20240430,144600,2937839880,3605,3595,3605,3590,642
|
|
20240430,144500,2935532620,3595,3595,3600,3595,154
|
|
20240430,144400,2934978985,3600,3600,3600,3600,704
|
|
20240430,144300,2932444585,3600,3595,3600,3590,308
|
|
20240430,144200,2931336365,3595,3595,3595,3595,667
|
|
20240430,144100,2928938500,3605,3605,3605,3605,1
|
|
20240430,144000,2928934895,3605,3605,3605,3605,1
|
|
20240430,143900,2928931290,3595,3600,3600,3595,923
|
|
20240430,143800,2925609550,3600,3605,3605,3600,203
|
|
20240430,143700,2924878735,3605,3605,3610,3605,9301
|
|
20240430,143600,2891348605,3605,3610,3610,3605,252
|
|
20240430,143500,2890439135,3610,3610,3610,3610,317
|
|
20240430,143400,2889294765,3610,3615,3615,3610,296
|
|
20240430,143300,2888226155,3610,3615,3615,3605,787
|
|
20240430,143200,2885386080,3610,3610,3610,3610,200
|
|
20240430,143100,2884664080,3605,3615,3615,3605,344
|
|
20240430,143000,2883422225,3615,3615,3615,3615,32
|
|
20240430,142900,2883306545,3615,3610,3620,3610,33
|
|
20240430,142800,2883187185,3615,3615,3615,3615,94
|
|
20240430,142700,2882847375,3605,3605,3605,3605,121
|
|
20240430,142600,2882411170,3600,3600,3600,3600,30
|
|
20240430,142500,2882303170,3600,3610,3620,3600,3306
|
|
20240430,142400,2870340810,3610,3610,3610,3610,31
|
|
20240430,142300,2870228900,3610,3620,3620,3610,106
|
|
20240430,142200,2869845900,3620,3620,3620,3620,18
|
|
20240430,142100,2869780740,3610,3610,3610,3610,1
|
|
20240430,142000,2869777130,3610,3615,3625,3610,38
|
|
20240430,141900,2869639850,3615,3625,3625,3615,75
|
|
20240430,141800,2869368395,3625,3620,3625,3620,18
|
|
20240430,141700,2869303230,3615,3625,3625,3615,14
|
|
20240430,141600,2869252600,3615,3605,3615,3600,1834
|
|
20240430,141500,2862643845,3605,3605,3605,3605,282
|
|
20240430,141400,2861627235,3605,3605,3605,3600,656
|
|
20240430,141300,2859263805,3605,3610,3610,3605,174
|
|
20240430,141200,2858636320,3610,3625,3625,3610,1833
|
|
20240430,141100,2852018100,3625,3620,3625,3615,36
|
|
20240430,141000,2851887650,3625,3625,3625,3625,34
|
|
20240430,140900,2851764400,3625,3625,3625,3625,103
|
|
20240430,140800,2851391025,3625,3625,3625,3625,19
|
|
20240430,140700,2851322150,3610,3625,3625,3610,41
|
|
20240430,140600,2851173540,3625,3625,3625,3625,45
|
|
20240430,140500,2851010415,3625,3625,3625,3625,36
|
|
20240430,140400,2850879915,3625,3625,3625,3625,32
|
|
20240430,140300,2850763915,3625,3625,3625,3625,17
|
|
20240430,140200,2850702290,3605,3620,3620,3605,71
|
|
20240430,140100,2850445870,3620,3620,3620,3620,33
|
|
20240430,140000,2850326410,3625,3605,3625,3605,250
|
|
20240430,135900,2849425140,3605,3585,3605,3585,432
|
|
20240430,135800,2847874525,3585,3600,3600,3585,1462
|
|
20240430,135700,2842624230,3620,3600,3620,3595,267
|
|
20240430,135600,2841663040,3600,3600,3600,3600,4
|
|
20240430,135500,2841648640,3600,3600,3600,3600,0
|
|
20240430,135400,2841648640,3600,3600,3600,3585,18432
|
|
20240430,135300,2775435260,3600,3630,3630,3600,5003
|
|
20240430,135200,2757399915,3630,3625,3630,3625,22
|
|
20240430,135100,2757320160,3625,3625,3625,3625,2
|
|
20240430,135000,2757312910,3625,3620,3625,3620,225
|
|
20240430,134900,2756497785,3615,3615,3615,3610,1755
|
|
20240430,134800,2750158150,3625,3625,3625,3625,548
|
|
20240430,134700,2748171650,3615,3635,3635,3615,5127
|
|
20240430,134600,2729581980,3635,3650,3650,3635,96
|
|
20240430,134500,2729232575,3650,3650,3650,3650,302
|
|
20240430,134400,2728130275,3640,3640,3640,3640,0
|
|
20240430,134300,2728130275,3640,3640,3640,3640,181
|
|
20240430,134200,2727471435,3640,3650,3650,3640,69
|
|
20240430,134100,2727220255,3640,3640,3640,3640,152
|
|
20240430,134000,2726666975,3640,3640,3640,3640,7
|
|
20240430,133900,2726641495,3640,3640,3640,3640,409
|
|
20240430,133800,2725152735,3640,3660,3660,3640,3181
|
|
20240430,133700,2713571415,3660,3655,3660,3655,220
|
|
20240430,133600,2712766265,3660,3660,3660,3660,40
|
|
20240430,133500,2712619865,3660,3660,3660,3660,1
|
|
20240430,133400,2712616205,3660,3655,3660,3655,31
|
|
20240430,133300,2712502895,3655,3655,3655,3655,1035
|
|
20240430,133200,2708719970,3655,3655,3655,3655,89
|
|
20240430,133100,2708394675,3655,3655,3655,3650,18
|
|
20240430,133000,2708328965,3650,3645,3650,3645,39
|
|
20240430,132900,2708186620,3640,3645,3645,3640,227
|
|
20240430,132800,2707360165,3650,3650,3650,3650,106
|
|
20240430,132700,2706973265,3650,3650,3650,3650,492
|
|
20240430,132600,2705177465,3650,3650,3650,3650,0
|
|
20240430,132500,2705177465,3650,3660,3660,3650,501
|
|
20240430,132400,2703348805,3660,3660,3660,3660,0
|
|
20240430,132300,2703348805,3660,3650,3665,3650,412
|
|
20240430,132200,2701841480,3650,3650,3650,3650,234
|
|
20240430,132100,2700987380,3650,3665,3665,3650,894
|
|
20240430,132000,2697715175,3665,3670,3670,3665,1482
|
|
20240430,131900,2692276750,3675,3675,3680,3675,137
|
|
20240430,131800,2691773270,3680,3685,3685,3680,259
|
|
20240430,131700,2690820145,3685,3680,3685,3680,372
|
|
20240430,131600,2689449955,3685,3685,3685,3685,241
|
|
20240430,131500,2688561870,3670,3670,3670,3670,5
|
|
20240430,131400,2688543520,3670,3670,3670,3670,131
|
|
20240430,131300,2688062750,3685,3685,3685,3685,497
|
|
20240430,131200,2686231305,3685,3665,3685,3665,803
|
|
20240430,131100,2683272270,3665,3685,3685,3665,1507
|
|
20240430,131000,2677734325,3675,3685,3685,3675,1665
|
|
20240430,130900,2671598850,3690,3670,3690,3670,1767
|
|
20240430,130800,2665103140,3670,3680,3685,3670,552
|
|
20240430,130700,2663069485,3685,3660,3690,3660,4921
|
|
20240430,130600,2644941160,3685,3630,3685,3630,26734
|
|
20240430,130500,2546939430,3630,3635,3635,3630,2655
|
|
20240430,130400,2537288555,3635,3640,3640,3635,1004
|
|
20240430,130300,2533638995,3640,3640,3640,3640,11
|
|
20240430,130200,2533598955,3640,3635,3640,3635,94
|
|
20240430,130100,2533257260,3640,3635,3640,3635,210
|
|
20240430,130000,2532493860,3640,3640,3640,3640,4
|
|
20240430,125900,2532479300,3640,3640,3640,3640,0
|
|
20240430,125800,2532479300,3640,3640,3640,3640,11
|
|
20240430,125700,2532439260,3640,3640,3640,3640,22
|
|
20240430,125600,2532359180,3640,3640,3640,3640,0
|
|
20240430,125500,2532359180,3640,3640,3640,3640,0
|
|
20240430,125400,2532359180,3640,3640,3640,3640,0
|
|
20240430,125300,2532359180,3640,3640,3640,3640,0
|
|
20240430,125200,2532359180,3640,3640,3640,3640,12
|
|
20240430,125100,2532315500,3635,3635,3635,3635,621
|
|
20240430,125000,2530058165,3635,3635,3635,3635,0
|
|
20240430,124900,2530058165,3635,3640,3640,3635,119
|
|
20240430,124800,2529625165,3645,3640,3645,3640,92
|
|
20240430,124700,2529290280,3635,3635,3635,3635,13
|
|
20240430,124600,2529243025,3645,3645,3645,3645,54
|
|
20240430,124500,2529046195,3635,3635,3635,3635,700
|
|
20240430,124400,2526501695,3655,3655,3655,3655,4
|
|
20240430,124300,2526487075,3635,3655,3655,3635,207
|
|
20240430,124200,2525730590,3655,3650,3660,3650,320
|
|
20240430,124100,2524560415,3650,3660,3660,3650,463
|
|
20240430,124000,2522865915,3660,3645,3660,3640,3339
|
|
20240430,123900,2510706290,3640,3640,3640,3640,200
|
|
20240430,123800,2509978290,3665,3645,3665,3645,3153
|
|
20240430,123700,2498470010,3640,3640,3640,3640,0
|
|
20240430,123600,2498470010,3640,3645,3650,3640,231
|
|
20240430,123500,2497627730,3640,3640,3640,3640,0
|
|
20240430,123400,2497627730,3640,3640,3640,3640,202
|
|
20240430,123300,2496892450,3640,3640,3640,3640,147
|
|
20240430,123200,2496357370,3640,3635,3640,3635,21
|
|
20240430,123100,2496280940,3620,3640,3640,3620,554
|
|
20240430,123000,2494270505,3640,3640,3640,3640,1
|
|
20240430,122900,2494266865,3650,3650,3650,3650,0
|
|
20240430,122800,2494266865,3650,3650,3650,3650,447
|
|
20240430,122700,2492635315,3650,3650,3650,3650,200
|
|
20240430,122600,2491905315,3650,3645,3650,3645,449
|
|
20240430,122500,2490267345,3650,3645,3650,3645,1225
|
|
20240430,122400,2485796355,3640,3640,3640,3640,21
|
|
20240430,122300,2485719915,3640,3645,3645,3640,1106
|
|
20240430,122200,2481689195,3645,3640,3645,3635,514
|
|
20240430,122100,2479818295,3630,3630,3630,3630,0
|
|
20240430,122000,2479818295,3630,3625,3630,3625,1007
|
|
20240430,121900,2476162910,3620,3620,3620,3620,211
|
|
20240430,121800,2475399090,3620,3610,3630,3600,5816
|
|
20240430,121700,2454362670,3610,3605,3610,3605,4
|
|
20240430,121600,2454348245,3590,3600,3600,3590,1216
|
|
20240430,121500,2449980730,3595,3605,3605,3595,2754
|
|
20240430,121400,2440062385,3610,3610,3610,3610,10
|
|
20240430,121300,2440026285,3610,3610,3610,3600,886
|
|
20240430,121200,2436832250,3610,3610,3615,3605,1111
|
|
20240430,121100,2432821575,3615,3615,3615,3615,571
|
|
20240430,121000,2430757410,3625,3615,3625,3615,162
|
|
20240430,120900,2430171710,3615,3615,3615,3610,831
|
|
20240430,120800,2427167840,3615,3615,3615,3615,1
|
|
20240430,120700,2427164225,3615,3625,3625,3615,183
|
|
20240430,120600,2426501900,3630,3630,3630,3630,0
|
|
20240430,120500,2426501900,3630,3630,3630,3630,2
|
|
20240430,120400,2426494640,3630,3630,3630,3630,10
|
|
20240430,120300,2426458340,3625,3625,3625,3620,60
|
|
20240430,120200,2426241100,3620,3620,3620,3620,9
|
|
20240430,120100,2426208520,3620,3620,3620,3620,0
|
|
20240430,120000,2426208520,3620,3620,3620,3620,59
|
|
20240430,115900,2425994940,3615,3620,3620,3610,422
|
|
20240430,115800,2424467880,3610,3610,3610,3610,605
|
|
20240430,115700,2422283830,3620,3615,3620,3615,155
|
|
20240430,115600,2421723045,3615,3620,3620,3615,709
|
|
20240430,115500,2419158075,3615,3635,3635,3615,1793
|
|
20240430,115400,2412649565,3665,3665,3670,3640,13210
|
|
20240430,115300,2364433080,3670,3670,3670,3670,0
|
|
20240430,115200,2364433080,3670,3655,3670,3655,55
|
|
20240430,115100,2364231245,3670,3665,3675,3665,21
|
|
20240430,115000,2364154215,3655,3655,3655,3655,40
|
|
20240430,114900,2364008015,3655,3655,3655,3655,1406
|
|
20240430,114800,2358869085,3655,3655,3655,3655,104
|
|
20240430,114700,2358488965,3655,3655,3655,3655,5
|
|
20240430,114600,2358470690,3655,3655,3655,3655,27
|
|
20240430,114500,2358372005,3650,3650,3650,3650,0
|
|
20240430,114400,2358372005,3650,3675,3675,3650,4444
|
|
20240430,114300,2342119550,3680,3680,3680,3680,142
|
|
20240430,114200,2341596990,3685,3675,3685,3675,1203
|
|
20240430,114100,2337175640,3680,3685,3690,3680,2599
|
|
20240430,114000,2327606245,3685,3685,3685,3685,440
|
|
20240430,113900,2325984845,3685,3680,3685,3680,307
|
|
20240430,113800,2324855050,3680,3695,3695,3675,3344
|
|
20240430,113700,2312531555,3690,3695,3695,3685,858
|
|
20240430,113600,2309369635,3690,3695,3695,3690,43
|
|
20240430,113500,2309210930,3680,3695,3700,3680,2618
|
|
20240430,113400,2299540825,3695,3680,3700,3675,9435
|
|
20240430,113300,2264744135,3680,3675,3680,3675,1068
|
|
20240430,113200,2260815905,3675,3680,3680,3675,3689
|
|
20240430,113100,2247250810,3680,3680,3680,3680,102
|
|
20240430,113000,2246875450,3680,3675,3680,3665,1718
|
|
20240430,112900,2240564960,3675,3665,3675,3665,2658
|
|
20240430,112800,2230800790,3665,3635,3665,3635,1601
|
|
20240430,112700,2224967280,3630,3630,3635,3630,5153
|
|
20240430,112600,2206238640,3635,3625,3635,3625,1245
|
|
20240430,112500,2201713315,3630,3615,3630,3615,36
|
|
20240430,112400,2201583115,3615,3630,3630,3615,468
|
|
20240430,112300,2199884470,3635,3615,3635,3615,7208
|
|
20240430,112200,2173718565,3600,3600,3600,3600,339
|
|
20240430,112100,2172498165,3600,3600,3600,3600,40
|
|
20240430,112000,2172354165,3595,3595,3600,3590,962
|
|
20240430,111900,2168897550,3595,3610,3610,3595,2596
|
|
20240430,111800,2159551530,3620,3615,3620,3615,73
|
|
20240430,111700,2159287280,3620,3620,3620,3620,0
|
|
20240430,111600,2159287280,3620,3610,3620,3610,688
|
|
20240430,111500,2156801720,3620,3620,3620,3620,0
|
|
20240430,111400,2156801720,3620,3610,3620,3610,685
|
|
20240430,111300,2154328820,3610,3610,3610,3605,823
|
|
20240430,111200,2151361790,3605,3615,3615,3605,600
|
|
20240430,111100,2149197790,3605,3620,3620,3605,3120
|
|
20240430,111000,2137924820,3625,3625,3625,3625,3
|
|
20240430,110900,2137913945,3615,3615,3615,3615,0
|
|
20240430,110800,2137913945,3615,3625,3630,3615,59
|
|
20240430,110700,2137700565,3625,3620,3625,3620,1000
|
|
20240430,110600,2134079820,3615,3610,3620,3610,429
|
|
20240430,110500,2132528965,3610,3615,3615,3610,2288
|
|
20240430,110400,2124269235,3625,3610,3625,3610,232
|
|
20240430,110300,2123430365,3610,3615,3615,3610,581
|
|
20240430,110200,2121332445,3620,3620,3620,3620,0
|
|
20240430,110100,2121332445,3620,3620,3620,3620,370
|
|
20240430,110000,2119993045,3635,3615,3635,3610,1105
|
|
20240430,105900,2115986215,3610,3615,3615,3610,1001
|
|
20240430,105800,2112372505,3630,3625,3630,3625,148
|
|
20240430,105700,2111836000,3630,3610,3630,3610,376
|
|
20240430,105600,2110478040,3610,3615,3615,3610,520
|
|
20240430,105500,2108599105,3635,3635,3635,3635,1
|
|
20240430,105400,2108595470,3635,3635,3635,3635,0
|
|
20240430,105300,2108595470,3635,3620,3635,3620,4
|
|
20240430,105200,2108580960,3635,3610,3635,3610,101
|
|
20240430,105100,2108215830,3615,3625,3635,3615,527
|
|
20240430,105000,2106308335,3630,3630,3630,3630,0
|
|
20240430,104900,2106308335,3630,3635,3635,3600,1573
|
|
20240430,104800,2100624600,3635,3630,3635,3630,636
|
|
20240430,104700,2098313040,3630,3635,3635,3630,42
|
|
20240430,104600,2098160570,3630,3625,3630,3605,3871
|
|
20240430,104500,2084119130,3620,3615,3620,3600,5347
|
|
20240430,104400,2064803410,3610,3605,3610,3605,320
|
|
20240430,104300,2063649265,3610,3610,3610,3610,381
|
|
20240430,104200,2062273855,3620,3620,3620,3620,210
|
|
20240430,104100,2061513655,3620,3625,3625,3620,527
|
|
20240430,104000,2059605540,3625,3630,3630,3625,1081
|
|
20240430,103900,2055681915,3620,3620,3620,3620,48
|
|
20240430,103800,2055508155,3620,3610,3620,3600,1899
|
|
20240430,103700,2048660115,3600,3620,3620,3600,1590
|
|
20240430,103600,2042925500,3605,3630,3635,3590,7538
|
|
20240430,103500,2015750000,3630,3630,3630,3620,1419
|
|
20240430,103400,2010605545,3630,3630,3635,3625,3763
|
|
20240430,103300,1996956180,3640,3645,3645,3630,2590
|
|
20240430,103200,1987540760,3650,3655,3655,3645,1618
|
|
20240430,103100,1981634845,3655,3665,3665,3655,371
|
|
20240430,103000,1980278105,3660,3670,3675,3655,3341
|
|
20240430,102900,1968026520,3675,3655,3680,3655,13772
|
|
20240430,102800,1917423515,3650,3640,3650,3640,3649
|
|
20240430,102700,1904128835,3635,3640,3640,3635,363
|
|
20240430,102600,1902809065,3630,3625,3630,3625,415
|
|
20240430,102500,1901304615,3620,3620,3625,3615,4349
|
|
20240430,102400,1885558025,3625,3625,3645,3625,758
|
|
20240430,102300,1882807615,3625,3630,3630,3620,3678
|
|
20240430,102200,1869473740,3630,3650,3655,3630,4795
|
|
20240430,102100,1852005015,3650,3665,3675,3650,12005
|
|
20240430,102000,1808119405,3665,3670,3675,3660,2223
|
|
20240430,101900,1799968000,3675,3680,3680,3675,1829
|
|
20240430,101800,1793237315,3680,3685,3685,3680,859
|
|
20240430,101700,1790073410,3685,3685,3685,3670,769
|
|
20240430,101600,1787241820,3685,3685,3685,3675,3501
|
|
20240430,101500,1774367975,3680,3690,3690,3680,1538
|
|
20240430,101400,1768708110,3690,3675,3690,3675,1961
|
|
20240430,101300,1761482855,3675,3665,3675,3660,717
|
|
20240430,101200,1758854585,3665,3660,3680,3660,3491
|
|
20240430,101100,1746066740,3660,3670,3670,3660,1930
|
|
20240430,101000,1738994595,3670,3680,3680,3660,10372
|
|
20240430,100900,1700937575,3680,3690,3700,3680,4459
|
|
20240430,100800,1684456925,3680,3705,3705,3680,6800
|
|
20240430,100700,1659353310,3705,3730,3730,3705,5027
|
|
20240430,100600,1640657135,3720,3735,3735,3710,12216
|
|
20240430,100500,1595152800,3735,3705,3735,3705,12886
|
|
20240430,100400,1547214100,3705,3715,3720,3700,6855
|
|
20240430,100300,1521772160,3715,3695,3720,3690,17505
|
|
20240430,100200,1456995850,3695,3690,3695,3690,8242
|
|
20240430,100100,1426563290,3690,3680,3695,3680,38650
|
|
20240430,100000,1283938775,3680,3650,3680,3640,7903
|
|
20240430,095900,1255046780,3650,3650,3655,3650,1726
|
|
20240430,095800,1248746630,3655,3670,3680,3625,9703
|
|
20240430,095700,1213277175,3680,3670,3685,3660,9271
|
|
20240430,095600,1179202055,3685,3665,3685,3660,7386
|
|
20240430,095500,1152056870,3660,3660,3670,3660,611
|
|
20240430,095400,1149820270,3660,3670,3675,3650,5539
|
|
20240430,095300,1129498755,3670,3680,3680,3665,4894
|
|
20240430,095200,1111493470,3680,3690,3695,3665,17130
|
|
20240430,095100,1048448580,3690,3645,3695,3645,16912
|
|
20240430,095000,986422585,3640,3610,3640,3610,4655
|
|
20240430,094900,969522015,3635,3620,3635,3590,4380
|
|
20240430,094800,953695460,3620,3660,3660,3620,2445
|
|
20240430,094700,944816565,3670,3600,3670,3595,35507
|
|
20240430,094600,815727625,3600,3585,3600,3585,6271
|
|
20240430,094500,793169740,3575,3575,3585,3570,944
|
|
20240430,094400,789795540,3575,3570,3575,3560,2904
|
|
20240430,094300,779419095,3560,3550,3560,3540,5050
|
|
20240430,094200,761441895,3550,3550,3550,3550,1509
|
|
20240430,094100,756084945,3550,3530,3550,3530,635
|
|
20240430,094000,753836115,3530,3530,3530,3530,1229
|
|
20240430,093900,749497745,3530,3570,3570,3530,4479
|
|
20240430,093800,733629480,3570,3595,3595,3570,16152
|
|
20240430,093700,675873850,3595,3625,3625,3575,5060
|
|
20240430,093600,657602715,3630,3560,3630,3550,40526
|
|
20240430,093500,512029235,3550,3535,3555,3525,26569
|
|
20240430,093400,417910540,3530,3515,3535,3510,2091
|
|
20240430,093300,410544620,3515,3515,3515,3505,163
|
|
20240430,093200,409972445,3520,3520,3520,3510,25
|
|
20240430,093100,409884655,3500,3515,3515,3500,864
|
|
20240430,093000,406848040,3490,3500,3500,3490,1083
|
|
20240430,092900,403059420,3500,3520,3520,3500,101
|
|
20240430,092800,402703920,3490,3490,3490,3490,0
|
|
20240430,092700,402703920,3490,3490,3510,3485,7976
|
|
20240430,092600,374818175,3480,3480,3480,3480,0
|
|
20240430,092500,374818175,3480,3480,3485,3480,293
|
|
20240430,092400,373797820,3480,3480,3480,3480,851
|
|
20240430,092300,370836340,3480,3480,3480,3480,916
|
|
20240430,092200,367648660,3480,3490,3490,3480,1027
|
|
20240430,092100,364073640,3480,3490,3490,3480,3344
|
|
20240430,092000,352416715,3495,3500,3500,3495,1353
|
|
20240430,091900,347687425,3510,3510,3510,3510,14
|
|
20240430,091800,347638285,3495,3495,3495,3495,200
|
|
20240430,091700,346939285,3495,3495,3495,3490,201
|
|
20240430,091600,346236925,3495,3535,3535,3495,3815
|
|
20240430,091500,332864935,3540,3545,3555,3540,13043
|
|
20240430,091400,286690620,3540,3545,3555,3540,13531
|
|
20240430,091300,238704470,3540,3490,3540,3490,2956
|
|
20240430,091200,228320610,3490,3470,3520,3470,1978
|
|
20240430,091100,221423225,3470,3525,3525,3465,8429
|
|
20240430,091000,191882570,3525,3530,3530,3525,2749
|
|
20240430,090900,182182035,3530,3530,3535,3530,2320
|
|
20240430,090800,173991935,3530,3550,3550,3530,1772
|
|
20240430,090700,167705905,3540,3530,3550,3530,1857
|
|
20240430,090600,161143665,3530,3540,3555,3525,3551
|
|
20240430,090500,148569550,3540,3545,3565,3540,3561
|
|
20240430,090400,135923360,3565,3525,3565,3525,6685
|
|
20240430,090300,112161785,3520,3530,3545,3520,1265
|
|
20240430,090200,107702250,3530,3440,3530,3440,12136
|
|
20240430,090100,65088480,3470,3435,3470,3435,5485
|
|
20240430,090000,46131910,3435,3435,3435,3420,13430
|