576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183300,19563470,6500,6500,6500,6500,55
|
|
20240430,183200,19563470,6500,6500,6500,6500,0
|
|
20240430,183100,19563470,6500,6500,6500,6500,0
|
|
20240430,183000,19563470,6500,6500,6500,6500,0
|
|
20240430,182900,19563470,6500,6500,6500,6500,0
|
|
20240430,182800,19563470,6500,6500,6500,6500,0
|
|
20240430,182700,19563470,6500,6500,6500,6500,0
|
|
20240430,182600,19563470,6500,6500,6500,6500,0
|
|
20240430,182500,19563470,6500,6500,6500,6500,0
|
|
20240430,182400,19563470,6500,6500,6500,6500,0
|
|
20240430,182300,19563470,6500,6500,6500,6500,0
|
|
20240430,182200,19563470,6500,6500,6500,6500,0
|
|
20240430,182100,19563470,6500,6500,6500,6500,0
|
|
20240430,182000,19563470,6500,6500,6500,6500,0
|
|
20240430,181900,19563470,6500,6500,6500,6500,0
|
|
20240430,181800,19563470,6500,6500,6500,6500,0
|
|
20240430,181700,19563470,6500,6500,6500,6500,0
|
|
20240430,181600,19563470,6500,6500,6500,6500,0
|
|
20240430,181500,19563470,6500,6500,6500,6500,0
|
|
20240430,181400,19563470,6500,6500,6500,6500,0
|
|
20240430,181300,19563470,6500,6500,6500,6500,0
|
|
20240430,181200,19563470,6500,6500,6500,6500,0
|
|
20240430,181100,19563470,6500,6500,6500,6500,0
|
|
20240430,181000,19563470,6500,6500,6500,6500,0
|
|
20240430,180900,19563470,6500,6500,6500,6500,0
|
|
20240430,180800,19563470,6500,6500,6500,6500,0
|
|
20240430,180700,19563470,6500,6500,6500,6500,0
|
|
20240430,180600,19563470,6500,6500,6500,6500,0
|
|
20240430,180500,19563470,6500,6500,6500,6500,0
|
|
20240430,180400,19563470,6500,6500,6500,6500,0
|
|
20240430,180300,19563470,6500,6500,6500,6500,55
|
|
20240430,180200,19563470,6500,6500,6500,6500,0
|
|
20240430,180100,19563470,6500,6500,6500,6500,0
|
|
20240430,180000,19563470,6500,6500,6500,6500,0
|
|
20240430,175900,19563470,6500,6500,6500,6500,0
|
|
20240430,175800,19563470,6500,6500,6500,6500,0
|
|
20240430,175700,19563470,6500,6500,6500,6500,0
|
|
20240430,175600,19563470,6500,6500,6500,6500,0
|
|
20240430,175500,19563470,6500,6500,6500,6500,0
|
|
20240430,175400,19563470,6500,6500,6500,6500,0
|
|
20240430,175300,19563470,6500,6500,6500,6500,0
|
|
20240430,175200,19563470,6500,6500,6500,6500,0
|
|
20240430,175100,19563470,6500,6500,6500,6500,0
|
|
20240430,175000,19563470,6500,6500,6500,6500,0
|
|
20240430,174900,19563470,6500,6500,6500,6500,0
|
|
20240430,174800,19563470,6500,6500,6500,6500,0
|
|
20240430,174700,19563470,6500,6500,6500,6500,0
|
|
20240430,174600,19563470,6500,6500,6500,6500,0
|
|
20240430,174500,19563470,6500,6500,6500,6500,0
|
|
20240430,174400,19563470,6500,6500,6500,6500,0
|
|
20240430,174300,19563470,6500,6500,6500,6500,0
|
|
20240430,174200,19563470,6500,6500,6500,6500,0
|
|
20240430,174100,19563470,6500,6500,6500,6500,0
|
|
20240430,174000,19563470,6500,6500,6500,6500,0
|
|
20240430,173900,19563470,6500,6500,6500,6500,0
|
|
20240430,173800,19563470,6500,6500,6500,6500,0
|
|
20240430,173700,19563470,6500,6500,6500,6500,0
|
|
20240430,173600,19563470,6500,6500,6500,6500,0
|
|
20240430,173500,19563470,6500,6500,6500,6500,0
|
|
20240430,173400,19563470,6500,6500,6500,6500,0
|
|
20240430,173300,19563470,6500,6500,6500,6500,55
|
|
20240430,173200,19563470,6500,6500,6500,6500,0
|
|
20240430,173100,19563470,6500,6500,6500,6500,0
|
|
20240430,173000,19563470,6500,6500,6500,6500,0
|
|
20240430,172900,19563470,6500,6500,6500,6500,0
|
|
20240430,172800,19563470,6500,6500,6500,6500,0
|
|
20240430,172700,19563470,6500,6500,6500,6500,0
|
|
20240430,172600,19563470,6500,6500,6500,6500,0
|
|
20240430,172500,19563470,6500,6500,6500,6500,0
|
|
20240430,172400,19563470,6500,6500,6500,6500,0
|
|
20240430,172300,19563470,6500,6500,6500,6500,0
|
|
20240430,172200,19563470,6500,6500,6500,6500,0
|
|
20240430,172100,19563470,6500,6500,6500,6500,0
|
|
20240430,172000,19563470,6500,6500,6500,6500,0
|
|
20240430,171900,19563470,6500,6500,6500,6500,0
|
|
20240430,171800,19563470,6500,6500,6500,6500,0
|
|
20240430,171700,19563470,6500,6500,6500,6500,0
|
|
20240430,171600,19563470,6500,6500,6500,6500,0
|
|
20240430,171500,19563470,6500,6500,6500,6500,0
|
|
20240430,171400,19563470,6500,6500,6500,6500,0
|
|
20240430,171300,19563470,6500,6500,6500,6500,0
|
|
20240430,171200,19563470,6500,6500,6500,6500,0
|
|
20240430,171100,19563470,6500,6500,6500,6500,0
|
|
20240430,171000,19563470,6500,6500,6500,6500,0
|
|
20240430,170900,19563470,6500,6500,6500,6500,0
|
|
20240430,170800,19563470,6500,6500,6500,6500,0
|
|
20240430,170700,19563470,6500,6500,6500,6500,0
|
|
20240430,170600,19563470,6500,6500,6500,6500,0
|
|
20240430,170500,19563470,6500,6500,6500,6500,0
|
|
20240430,170400,19563470,6500,6500,6500,6500,0
|
|
20240430,170300,19563470,6500,6500,6500,6500,55
|
|
20240430,170200,19563470,6500,6500,6500,6500,0
|
|
20240430,170100,19563470,6500,6500,6500,6500,0
|
|
20240430,170000,19563470,6500,6500,6500,6500,0
|
|
20240430,165900,19563470,6500,6500,6500,6500,0
|
|
20240430,165800,19563470,6500,6500,6500,6500,0
|
|
20240430,165700,19563470,6500,6500,6500,6500,0
|
|
20240430,165600,19563470,6500,6500,6500,6500,0
|
|
20240430,165500,19563470,6500,6500,6500,6500,0
|
|
20240430,165400,19563470,6500,6500,6500,6500,0
|
|
20240430,165300,19563470,6500,6500,6500,6500,0
|
|
20240430,165200,19563470,6500,6500,6500,6500,0
|
|
20240430,165100,19563470,6500,6500,6500,6500,0
|
|
20240430,165000,19563470,6500,6500,6500,6500,0
|
|
20240430,164900,19563470,6500,6500,6500,6500,0
|
|
20240430,164800,19563470,6500,6500,6500,6500,0
|
|
20240430,164700,19563470,6500,6500,6500,6500,0
|
|
20240430,164600,19563470,6500,6500,6500,6500,0
|
|
20240430,164500,19563470,6500,6500,6500,6500,0
|
|
20240430,164400,19563470,6500,6500,6500,6500,0
|
|
20240430,164300,19563470,6500,6500,6500,6500,0
|
|
20240430,164200,19563470,6500,6500,6500,6500,0
|
|
20240430,164100,19563470,6500,6500,6500,6500,0
|
|
20240430,164000,19563470,6500,6500,6500,6500,0
|
|
20240430,163900,19563470,6500,6500,6500,6500,0
|
|
20240430,163800,19563470,6500,6500,6500,6500,0
|
|
20240430,163700,19563470,6500,6500,6500,6500,0
|
|
20240430,163600,19563470,6500,6500,6500,6500,0
|
|
20240430,163500,19563470,6500,6500,6500,6500,0
|
|
20240430,163400,19563470,6500,6500,6500,6500,0
|
|
20240430,163300,19563470,6500,6500,6500,6500,55
|
|
20240430,163200,19563470,6500,6500,6500,6500,0
|
|
20240430,163100,19563470,6500,6500,6500,6500,0
|
|
20240430,163000,19563470,6500,6500,6500,6500,0
|
|
20240430,162900,19563470,6500,6500,6500,6500,0
|
|
20240430,162800,19563470,6500,6500,6500,6500,0
|
|
20240430,162700,19563470,6500,6500,6500,6500,0
|
|
20240430,162600,19563470,6500,6500,6500,6500,0
|
|
20240430,162500,19563470,6500,6500,6500,6500,0
|
|
20240430,162400,19563470,6500,6500,6500,6500,0
|
|
20240430,162300,19563470,6500,6500,6500,6500,0
|
|
20240430,162200,19563470,6500,6500,6500,6500,0
|
|
20240430,162100,19563470,6500,6500,6500,6500,0
|
|
20240430,162000,19563470,6500,6500,6500,6500,0
|
|
20240430,161900,19563470,6500,6500,6500,6500,0
|
|
20240430,161800,19563470,6500,6500,6500,6500,0
|
|
20240430,161700,19563470,6500,6500,6500,6500,0
|
|
20240430,161600,19563470,6500,6500,6500,6500,0
|
|
20240430,161500,19563470,6500,6500,6500,6500,0
|
|
20240430,161400,19563470,6500,6500,6500,6500,0
|
|
20240430,161300,19563470,6500,6500,6500,6500,0
|
|
20240430,161200,19563470,6500,6500,6500,6500,0
|
|
20240430,161100,19563470,6500,6500,6500,6500,0
|
|
20240430,161000,19563470,6500,6500,6500,6500,0
|
|
20240430,160900,19563470,6500,6500,6500,6500,0
|
|
20240430,160800,19563470,6500,6500,6500,6500,0
|
|
20240430,160700,19563470,6500,6500,6500,6500,0
|
|
20240430,160600,19563470,6500,6500,6500,6500,0
|
|
20240430,160500,19563470,6500,6500,6500,6500,0
|
|
20240430,160400,19563470,6500,6500,6500,6500,0
|
|
20240430,160300,19563470,6500,6500,6500,6500,55
|
|
20240430,160200,19563470,6500,6500,6500,6500,0
|
|
20240430,160100,19563470,6500,6500,6500,6500,0
|
|
20240430,160000,19563470,6500,6500,6500,6500,0
|
|
20240430,155900,19563470,6500,6500,6500,6500,0
|
|
20240430,155800,19563470,6500,6500,6500,6500,0
|
|
20240430,155700,19563470,6500,6500,6500,6500,0
|
|
20240430,155600,19563470,6500,6500,6500,6500,0
|
|
20240430,155500,19563470,6500,6500,6500,6500,0
|
|
20240430,155400,19563470,6500,6500,6500,6500,0
|
|
20240430,155300,19563470,6500,6500,6500,6500,0
|
|
20240430,155200,19563470,6500,6500,6500,6500,0
|
|
20240430,155100,19563470,6500,6500,6500,6500,0
|
|
20240430,155000,19563470,6500,6500,6500,6500,0
|
|
20240430,154900,19563470,6500,6500,6500,6500,0
|
|
20240430,154800,19563470,6500,6500,6500,6500,0
|
|
20240430,154700,19563470,6500,6500,6500,6500,0
|
|
20240430,154600,19563470,6500,6500,6500,6500,0
|
|
20240430,154500,19563470,6500,6500,6500,6500,0
|
|
20240430,154400,19563470,6500,6500,6500,6500,0
|
|
20240430,154300,19563470,6500,6500,6500,6500,0
|
|
20240430,154200,19563470,6500,6500,6500,6500,0
|
|
20240430,154100,19563470,6500,6500,6500,6500,0
|
|
20240430,154000,19563470,6500,6500,6500,6500,0
|
|
20240430,153900,19563470,6500,6500,6500,6500,0
|
|
20240430,153800,19563470,6500,6500,6500,6500,0
|
|
20240430,153700,19563470,6500,6500,6500,6500,0
|
|
20240430,153600,19563470,6500,6500,6500,6500,0
|
|
20240430,153500,19563470,6500,6500,6500,6500,0
|
|
20240430,153400,19563470,6500,6500,6500,6500,0
|
|
20240430,153300,19563470,6500,6500,6500,6500,55
|
|
20240430,153200,19563470,6500,6500,6500,6500,0
|
|
20240430,153100,19563470,6500,6500,6500,6500,0
|
|
20240430,153000,19563470,6500,6500,6500,6500,55
|
|
20240430,152900,19205970,6530,6530,6530,6530,0
|
|
20240430,152800,19205970,6530,6530,6530,6530,0
|
|
20240430,152700,19205970,6530,6530,6530,6530,0
|
|
20240430,152600,19205970,6530,6530,6530,6530,0
|
|
20240430,152500,19205970,6530,6530,6530,6530,0
|
|
20240430,152400,19205970,6530,6530,6530,6530,0
|
|
20240430,152300,19205970,6530,6530,6530,6530,0
|
|
20240430,152200,19205970,6530,6530,6530,6530,0
|
|
20240430,152100,19205970,6530,6530,6530,6530,0
|
|
20240430,152000,19205970,6530,6530,6530,6530,0
|
|
20240430,151900,19205970,6530,6530,6530,6530,0
|
|
20240430,151800,19205970,6530,6530,6530,6530,0
|
|
20240430,151700,19205970,6530,6530,6530,6530,0
|
|
20240430,151600,19205970,6530,6530,6530,6530,1
|
|
20240430,151500,19199440,6520,6520,6520,6520,0
|
|
20240430,151400,19199440,6520,6520,6520,6520,0
|
|
20240430,151300,19199440,6520,6520,6520,6520,0
|
|
20240430,151200,19199440,6520,6520,6520,6520,1
|
|
20240430,151100,19192920,6510,6510,6510,6510,0
|
|
20240430,151000,19192920,6510,6520,6520,6510,10
|
|
20240430,150900,19127740,6520,6520,6520,6520,0
|
|
20240430,150800,19127740,6520,6520,6520,6520,0
|
|
20240430,150700,19127740,6520,6520,6520,6520,0
|
|
20240430,150600,19127740,6520,6520,6520,6520,0
|
|
20240430,150500,19127740,6520,6520,6520,6520,0
|
|
20240430,150400,19127740,6520,6520,6520,6520,0
|
|
20240430,150300,19127740,6520,6520,6520,6520,0
|
|
20240430,150200,19127740,6520,6520,6520,6520,0
|
|
20240430,150100,19127740,6520,6520,6520,6520,0
|
|
20240430,150000,19127740,6520,6520,6520,6520,0
|
|
20240430,145900,19127740,6520,6520,6520,6520,0
|
|
20240430,145800,19127740,6520,6520,6520,6520,0
|
|
20240430,145700,19127740,6520,6520,6520,6520,0
|
|
20240430,145600,19127740,6520,6520,6520,6520,1
|
|
20240430,145500,19121220,6510,6510,6510,6510,0
|
|
20240430,145400,19121220,6510,6510,6510,6510,19
|
|
20240430,145300,18997530,6520,6520,6520,6520,0
|
|
20240430,145200,18997530,6520,6520,6520,6520,0
|
|
20240430,145100,18997530,6520,6520,6520,6520,0
|
|
20240430,145000,18997530,6520,6520,6520,6520,0
|
|
20240430,144900,18997530,6520,6520,6520,6520,0
|
|
20240430,144800,18997530,6520,6520,6520,6520,0
|
|
20240430,144700,18997530,6520,6520,6520,6520,0
|
|
20240430,144600,18997530,6520,6520,6520,6520,0
|
|
20240430,144500,18997530,6520,6520,6520,6520,0
|
|
20240430,144400,18997530,6520,6520,6520,6520,0
|
|
20240430,144300,18997530,6520,6520,6520,6520,0
|
|
20240430,144200,18997530,6520,6520,6520,6520,0
|
|
20240430,144100,18997530,6520,6520,6520,6520,0
|
|
20240430,144000,18997530,6520,6520,6520,6520,2
|
|
20240430,143900,18984490,6520,6520,6520,6520,0
|
|
20240430,143800,18984490,6520,6520,6520,6520,0
|
|
20240430,143700,18984490,6520,6520,6520,6520,0
|
|
20240430,143600,18984490,6520,6520,6520,6520,0
|
|
20240430,143500,18984490,6520,6520,6520,6520,0
|
|
20240430,143400,18984490,6520,6520,6520,6520,2
|
|
20240430,143300,18971450,6520,6520,6520,6520,0
|
|
20240430,143200,18971450,6520,6520,6520,6520,0
|
|
20240430,143100,18971450,6520,6520,6520,6520,0
|
|
20240430,143000,18971450,6520,6520,6520,6520,16
|
|
20240430,142900,18867130,6540,6540,6540,6540,0
|
|
20240430,142800,18867130,6540,6540,6540,6540,0
|
|
20240430,142700,18867130,6540,6540,6540,6540,0
|
|
20240430,142600,18867130,6540,6540,6540,6540,0
|
|
20240430,142500,18867130,6540,6540,6540,6540,0
|
|
20240430,142400,18867130,6540,6540,6540,6540,0
|
|
20240430,142300,18867130,6540,6540,6540,6540,0
|
|
20240430,142200,18867130,6540,6540,6540,6540,0
|
|
20240430,142100,18867130,6540,6540,6540,6540,0
|
|
20240430,142000,18867130,6540,6540,6540,6540,0
|
|
20240430,141900,18867130,6540,6540,6540,6540,0
|
|
20240430,141800,18867130,6540,6540,6540,6540,0
|
|
20240430,141700,18867130,6540,6530,6540,6530,3
|
|
20240430,141600,18847530,6530,6530,6530,6530,100
|
|
20240430,141500,18194530,6550,6550,6550,6550,0
|
|
20240430,141400,18194530,6550,6550,6550,6550,0
|
|
20240430,141300,18194530,6550,6550,6550,6550,0
|
|
20240430,141200,18194530,6550,6550,6550,6550,0
|
|
20240430,141100,18194530,6550,6550,6550,6550,0
|
|
20240430,141000,18194530,6550,6550,6550,6550,0
|
|
20240430,140900,18194530,6550,6550,6550,6550,0
|
|
20240430,140800,18194530,6550,6550,6550,6550,0
|
|
20240430,140700,18194530,6550,6550,6550,6550,0
|
|
20240430,140600,18194530,6550,6550,6550,6550,0
|
|
20240430,140500,18194530,6550,6550,6550,6550,0
|
|
20240430,140400,18194530,6550,6550,6550,6550,0
|
|
20240430,140300,18194530,6550,6550,6550,6550,0
|
|
20240430,140200,18194530,6550,6550,6550,6550,0
|
|
20240430,140100,18194530,6550,6550,6550,6550,0
|
|
20240430,140000,18194530,6550,6550,6550,6550,0
|
|
20240430,135900,18194530,6550,6550,6550,6550,0
|
|
20240430,135800,18194530,6550,6550,6550,6550,0
|
|
20240430,135700,18194530,6550,6550,6550,6550,0
|
|
20240430,135600,18194530,6550,6550,6550,6550,0
|
|
20240430,135500,18194530,6550,6540,6550,6540,21
|
|
20240430,135400,18057180,6540,6540,6540,6540,1
|
|
20240430,135300,18050640,6470,6510,6510,6470,233
|
|
20240430,135200,16540040,6540,6540,6540,6540,0
|
|
20240430,135100,16540040,6540,6540,6540,6540,0
|
|
20240430,135000,16540040,6540,6540,6540,6540,0
|
|
20240430,134900,16540040,6540,6540,6540,6540,0
|
|
20240430,134800,16540040,6540,6540,6540,6540,0
|
|
20240430,134700,16540040,6540,6540,6540,6540,0
|
|
20240430,134600,16540040,6540,6540,6540,6540,0
|
|
20240430,134500,16540040,6540,6540,6540,6540,10
|
|
20240430,134400,16474640,6500,6500,6500,6500,0
|
|
20240430,134300,16474640,6500,6500,6500,6500,0
|
|
20240430,134200,16474640,6500,6500,6500,6500,0
|
|
20240430,134100,16474640,6500,6530,6530,6500,260
|
|
20240430,134000,14784040,6540,6540,6540,6540,0
|
|
20240430,133900,14784040,6540,6540,6540,6540,0
|
|
20240430,133800,14784040,6540,6540,6540,6540,0
|
|
20240430,133700,14784040,6540,6540,6540,6540,1
|
|
20240430,133600,14777500,6540,6540,6540,6540,0
|
|
20240430,133500,14777500,6540,6540,6540,6540,0
|
|
20240430,133400,14777500,6540,6540,6540,6540,0
|
|
20240430,133300,14777500,6540,6540,6540,6540,1
|
|
20240430,133200,14770960,6540,6540,6540,6540,0
|
|
20240430,133100,14770960,6540,6540,6540,6540,0
|
|
20240430,133000,14770960,6540,6540,6540,6540,0
|
|
20240430,132900,14770960,6540,6540,6540,6540,0
|
|
20240430,132800,14770960,6540,6540,6540,6540,0
|
|
20240430,132700,14770960,6540,6540,6540,6540,0
|
|
20240430,132600,14770960,6540,6540,6540,6540,0
|
|
20240430,132500,14770960,6540,6540,6540,6540,0
|
|
20240430,132400,14770960,6540,6540,6540,6540,0
|
|
20240430,132300,14770960,6540,6540,6540,6540,0
|
|
20240430,132200,14770960,6540,6540,6540,6540,0
|
|
20240430,132100,14770960,6540,6540,6540,6540,0
|
|
20240430,132000,14770960,6540,6540,6540,6540,0
|
|
20240430,131900,14770960,6540,6540,6540,6540,0
|
|
20240430,131800,14770960,6540,6540,6540,6540,0
|
|
20240430,131700,14770960,6540,6540,6540,6540,0
|
|
20240430,131600,14770960,6540,6540,6540,6540,0
|
|
20240430,131500,14770960,6540,6540,6540,6540,0
|
|
20240430,131400,14770960,6540,6540,6540,6540,30
|
|
20240430,131300,14574760,6540,6540,6540,6540,0
|
|
20240430,131200,14574760,6540,6540,6540,6540,0
|
|
20240430,131100,14574760,6540,6540,6540,6540,0
|
|
20240430,131000,14574760,6540,6540,6540,6540,0
|
|
20240430,130900,14574760,6540,6540,6540,6540,0
|
|
20240430,130800,14574760,6540,6540,6540,6540,0
|
|
20240430,130700,14574760,6540,6540,6540,6540,0
|
|
20240430,130600,14574760,6540,6540,6540,6540,0
|
|
20240430,130500,14574760,6540,6540,6540,6540,0
|
|
20240430,130400,14574760,6540,6540,6540,6540,0
|
|
20240430,130300,14574760,6540,6540,6540,6540,0
|
|
20240430,130200,14574760,6540,6540,6540,6540,0
|
|
20240430,130100,14574760,6540,6540,6540,6540,0
|
|
20240430,130000,14574760,6540,6540,6540,6540,1
|
|
20240430,125900,14568220,6530,6530,6530,6530,0
|
|
20240430,125800,14568220,6530,6530,6530,6530,0
|
|
20240430,125700,14568220,6530,6530,6530,6530,0
|
|
20240430,125600,14568220,6530,6530,6530,6530,0
|
|
20240430,125500,14568220,6530,6530,6530,6530,0
|
|
20240430,125400,14568220,6530,6530,6530,6530,0
|
|
20240430,125300,14568220,6530,6530,6530,6530,0
|
|
20240430,125200,14568220,6530,6530,6530,6530,0
|
|
20240430,125100,14568220,6530,6530,6530,6530,0
|
|
20240430,125000,14568220,6530,6530,6530,6530,0
|
|
20240430,124900,14568220,6530,6530,6530,6530,0
|
|
20240430,124800,14568220,6530,6530,6530,6530,0
|
|
20240430,124700,14568220,6530,6530,6530,6530,0
|
|
20240430,124600,14568220,6530,6530,6530,6530,0
|
|
20240430,124500,14568220,6530,6530,6530,6530,0
|
|
20240430,124400,14568220,6530,6530,6530,6530,0
|
|
20240430,124300,14568220,6530,6530,6530,6530,0
|
|
20240430,124200,14568220,6530,6530,6530,6530,0
|
|
20240430,124100,14568220,6530,6530,6530,6530,0
|
|
20240430,124000,14568220,6530,6530,6530,6530,0
|
|
20240430,123900,14568220,6530,6530,6530,6530,0
|
|
20240430,123800,14568220,6530,6530,6530,6530,0
|
|
20240430,123700,14568220,6530,6530,6530,6530,0
|
|
20240430,123600,14568220,6530,6530,6530,6530,0
|
|
20240430,123500,14568220,6530,6530,6530,6530,0
|
|
20240430,123400,14568220,6530,6530,6530,6530,0
|
|
20240430,123300,14568220,6530,6530,6530,6530,0
|
|
20240430,123200,14568220,6530,6530,6530,6530,0
|
|
20240430,123100,14568220,6530,6530,6530,6530,0
|
|
20240430,123000,14568220,6530,6530,6530,6530,0
|
|
20240430,122900,14568220,6530,6530,6530,6530,0
|
|
20240430,122800,14568220,6530,6530,6530,6530,0
|
|
20240430,122700,14568220,6530,6530,6530,6530,0
|
|
20240430,122600,14568220,6530,6530,6530,6530,0
|
|
20240430,122500,14568220,6530,6530,6530,6530,0
|
|
20240430,122400,14568220,6530,6530,6530,6530,0
|
|
20240430,122300,14568220,6530,6530,6530,6530,0
|
|
20240430,122200,14568220,6530,6530,6530,6530,0
|
|
20240430,122100,14568220,6530,6530,6530,6530,0
|
|
20240430,122000,14568220,6530,6530,6530,6530,0
|
|
20240430,121900,14568220,6530,6530,6530,6530,8
|
|
20240430,121800,14515980,6540,6540,6540,6540,0
|
|
20240430,121700,14515980,6540,6540,6540,6540,0
|
|
20240430,121600,14515980,6540,6540,6540,6540,0
|
|
20240430,121500,14515980,6540,6540,6540,6540,0
|
|
20240430,121400,14515980,6540,6540,6540,6540,0
|
|
20240430,121300,14515980,6540,6540,6540,6540,0
|
|
20240430,121200,14515980,6540,6540,6540,6540,0
|
|
20240430,121100,14515980,6540,6540,6540,6540,0
|
|
20240430,121000,14515980,6540,6540,6540,6540,0
|
|
20240430,120900,14515980,6540,6540,6540,6540,0
|
|
20240430,120800,14515980,6540,6540,6540,6540,1
|
|
20240430,120700,14509440,6540,6540,6540,6540,0
|
|
20240430,120600,14509440,6540,6540,6540,6540,0
|
|
20240430,120500,14509440,6540,6540,6540,6540,0
|
|
20240430,120400,14509440,6540,6540,6540,6540,0
|
|
20240430,120300,14509440,6540,6540,6540,6540,0
|
|
20240430,120200,14509440,6540,6540,6540,6540,0
|
|
20240430,120100,14509440,6540,6540,6540,6540,2
|
|
20240430,120000,14496360,6520,6520,6520,6520,0
|
|
20240430,115900,14496360,6520,6520,6520,6520,0
|
|
20240430,115800,14496360,6520,6520,6520,6520,0
|
|
20240430,115700,14496360,6520,6520,6520,6520,0
|
|
20240430,115600,14496360,6520,6520,6520,6520,0
|
|
20240430,115500,14496360,6520,6520,6520,6520,0
|
|
20240430,115400,14496360,6520,6520,6520,6520,0
|
|
20240430,115300,14496360,6520,6520,6520,6520,0
|
|
20240430,115200,14496360,6520,6520,6520,6520,0
|
|
20240430,115100,14496360,6520,6530,6530,6520,4
|
|
20240430,115000,14470250,6540,6540,6540,6540,0
|
|
20240430,114900,14470250,6540,6540,6540,6540,0
|
|
20240430,114800,14470250,6540,6540,6540,6540,0
|
|
20240430,114700,14470250,6540,6540,6540,6540,0
|
|
20240430,114600,14470250,6540,6540,6540,6540,13
|
|
20240430,114500,14385230,6540,6540,6540,6540,0
|
|
20240430,114400,14385230,6540,6540,6540,6540,0
|
|
20240430,114300,14385230,6540,6540,6540,6540,0
|
|
20240430,114200,14385230,6540,6540,6540,6540,0
|
|
20240430,114100,14385230,6540,6540,6540,6540,1
|
|
20240430,114000,14378690,6550,6550,6550,6550,0
|
|
20240430,113900,14378690,6550,6550,6550,6550,0
|
|
20240430,113800,14378690,6550,6550,6550,6550,0
|
|
20240430,113700,14378690,6550,6550,6550,6550,0
|
|
20240430,113600,14378690,6550,6550,6550,6550,0
|
|
20240430,113500,14378690,6550,6550,6550,6550,0
|
|
20240430,113400,14378690,6550,6550,6550,6550,0
|
|
20240430,113300,14378690,6550,6550,6550,6550,0
|
|
20240430,113200,14378690,6550,6550,6550,6550,0
|
|
20240430,113100,14378690,6550,6550,6550,6550,0
|
|
20240430,113000,14378690,6550,6550,6550,6550,0
|
|
20240430,112900,14378690,6550,6550,6550,6550,0
|
|
20240430,112800,14378690,6550,6550,6550,6550,0
|
|
20240430,112700,14378690,6550,6550,6550,6550,0
|
|
20240430,112600,14378690,6550,6550,6550,6550,0
|
|
20240430,112500,14378690,6550,6550,6550,6550,0
|
|
20240430,112400,14378690,6550,6550,6550,6550,0
|
|
20240430,112300,14378690,6550,6550,6550,6550,0
|
|
20240430,112200,14378690,6550,6550,6550,6550,0
|
|
20240430,112100,14378690,6550,6550,6550,6550,1
|
|
20240430,112000,14372140,6550,6550,6550,6550,1
|
|
20240430,111900,14365590,6540,6540,6540,6540,1
|
|
20240430,111800,14359050,6480,6480,6480,6480,0
|
|
20240430,111700,14359050,6480,6550,6550,6480,275
|
|
20240430,111600,12568150,6560,6560,6560,6560,0
|
|
20240430,111500,12568150,6560,6560,6560,6560,1
|
|
20240430,111400,12561590,6550,6550,6550,6550,0
|
|
20240430,111300,12561590,6550,6550,6550,6550,0
|
|
20240430,111200,12561590,6550,6550,6550,6550,0
|
|
20240430,111100,12561590,6550,6550,6550,6550,1
|
|
20240430,111000,12555040,6560,6560,6560,6560,0
|
|
20240430,110900,12555040,6560,6560,6560,6560,0
|
|
20240430,110800,12555040,6560,6560,6560,6560,0
|
|
20240430,110700,12555040,6560,6560,6560,6560,0
|
|
20240430,110600,12555040,6560,6560,6560,6560,0
|
|
20240430,110500,12555040,6560,6560,6560,6560,0
|
|
20240430,110400,12555040,6560,6560,6560,6560,0
|
|
20240430,110300,12555040,6560,6540,6560,6540,28
|
|
20240430,110200,12371890,6530,6530,6530,6530,1
|
|
20240430,110100,12365360,6540,6540,6540,6540,0
|
|
20240430,110000,12365360,6540,6540,6540,6540,0
|
|
20240430,105900,12365360,6540,6540,6540,6540,0
|
|
20240430,105800,12365360,6540,6540,6540,6540,0
|
|
20240430,105700,12365360,6540,6540,6540,6540,0
|
|
20240430,105600,12365360,6540,6540,6540,6540,0
|
|
20240430,105500,12365360,6540,6540,6540,6540,0
|
|
20240430,105400,12365360,6540,6540,6540,6540,1
|
|
20240430,105300,12358820,6540,6540,6540,6540,0
|
|
20240430,105200,12358820,6540,6540,6540,6540,0
|
|
20240430,105100,12358820,6540,6540,6540,6540,1
|
|
20240430,105000,12352280,6530,6530,6530,6530,103
|
|
20240430,104900,11679690,6540,6540,6540,6540,1
|
|
20240430,104800,11673150,6530,6530,6530,6530,0
|
|
20240430,104700,11673150,6530,6530,6530,6530,2
|
|
20240430,104600,11660090,6530,6530,6530,6530,0
|
|
20240430,104500,11660090,6530,6530,6530,6530,0
|
|
20240430,104400,11660090,6530,6540,6540,6530,8
|
|
20240430,104300,11607840,6540,6540,6540,6540,0
|
|
20240430,104200,11607840,6540,6540,6540,6540,0
|
|
20240430,104100,11607840,6540,6540,6540,6540,0
|
|
20240430,104000,11607840,6540,6540,6540,6540,1
|
|
20240430,103900,11601300,6540,6540,6540,6540,2
|
|
20240430,103800,11588220,6540,6540,6540,6540,0
|
|
20240430,103700,11588220,6540,6540,6540,6540,2
|
|
20240430,103600,11575140,6540,6540,6540,6540,0
|
|
20240430,103500,11575140,6540,6540,6540,6540,0
|
|
20240430,103400,11575140,6540,6540,6540,6540,0
|
|
20240430,103300,11575140,6540,6540,6540,6540,0
|
|
20240430,103200,11575140,6540,6540,6540,6540,0
|
|
20240430,103100,11575140,6540,6540,6540,6540,0
|
|
20240430,103000,11575140,6540,6540,6540,6540,1
|
|
20240430,102900,11568600,6520,6520,6520,6520,0
|
|
20240430,102800,11568600,6520,6520,6520,6520,0
|
|
20240430,102700,11568600,6520,6520,6520,6520,0
|
|
20240430,102600,11568600,6520,6520,6520,6520,0
|
|
20240430,102500,11568600,6520,6520,6520,6520,0
|
|
20240430,102400,11568600,6520,6520,6520,6520,0
|
|
20240430,102300,11568600,6520,6520,6520,6520,0
|
|
20240430,102200,11568600,6520,6520,6520,6520,1
|
|
20240430,102100,11562080,6520,6520,6520,6520,0
|
|
20240430,102000,11562080,6520,6530,6530,6520,93
|
|
20240430,101900,10954950,6560,6560,6560,6560,0
|
|
20240430,101800,10954950,6560,6560,6560,6560,0
|
|
20240430,101700,10954950,6560,6560,6560,6560,31
|
|
20240430,101600,10751590,6560,6560,6560,6560,0
|
|
20240430,101500,10751590,6560,6560,6560,6560,0
|
|
20240430,101400,10751590,6560,6560,6560,6560,15
|
|
20240430,101300,10653190,6560,6560,6560,6560,0
|
|
20240430,101200,10653190,6560,6560,6560,6560,6
|
|
20240430,101100,10613830,6560,6560,6560,6560,0
|
|
20240430,101000,10613830,6560,6560,6560,6560,0
|
|
20240430,100900,10613830,6560,6520,6560,6520,2
|
|
20240430,100800,10600750,6520,6520,6520,6520,0
|
|
20240430,100700,10600750,6520,6520,6520,6520,0
|
|
20240430,100600,10600750,6520,6520,6520,6520,0
|
|
20240430,100500,10600750,6520,6520,6520,6520,0
|
|
20240430,100400,10600750,6520,6520,6520,6520,9
|
|
20240430,100300,10542070,6520,6520,6520,6520,29
|
|
20240430,100200,10352990,6510,6520,6520,6510,2
|
|
20240430,100100,10339960,6520,6540,6540,6520,4
|
|
20240430,100000,10313840,6570,6570,6570,6570,0
|
|
20240430,095900,10313840,6570,6570,6570,6570,0
|
|
20240430,095800,10313840,6570,6570,6570,6570,0
|
|
20240430,095700,10313840,6570,6570,6570,6570,0
|
|
20240430,095600,10313840,6570,6570,6570,6570,0
|
|
20240430,095500,10313840,6570,6560,6570,6560,2
|
|
20240430,095400,10300710,6560,6560,6560,6560,0
|
|
20240430,095300,10300710,6560,6560,6560,6560,10
|
|
20240430,095200,10235110,6570,6570,6570,6570,0
|
|
20240430,095100,10235110,6570,6570,6570,6570,0
|
|
20240430,095000,10235110,6570,6570,6570,6570,0
|
|
20240430,094900,10235110,6570,6570,6570,6570,0
|
|
20240430,094800,10235110,6570,6570,6570,6570,0
|
|
20240430,094700,10235110,6570,6570,6570,6570,0
|
|
20240430,094600,10235110,6570,6570,6570,6570,0
|
|
20240430,094500,10235110,6570,6570,6570,6570,0
|
|
20240430,094400,10235110,6570,6570,6570,6570,0
|
|
20240430,094300,10235110,6570,6570,6570,6570,1
|
|
20240430,094200,10228540,6570,6570,6570,6570,0
|
|
20240430,094100,10228540,6570,6570,6570,6570,0
|
|
20240430,094000,10228540,6570,6570,6570,6570,0
|
|
20240430,093900,10228540,6570,6570,6570,6570,0
|
|
20240430,093800,10228540,6570,6570,6570,6570,0
|
|
20240430,093700,10228540,6570,6570,6570,6570,0
|
|
20240430,093600,10228540,6570,6570,6570,6570,0
|
|
20240430,093500,10228540,6570,6570,6570,6570,0
|
|
20240430,093400,10228540,6570,6570,6570,6570,0
|
|
20240430,093300,10228540,6570,6570,6570,6570,0
|
|
20240430,093200,10228540,6570,6570,6570,6570,0
|
|
20240430,093100,10228540,6570,6570,6570,6570,0
|
|
20240430,093000,10228540,6570,6570,6570,6570,0
|
|
20240430,092900,10228540,6570,6570,6570,6570,2
|
|
20240430,092800,10215400,6580,6580,6580,6580,0
|
|
20240430,092700,10215400,6580,6580,6580,6580,0
|
|
20240430,092600,10215400,6580,6530,6580,6530,501
|
|
20240430,092500,6943820,6580,6550,6580,6550,17
|
|
20240430,092400,6832360,6550,6550,6550,6550,0
|
|
20240430,092300,6832360,6550,6550,6550,6440,727
|
|
20240430,092200,2136490,6560,6560,6560,6560,0
|
|
20240430,092100,2136490,6560,6550,6560,6550,6
|
|
20240430,092000,2097180,6560,6560,6560,6560,0
|
|
20240430,091900,2097180,6560,6570,6570,6560,6
|
|
20240430,091800,2057810,6580,6570,6580,6570,5
|
|
20240430,091700,2024950,6580,6580,6580,6580,5
|
|
20240430,091600,1992050,6590,6590,6590,6590,0
|
|
20240430,091500,1992050,6590,6590,6590,6590,0
|
|
20240430,091400,1992050,6590,6590,6590,6590,0
|
|
20240430,091300,1992050,6590,6590,6590,6590,0
|
|
20240430,091200,1992050,6590,6590,6590,6590,0
|
|
20240430,091100,1992050,6590,6590,6590,6590,0
|
|
20240430,091000,1992050,6590,6590,6590,6590,0
|
|
20240430,090900,1992050,6590,6590,6590,6590,0
|
|
20240430,090800,1992050,6590,6590,6590,6590,0
|
|
20240430,090700,1992050,6590,6590,6590,6590,0
|
|
20240430,090600,1992050,6590,6590,6590,6590,1
|
|
20240430,090500,1985460,6530,6540,6540,6530,300
|
|
20240430,090400,26220,6600,6600,6600,6600,0
|
|
20240430,090300,26220,6600,6600,6600,6600,0
|
|
20240430,090200,26220,6600,6600,6600,6600,0
|
|
20240430,090100,26220,6600,6600,6600,6600,1
|
|
20240430,090000,19620,6540,6540,6540,6540,3
|