609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190600,552042660,19620,19620,19620,19620,3139
|
|
20240430,190500,552042660,19620,19620,19620,19620,0
|
|
20240430,190400,552042660,19620,19620,19620,19620,0
|
|
20240430,190300,552042660,19620,19620,19620,19620,0
|
|
20240430,190200,552042660,19620,19620,19620,19620,0
|
|
20240430,190100,552042660,19620,19620,19620,19620,0
|
|
20240430,190000,552042660,19620,19620,19620,19620,0
|
|
20240430,185900,552042660,19620,19620,19620,19620,0
|
|
20240430,185800,552042660,19620,19620,19620,19620,0
|
|
20240430,185700,552042660,19620,19620,19620,19620,0
|
|
20240430,185600,552042660,19620,19620,19620,19620,0
|
|
20240430,185500,552042660,19620,19620,19620,19620,0
|
|
20240430,185400,552042660,19620,19620,19620,19620,0
|
|
20240430,185300,552042660,19620,19620,19620,19620,0
|
|
20240430,185200,552042660,19620,19620,19620,19620,0
|
|
20240430,185100,552042660,19620,19620,19620,19620,0
|
|
20240430,185000,552042660,19620,19620,19620,19620,0
|
|
20240430,184900,552042660,19620,19620,19620,19620,0
|
|
20240430,184800,552042660,19620,19620,19620,19620,0
|
|
20240430,184700,552042660,19620,19620,19620,19620,0
|
|
20240430,184600,552042660,19620,19620,19620,19620,0
|
|
20240430,184500,552042660,19620,19620,19620,19620,0
|
|
20240430,184400,552042660,19620,19620,19620,19620,0
|
|
20240430,184300,552042660,19620,19620,19620,19620,0
|
|
20240430,184200,552042660,19620,19620,19620,19620,0
|
|
20240430,184100,552042660,19620,19620,19620,19620,0
|
|
20240430,184000,552042660,19620,19620,19620,19620,0
|
|
20240430,183900,552042660,19620,19620,19620,19620,0
|
|
20240430,183800,552042660,19620,19620,19620,19620,0
|
|
20240430,183700,552042660,19620,19620,19620,19620,0
|
|
20240430,183600,552042660,19620,19620,19620,19620,3139
|
|
20240430,183500,552042660,19620,19620,19620,19620,0
|
|
20240430,183400,552042660,19620,19620,19620,19620,0
|
|
20240430,183300,552042660,19620,19620,19620,19620,0
|
|
20240430,183200,552042660,19620,19620,19620,19620,0
|
|
20240430,183100,552042660,19620,19620,19620,19620,0
|
|
20240430,183000,552042660,19620,19620,19620,19620,0
|
|
20240430,182900,552042660,19620,19620,19620,19620,0
|
|
20240430,182800,552042660,19620,19620,19620,19620,0
|
|
20240430,182700,552042660,19620,19620,19620,19620,0
|
|
20240430,182600,552042660,19620,19620,19620,19620,0
|
|
20240430,182500,552042660,19620,19620,19620,19620,0
|
|
20240430,182400,552042660,19620,19620,19620,19620,0
|
|
20240430,182300,552042660,19620,19620,19620,19620,0
|
|
20240430,182200,552042660,19620,19620,19620,19620,0
|
|
20240430,182100,552042660,19620,19620,19620,19620,0
|
|
20240430,182000,552042660,19620,19620,19620,19620,0
|
|
20240430,181900,552042660,19620,19620,19620,19620,0
|
|
20240430,181800,552042660,19620,19620,19620,19620,0
|
|
20240430,181700,552042660,19620,19620,19620,19620,0
|
|
20240430,181600,552042660,19620,19620,19620,19620,0
|
|
20240430,181500,552042660,19620,19620,19620,19620,0
|
|
20240430,181400,552042660,19620,19620,19620,19620,0
|
|
20240430,181300,552042660,19620,19620,19620,19620,0
|
|
20240430,181200,552042660,19620,19620,19620,19620,0
|
|
20240430,181100,552042660,19620,19620,19620,19620,0
|
|
20240430,181000,552042660,19620,19620,19620,19620,0
|
|
20240430,180900,552042660,19620,19620,19620,19620,0
|
|
20240430,180800,552042660,19620,19620,19620,19620,0
|
|
20240430,180700,552042660,19620,19620,19620,19620,0
|
|
20240430,180600,552042660,19620,19620,19620,19620,3139
|
|
20240430,180500,552042660,19620,19620,19620,19620,0
|
|
20240430,180400,552042660,19620,19620,19620,19620,0
|
|
20240430,180300,552042660,19620,19620,19620,19620,0
|
|
20240430,180200,552042660,19620,19620,19620,19620,0
|
|
20240430,180100,552042660,19620,19620,19620,19620,0
|
|
20240430,180000,552042660,19620,19620,19620,19620,0
|
|
20240430,175900,552042660,19620,19620,19620,19620,0
|
|
20240430,175800,552042660,19620,19620,19620,19620,0
|
|
20240430,175700,552042660,19620,19620,19620,19620,0
|
|
20240430,175600,552042660,19620,19620,19620,19620,0
|
|
20240430,175500,552042660,19620,19620,19620,19620,0
|
|
20240430,175400,552042660,19620,19620,19620,19620,0
|
|
20240430,175300,552042660,19620,19620,19620,19620,0
|
|
20240430,175200,552042660,19620,19620,19620,19620,0
|
|
20240430,175100,552042660,19620,19620,19620,19620,0
|
|
20240430,175000,552042660,19620,19620,19620,19620,0
|
|
20240430,174900,552042660,19620,19620,19620,19620,0
|
|
20240430,174800,552042660,19620,19620,19620,19620,0
|
|
20240430,174700,552042660,19620,19620,19620,19620,0
|
|
20240430,174600,552042660,19620,19620,19620,19620,0
|
|
20240430,174500,552042660,19620,19620,19620,19620,0
|
|
20240430,174400,552042660,19620,19620,19620,19620,0
|
|
20240430,174300,552042660,19620,19620,19620,19620,0
|
|
20240430,174200,552042660,19620,19620,19620,19620,0
|
|
20240430,174100,552042660,19620,19620,19620,19620,0
|
|
20240430,174000,552042660,19620,19620,19620,19620,0
|
|
20240430,173900,552042660,19620,19620,19620,19620,0
|
|
20240430,173800,552042660,19620,19620,19620,19620,0
|
|
20240430,173700,552042660,19620,19620,19620,19620,0
|
|
20240430,173600,552042660,19620,19620,19620,19620,3139
|
|
20240430,173500,552042660,19620,19620,19620,19620,0
|
|
20240430,173400,552042660,19620,19620,19620,19620,0
|
|
20240430,173300,552042660,19620,19620,19620,19620,0
|
|
20240430,173200,552042660,19620,19620,19620,19620,0
|
|
20240430,173100,552042660,19620,19620,19620,19620,0
|
|
20240430,173000,552042660,19620,19620,19620,19620,0
|
|
20240430,172900,552042660,19620,19620,19620,19620,0
|
|
20240430,172800,552042660,19620,19620,19620,19620,0
|
|
20240430,172700,552042660,19620,19620,19620,19620,0
|
|
20240430,172600,552042660,19620,19620,19620,19620,0
|
|
20240430,172500,552042660,19620,19620,19620,19620,0
|
|
20240430,172400,552042660,19620,19620,19620,19620,0
|
|
20240430,172300,552042660,19620,19620,19620,19620,0
|
|
20240430,172200,552042660,19620,19620,19620,19620,0
|
|
20240430,172100,552042660,19620,19620,19620,19620,0
|
|
20240430,172000,552042660,19620,19620,19620,19620,0
|
|
20240430,171900,552042660,19620,19620,19620,19620,0
|
|
20240430,171800,552042660,19620,19620,19620,19620,0
|
|
20240430,171700,552042660,19620,19620,19620,19620,0
|
|
20240430,171600,552042660,19620,19620,19620,19620,0
|
|
20240430,171500,552042660,19620,19620,19620,19620,0
|
|
20240430,171400,552042660,19620,19620,19620,19620,0
|
|
20240430,171300,552042660,19620,19620,19620,19620,0
|
|
20240430,171200,552042660,19620,19620,19620,19620,0
|
|
20240430,171100,552042660,19620,19620,19620,19620,0
|
|
20240430,171000,552042660,19620,19620,19620,19620,0
|
|
20240430,170900,552042660,19620,19620,19620,19620,0
|
|
20240430,170800,552042660,19620,19620,19620,19620,0
|
|
20240430,170700,552042660,19620,19620,19620,19620,0
|
|
20240430,170600,552042660,19620,19620,19620,19620,3139
|
|
20240430,170500,552042660,19620,19620,19620,19620,0
|
|
20240430,170400,552042660,19620,19620,19620,19620,0
|
|
20240430,170300,552042660,19620,19620,19620,19620,0
|
|
20240430,170200,552042660,19620,19620,19620,19620,0
|
|
20240430,170100,552042660,19620,19620,19620,19620,0
|
|
20240430,170000,552042660,19620,19620,19620,19620,0
|
|
20240430,165900,552042660,19620,19620,19620,19620,0
|
|
20240430,165800,552042660,19620,19620,19620,19620,0
|
|
20240430,165700,552042660,19620,19620,19620,19620,0
|
|
20240430,165600,552042660,19620,19620,19620,19620,0
|
|
20240430,165500,552042660,19620,19620,19620,19620,0
|
|
20240430,165400,552042660,19620,19620,19620,19620,0
|
|
20240430,165300,552042660,19620,19620,19620,19620,0
|
|
20240430,165200,552042660,19620,19620,19620,19620,0
|
|
20240430,165100,552042660,19620,19620,19620,19620,0
|
|
20240430,165000,552042660,19620,19620,19620,19620,0
|
|
20240430,164900,552042660,19620,19620,19620,19620,0
|
|
20240430,164800,552042660,19620,19620,19620,19620,0
|
|
20240430,164700,552042660,19620,19620,19620,19620,0
|
|
20240430,164600,552042660,19620,19620,19620,19620,0
|
|
20240430,164500,552042660,19620,19620,19620,19620,0
|
|
20240430,164400,552042660,19620,19620,19620,19620,0
|
|
20240430,164300,552042660,19620,19620,19620,19620,0
|
|
20240430,164200,552042660,19620,19620,19620,19620,0
|
|
20240430,164100,552042660,19620,19620,19620,19620,0
|
|
20240430,164000,552042660,19620,19620,19620,19620,0
|
|
20240430,163900,552042660,19620,19620,19620,19620,0
|
|
20240430,163800,552042660,19620,19620,19620,19620,0
|
|
20240430,163700,552042660,19620,19620,19620,19620,0
|
|
20240430,163600,552042660,19620,19620,19620,19620,3139
|
|
20240430,163500,552042660,19620,19620,19620,19620,0
|
|
20240430,163400,552042660,19620,19620,19620,19620,0
|
|
20240430,163300,552042660,19620,19620,19620,19620,0
|
|
20240430,163200,552042660,19620,19620,19620,19620,0
|
|
20240430,163100,552042660,19620,19620,19620,19620,0
|
|
20240430,163000,552042660,19620,19620,19620,19620,0
|
|
20240430,162900,552042660,19620,19620,19620,19620,0
|
|
20240430,162800,552042660,19620,19620,19620,19620,0
|
|
20240430,162700,552042660,19620,19620,19620,19620,0
|
|
20240430,162600,552042660,19620,19620,19620,19620,0
|
|
20240430,162500,552042660,19620,19620,19620,19620,0
|
|
20240430,162400,552042660,19620,19620,19620,19620,0
|
|
20240430,162300,552042660,19620,19620,19620,19620,0
|
|
20240430,162200,552042660,19620,19620,19620,19620,0
|
|
20240430,162100,552042660,19620,19620,19620,19620,0
|
|
20240430,162000,552042660,19620,19620,19620,19620,0
|
|
20240430,161900,552042660,19620,19620,19620,19620,0
|
|
20240430,161800,552042660,19620,19620,19620,19620,0
|
|
20240430,161700,552042660,19620,19620,19620,19620,0
|
|
20240430,161600,552042660,19620,19620,19620,19620,0
|
|
20240430,161500,552042660,19620,19620,19620,19620,0
|
|
20240430,161400,552042660,19620,19620,19620,19620,0
|
|
20240430,161300,552042660,19620,19620,19620,19620,0
|
|
20240430,161200,552042660,19620,19620,19620,19620,0
|
|
20240430,161100,552042660,19620,19620,19620,19620,0
|
|
20240430,161000,552042660,19620,19620,19620,19620,0
|
|
20240430,160900,552042660,19620,19620,19620,19620,0
|
|
20240430,160800,552042660,19620,19620,19620,19620,0
|
|
20240430,160700,552042660,19620,19620,19620,19620,0
|
|
20240430,160600,552042660,19620,19620,19620,19620,3139
|
|
20240430,160500,552042660,19620,19620,19620,19620,0
|
|
20240430,160400,552042660,19620,19620,19620,19620,0
|
|
20240430,160300,552042660,19620,19620,19620,19620,0
|
|
20240430,160200,552042660,19620,19620,19620,19620,0
|
|
20240430,160100,552042660,19620,19620,19620,19620,0
|
|
20240430,160000,552042660,19620,19620,19620,19620,0
|
|
20240430,155900,552042660,19620,19620,19620,19620,0
|
|
20240430,155800,552042660,19620,19620,19620,19620,0
|
|
20240430,155700,552042660,19620,19620,19620,19620,0
|
|
20240430,155600,552042660,19620,19620,19620,19620,0
|
|
20240430,155500,552042660,19620,19620,19620,19620,0
|
|
20240430,155400,552042660,19620,19620,19620,19620,0
|
|
20240430,155300,552042660,19620,19620,19620,19620,0
|
|
20240430,155200,552042660,19620,19620,19620,19620,0
|
|
20240430,155100,552042660,19620,19620,19620,19620,0
|
|
20240430,155000,552042660,19620,19620,19620,19620,0
|
|
20240430,154900,552042660,19620,19620,19620,19620,0
|
|
20240430,154800,552042660,19620,19620,19620,19620,0
|
|
20240430,154700,552042660,19620,19620,19620,19620,0
|
|
20240430,154600,552042660,19620,19620,19620,19620,0
|
|
20240430,154500,552042660,19620,19620,19620,19620,0
|
|
20240430,154400,552042660,19620,19620,19620,19620,0
|
|
20240430,154300,552042660,19620,19620,19620,19620,0
|
|
20240430,154200,552042660,19620,19620,19620,19620,0
|
|
20240430,154100,552042660,19620,19620,19620,19620,0
|
|
20240430,154000,552042660,19620,19620,19620,19620,0
|
|
20240430,153900,552042660,19620,19620,19620,19620,0
|
|
20240430,153800,552042660,19620,19620,19620,19620,0
|
|
20240430,153700,552042660,19620,19620,19620,19620,0
|
|
20240430,153600,552042660,19620,19620,19620,19620,3139
|
|
20240430,153500,552042660,19620,19620,19620,19620,0
|
|
20240430,153400,552042660,19620,19620,19620,19620,0
|
|
20240430,153300,552042660,19620,19620,19620,19620,0
|
|
20240430,153200,552042660,19620,19620,19620,19620,0
|
|
20240430,153100,552042660,19620,19620,19620,19620,0
|
|
20240430,153000,552042660,19620,19620,19620,19620,3139
|
|
20240430,152900,490455480,19580,19580,19580,19580,0
|
|
20240430,152800,490455480,19580,19580,19580,19580,0
|
|
20240430,152700,490455480,19580,19580,19580,19580,0
|
|
20240430,152600,490455480,19580,19580,19580,19580,0
|
|
20240430,152500,490455480,19580,19580,19580,19580,0
|
|
20240430,152400,490455480,19580,19580,19580,19580,0
|
|
20240430,152300,490455480,19580,19580,19580,19580,0
|
|
20240430,152200,490455480,19580,19580,19580,19580,0
|
|
20240430,152100,490455480,19580,19580,19580,19580,0
|
|
20240430,152000,490455480,19580,19580,19580,19580,0
|
|
20240430,151900,490455480,19580,19460,19580,19460,331
|
|
20240430,151800,484010670,19460,19520,19580,19460,967
|
|
20240430,151700,465164850,19510,19550,19580,19510,665
|
|
20240430,151600,452182300,19550,19550,19560,19550,43
|
|
20240430,151500,451341630,19560,19550,19560,19550,39
|
|
20240430,151400,450579150,19550,19550,19560,19550,35
|
|
20240430,151300,449894880,19570,19570,19580,19560,91
|
|
20240430,151200,448114000,19570,19570,19580,19570,90
|
|
20240430,151100,446352690,19570,19570,19580,19570,3
|
|
20240430,151000,446293970,19580,19600,19620,19580,317
|
|
20240430,150900,440082410,19610,19580,19610,19570,98
|
|
20240430,150800,438163600,19570,19570,19620,19570,395
|
|
20240430,150700,430426090,19580,19520,19580,19520,689
|
|
20240430,150600,416961450,19520,19530,19530,19520,41
|
|
20240430,150500,416160860,19530,19530,19530,19520,12
|
|
20240430,150400,415926530,19520,19520,19520,19520,8
|
|
20240430,150300,415770370,19530,19570,19570,19520,62
|
|
20240430,150200,414558430,19560,19570,19570,19560,106
|
|
20240430,150100,412484050,19570,19570,19570,19570,7
|
|
20240430,150000,412347060,19570,19610,19610,19560,283
|
|
20240430,145900,406800770,19620,19610,19620,19610,240
|
|
20240430,145800,402092050,19600,19550,19610,19550,506
|
|
20240430,145700,392195790,19550,19530,19550,19530,29
|
|
20240430,145600,391628990,19530,19510,19540,19510,80
|
|
20240430,145500,390067310,19510,19520,19540,19490,634
|
|
20240430,145400,377699730,19520,19580,19580,19520,201
|
|
20240430,145300,373769410,19580,19560,19590,19530,151
|
|
20240430,145200,370817800,19580,19530,19590,19510,754
|
|
20240430,145100,356083580,19530,19540,19550,19530,169
|
|
20240430,145000,352781330,19540,19580,19580,19540,352
|
|
20240430,144900,345897570,19580,19580,19590,19580,10
|
|
20240430,144800,345701760,19580,19620,19620,19580,343
|
|
20240430,144700,338977540,19630,19620,19630,19620,40
|
|
20240430,144600,338192730,19620,19630,19630,19620,26
|
|
20240430,144500,337682430,19630,19630,19630,19620,19
|
|
20240430,144400,337309520,19630,19630,19630,19630,21
|
|
20240430,144300,336897290,19630,19630,19630,19620,20
|
|
20240430,144200,336504800,19620,19630,19630,19620,50
|
|
20240430,144100,335523620,19630,19630,19630,19620,116
|
|
20240430,144000,333246590,19630,19620,19630,19620,166
|
|
20240430,143900,329988090,19620,19640,19640,19620,231
|
|
20240430,143800,325452480,19640,19640,19640,19640,17
|
|
20240430,143700,325118600,19640,19640,19640,19630,30
|
|
20240430,143600,324529460,19630,19640,19640,19630,27
|
|
20240430,143500,323999270,19630,19620,19640,19620,135
|
|
20240430,143400,321349160,19620,19610,19620,19610,117
|
|
20240430,143300,319054710,19600,19590,19600,19580,14
|
|
20240430,143200,318780470,19590,19580,19600,19580,122
|
|
20240430,143100,316389410,19570,19630,19630,19560,1446
|
|
20240430,143000,288059980,19620,19610,19620,19610,17
|
|
20240430,142900,287726500,19620,19610,19620,19610,3
|
|
20240430,142800,287667650,19610,19620,19620,19610,19
|
|
20240430,142700,287295050,19630,19630,19630,19600,86
|
|
20240430,142600,285608410,19620,19620,19620,19620,22
|
|
20240430,142500,285176770,19610,19620,19620,19610,12
|
|
20240430,142400,284941360,19610,19620,19620,19610,15
|
|
20240430,142300,284647130,19610,19620,19620,19610,17
|
|
20240430,142200,284313670,19610,19620,19620,19610,4
|
|
20240430,142100,284235220,19620,19620,19620,19620,9
|
|
20240430,142000,284058640,19620,19610,19620,19610,21
|
|
20240430,141900,283646750,19620,19600,19620,19600,11
|
|
20240430,141800,283431010,19610,19600,19610,19600,2
|
|
20240430,141700,283391800,19610,19590,19610,19590,20
|
|
20240430,141600,282999710,19590,19590,19600,19590,16
|
|
20240430,141500,282686250,19600,19590,19600,19570,130
|
|
20240430,141400,280141310,19600,19610,19610,19590,179
|
|
20240430,141300,276632180,19620,19610,19620,19600,339
|
|
20240430,141200,269986820,19620,19620,19620,19610,11
|
|
20240430,141100,269771010,19620,19620,19620,19610,10
|
|
20240430,141000,269574820,19600,19590,19600,19580,27
|
|
20240430,140900,269045880,19580,19580,19590,19580,8
|
|
20240430,140800,268889230,19580,19590,19590,19580,14
|
|
20240430,140700,268615100,19580,19590,19590,19580,2
|
|
20240430,140600,268575930,19580,19580,19580,19580,6
|
|
20240430,140500,268458450,19590,19590,19590,19590,2
|
|
20240430,140400,268419270,19590,19580,19590,19580,9
|
|
20240430,140300,268243040,19580,19600,19610,19580,149
|
|
20240430,140200,265325020,19600,19590,19600,19590,30
|
|
20240430,140100,264737200,19600,19590,19600,19590,3
|
|
20240430,140000,264678420,19610,19600,19610,19600,37
|
|
20240430,135900,263953210,19600,19610,19610,19600,2
|
|
20240430,135800,263914000,19600,19610,19610,19600,14
|
|
20240430,135700,263639480,19610,19610,19610,19610,3
|
|
20240430,135600,263580650,19610,19620,19620,19610,16
|
|
20240430,135500,263266870,19610,19620,19620,19610,21
|
|
20240430,135400,262854870,19620,19620,19620,19620,1
|
|
20240430,135300,262835250,19620,19630,19640,19620,27
|
|
20240430,135200,262305260,19630,19600,19640,19600,123
|
|
20240430,135100,259890280,19600,19590,19600,19590,89
|
|
20240430,135000,258146740,19600,19590,19600,19590,10
|
|
20240430,134900,257950810,19600,19590,19600,19590,2
|
|
20240430,134800,257911620,19610,19620,19620,19590,9
|
|
20240430,134700,257735240,19610,19620,19620,19610,3
|
|
20240430,134600,257676390,19620,19630,19640,19610,13
|
|
20240430,134500,257421290,19630,19570,19640,19570,32
|
|
20240430,134400,256793780,19590,19570,19590,19570,20
|
|
20240430,134300,256402270,19580,19570,19580,19560,9
|
|
20240430,134200,256226150,19580,19550,19580,19550,11
|
|
20240430,134100,256010970,19560,19560,19560,19560,1
|
|
20240430,134000,255991410,19560,19550,19570,19540,23
|
|
20240430,133900,255541650,19550,19570,19570,19540,111
|
|
20240430,133800,253371130,19560,19560,19560,19560,1
|
|
20240430,133700,253351570,19570,19570,19570,19570,7
|
|
20240430,133600,253214580,19560,19570,19570,19560,19
|
|
20240430,133500,252842920,19560,19560,19560,19560,3
|
|
20240430,133400,252784240,19560,19560,19560,19560,1
|
|
20240430,133300,252764680,19570,19560,19570,19560,11
|
|
20240430,133200,252549490,19550,19560,19570,19550,24
|
|
20240430,133100,252080110,19570,19570,19570,19570,0
|
|
20240430,133000,252080110,19570,19560,19570,19560,30
|
|
20240430,132900,251493280,19560,19570,19580,19560,10
|
|
20240430,132800,251297560,19570,19570,19580,19570,10
|
|
20240430,132700,251101850,19580,19560,19580,19540,87
|
|
20240430,132600,249401610,19560,19570,19580,19550,22
|
|
20240430,132500,248971150,19570,19580,19580,19570,3
|
|
20240430,132400,248912430,19580,19570,19580,19570,18
|
|
20240430,132300,248560130,19570,19590,19590,19560,96
|
|
20240430,132200,246681040,19580,19590,19590,19580,4
|
|
20240430,132100,246602700,19580,19580,19580,19580,4
|
|
20240430,132000,246524380,19580,19580,19580,19580,14
|
|
20240430,131900,246250260,19580,19580,19590,19580,7
|
|
20240430,131800,246113180,19580,19580,19580,19580,2
|
|
20240430,131700,246074020,19580,19580,19580,19580,1
|
|
20240430,131600,246054440,19580,19590,19600,19580,16
|
|
20240430,131500,245740990,19600,19590,19600,19580,85
|
|
20240430,131400,244075950,19590,19600,19600,19590,3
|
|
20240430,131300,244017170,19590,19600,19600,19590,38
|
|
20240430,131200,243272470,19600,19600,19600,19600,8
|
|
20240430,131100,243115670,19600,19610,19610,19600,2
|
|
20240430,131000,243076460,19610,19600,19610,19600,23
|
|
20240430,130900,242625620,19600,19600,19600,19600,6
|
|
20240430,130800,242508020,19600,19610,19610,19600,9
|
|
20240430,130700,242331600,19600,19600,19600,19600,2
|
|
20240430,130600,242292400,19600,19610,19610,19600,10
|
|
20240430,130500,242096320,19620,19620,19620,19620,2
|
|
20240430,130400,242057080,19610,19610,19610,19610,9
|
|
20240430,130300,241880590,19610,19610,19610,19610,90
|
|
20240430,130200,240115690,19620,19620,19620,19610,12
|
|
20240430,130100,239880260,19610,19610,19610,19610,25
|
|
20240430,130000,239390010,19610,19610,19620,19610,14
|
|
20240430,125900,239115460,19620,19610,19620,19610,6
|
|
20240430,125800,238997760,19610,19610,19610,19610,4
|
|
20240430,125700,238919320,19620,19620,19620,19620,1
|
|
20240430,125600,238899700,19620,19610,19620,19610,16
|
|
20240430,125500,238585910,19610,19610,19610,19610,4
|
|
20240430,125400,238507470,19610,19610,19610,19610,1
|
|
20240430,125300,238487860,19620,19610,19620,19610,8
|
|
20240430,125200,238330960,19630,19620,19630,19620,9
|
|
20240430,125100,238154370,19620,19630,19630,19610,103
|
|
20240430,125000,236133860,19620,19620,19620,19620,7
|
|
20240430,124900,235996520,19620,19620,19630,19620,131
|
|
20240430,124800,233426260,19620,19610,19620,19610,34
|
|
20240430,124700,232759250,19610,19610,19610,19610,3
|
|
20240430,124600,232700420,19620,19610,19620,19610,120
|
|
20240430,124500,230347090,19610,19610,19620,19610,5
|
|
20240430,124400,230249020,19610,19610,19610,19610,6
|
|
20240430,124300,230131360,19620,19610,19620,19610,9
|
|
20240430,124200,229954850,19610,19620,19620,19610,9
|
|
20240430,124100,229778280,19630,19630,19630,19630,0
|
|
20240430,124000,229778280,19630,19610,19630,19610,26
|
|
20240430,123900,229268100,19620,19610,19620,19610,96
|
|
20240430,123800,227385450,19610,19610,19610,19610,1
|
|
20240430,123700,227365840,19620,19620,19620,19620,0
|
|
20240430,123600,227365840,19620,19610,19620,19610,17
|
|
20240430,123500,227032430,19610,19620,19620,19610,40
|
|
20240430,123400,226247650,19610,19620,19620,19610,2
|
|
20240430,123300,226208420,19620,19610,19620,19610,14
|
|
20240430,123200,225933840,19620,19610,19620,19610,7
|
|
20240430,123100,225796560,19610,19610,19620,19610,4
|
|
20240430,123000,225718110,19610,19610,19610,19610,9
|
|
20240430,122900,225541620,19610,19610,19620,19610,29
|
|
20240430,122800,224972910,19610,19610,19620,19610,10
|
|
20240430,122700,224776790,19610,19620,19620,19610,91
|
|
20240430,122600,222991410,19620,19620,19620,19620,9
|
|
20240430,122500,222814830,19620,19620,19630,19620,18
|
|
20240430,122400,222461520,19620,19620,19620,19620,7
|
|
20240430,122300,222324180,19620,19620,19620,19610,10
|
|
20240430,122200,222128040,19620,19610,19620,19610,5
|
|
20240430,122100,222029960,19610,19610,19610,19610,0
|
|
20240430,122000,222029960,19610,19610,19620,19610,12
|
|
20240430,121900,221794620,19620,19620,19620,19610,8
|
|
20240430,121800,221637690,19620,19620,19620,19620,3
|
|
20240430,121700,221578830,19620,19610,19620,19610,2
|
|
20240430,121600,221539600,19620,19610,19620,19610,12
|
|
20240430,121500,221304270,19610,19610,19630,19610,93
|
|
20240430,121400,219480460,19620,19620,19620,19620,2
|
|
20240430,121300,219441220,19620,19610,19620,19610,81
|
|
20240430,121200,217852090,19610,19610,19620,19610,11
|
|
20240430,121100,217636370,19610,19610,19620,19610,5
|
|
20240430,121000,217538300,19610,19610,19610,19610,8
|
|
20240430,120900,217381420,19610,19610,19610,19610,1
|
|
20240430,120800,217361810,19620,19610,19630,19610,10
|
|
20240430,120700,217165640,19610,19610,19610,19610,1
|
|
20240430,120600,217146030,19610,19620,19620,19610,8
|
|
20240430,120500,216989090,19630,19620,19630,19620,6
|
|
20240430,120400,216871350,19620,19610,19630,19610,9
|
|
20240430,120300,216694810,19610,19630,19630,19610,100
|
|
20240430,120200,214733380,19620,19630,19630,19620,2
|
|
20240430,120100,214694130,19610,19620,19630,19610,14
|
|
20240430,120000,214419340,19630,19620,19630,19620,15
|
|
20240430,115900,214125010,19630,19620,19630,19620,4
|
|
20240430,115800,214046500,19620,19610,19620,19610,8
|
|
20240430,115700,213889550,19610,19620,19620,19610,6
|
|
20240430,115600,213771840,19620,19610,19620,19610,3
|
|
20240430,115500,213713000,19610,19610,19610,19610,3
|
|
20240430,115400,213654170,19620,19620,19620,19610,4
|
|
20240430,115300,213575700,19620,19610,19620,19610,3
|
|
20240430,115200,213516850,19620,19620,19620,19620,0
|
|
20240430,115100,213516850,19620,19630,19640,19600,152
|
|
20240430,115000,210536040,19630,19630,19630,19630,7
|
|
20240430,114900,210398630,19630,19630,19630,19630,1
|
|
20240430,114800,210379000,19640,19640,19640,19630,6
|
|
20240430,114700,210261200,19630,19630,19630,19630,1
|
|
20240430,114600,210241570,19630,19640,19640,19630,3
|
|
20240430,114500,210182670,19640,19630,19640,19630,4
|
|
20240430,114400,210104140,19630,19640,19640,19630,4
|
|
20240430,114300,210025600,19640,19640,19640,19640,1
|
|
20240430,114200,210005960,19640,19630,19640,19630,12
|
|
20240430,114100,209770390,19630,19630,19630,19630,2
|
|
20240430,114000,209731130,19640,19630,19640,19630,4
|
|
20240430,113900,209652600,19640,19630,19640,19630,86
|
|
20240430,113800,207964390,19640,19640,19640,19640,0
|
|
20240430,113700,207964390,19640,19640,19640,19640,1
|
|
20240430,113600,207944750,19640,19630,19640,19630,4
|
|
20240430,113500,207866210,19650,19640,19650,19640,8
|
|
20240430,113400,207709030,19650,19640,19650,19640,3
|
|
20240430,113300,207650100,19640,19630,19640,19630,3
|
|
20240430,113200,207591190,19640,19640,19650,19640,5
|
|
20240430,113100,207492980,19630,19640,19650,19630,81
|
|
20240430,113000,205902130,19640,19640,19640,19640,4
|
|
20240430,112900,205823570,19640,19650,19650,19640,2
|
|
20240430,112800,205784280,19650,19650,19650,19650,1
|
|
20240430,112700,205764630,19650,19650,19650,19650,119
|
|
20240430,112600,203426280,19650,19650,19660,19650,3
|
|
20240430,112500,203367320,19650,19650,19660,19650,3
|
|
20240430,112400,203308360,19650,19650,19660,19650,164
|
|
20240430,112300,200085670,19660,19650,19660,19650,2
|
|
20240430,112200,200046360,19650,19650,19660,19650,17
|
|
20240430,112100,199712300,19660,19660,19660,19660,0
|
|
20240430,112000,199712300,19660,19660,19660,19650,4
|
|
20240430,111900,199633670,19660,19660,19660,19650,4
|
|
20240430,111800,199555040,19650,19660,19660,19650,16
|
|
20240430,111700,199240490,19660,19650,19660,19650,4
|
|
20240430,111600,199161880,19660,19650,19660,19650,3
|
|
20240430,111500,199102920,19650,19660,19660,19650,102
|
|
20240430,111400,197098570,19660,19660,19660,19660,2
|
|
20240430,111300,197059250,19660,19650,19660,19650,480
|
|
20240430,111200,187627030,19640,19640,19650,19640,7
|
|
20240430,111100,187489510,19650,19650,19650,19650,18
|
|
20240430,111000,187135810,19640,19640,19640,19640,113
|
|
20240430,110900,184916490,19640,19650,19650,19640,168
|
|
20240430,110800,181615310,19650,19640,19650,19640,208
|
|
20240430,110700,177529470,19630,19630,19630,19630,68
|
|
20240430,110600,176194630,19630,19620,19630,19620,108
|
|
20240430,110500,174074660,19620,19630,19630,19620,2
|
|
20240430,110400,174035410,19630,19630,19630,19630,5
|
|
20240430,110300,173937260,19630,19620,19630,19600,87
|
|
20240430,110200,172230530,19630,19620,19630,19620,3
|
|
20240430,110100,172171660,19630,19620,19630,19600,155
|
|
20240430,110000,169130910,19610,19620,19620,19610,82
|
|
20240430,105900,167522080,19630,19590,19630,19590,254
|
|
20240430,105800,162541980,19580,19590,19590,19580,2
|
|
20240430,105700,162502810,19580,19580,19580,19580,4
|
|
20240430,105600,162424490,19590,19580,19590,19580,21
|
|
20240430,105500,162013110,19590,19570,19590,19530,860
|
|
20240430,105400,145209430,19570,19560,19570,19560,5
|
|
20240430,105300,145111610,19570,19560,19570,19560,3
|
|
20240430,105200,145052920,19570,19570,19570,19560,3
|
|
20240430,105100,144994220,19590,19570,19590,19540,148
|
|
20240430,105000,142101080,19570,19570,19570,19570,27
|
|
20240430,104900,141572690,19580,19560,19580,19560,33
|
|
20240430,104800,140927180,19570,19560,19570,19560,2
|
|
20240430,104700,140888050,19580,19580,19580,19570,12
|
|
20240430,104600,140653160,19580,19570,19580,19570,2
|
|
20240430,104500,140614010,19580,19560,19580,19560,4
|
|
20240430,104400,140535740,19570,19570,19570,19570,1
|
|
20240430,104300,140516170,19560,19550,19560,19550,3
|
|
20240430,104200,140457500,19560,19570,19570,19550,17
|
|
20240430,104100,140124890,19580,19570,19580,19570,5
|
|
20240430,104000,140027000,19580,19580,19580,19580,0
|
|
20240430,103900,140027000,19580,19560,19580,19540,158
|
|
20240430,103800,136938910,19560,19560,19570,19560,4
|
|
20240430,103700,136860650,19570,19570,19570,19570,1
|
|
20240430,103600,136841080,19580,19570,19580,19570,3
|
|
20240430,103500,136782360,19570,19570,19570,19570,0
|
|
20240430,103400,136782360,19570,19550,19570,19550,8
|
|
20240430,103300,136625880,19550,19550,19550,19550,1
|
|
20240430,103200,136606330,19550,19550,19550,19550,0
|
|
20240430,103100,136606330,19550,19550,19550,19550,1
|
|
20240430,103000,136586780,19560,19560,19560,19560,1
|
|
20240430,102900,136567220,19560,19560,19560,19560,2
|
|
20240430,102800,136528100,19570,19570,19570,19570,1
|
|
20240430,102700,136508530,19580,19580,19590,19560,136
|
|
20240430,102600,133846270,19580,19570,19580,19570,152
|
|
20240430,102500,130871600,19570,19570,19570,19570,34
|
|
20240430,102400,130206220,19560,19560,19560,19560,1
|
|
20240430,102300,130186660,19560,19560,19560,19560,2
|
|
20240430,102200,130147540,19570,19570,19570,19570,0
|
|
20240430,102100,130147540,19570,19560,19570,19550,604
|
|
20240430,102000,118339040,19550,19550,19550,19550,2
|
|
20240430,101900,118299940,19550,19550,19550,19550,1
|
|
20240430,101800,118280390,19550,19560,19560,19550,39
|
|
20240430,101700,117517910,19560,19560,19560,19560,7
|
|
20240430,101600,117380990,19560,19560,19560,19560,1
|
|
20240430,101500,117361430,19570,19590,19590,19560,119
|
|
20240430,101400,115032070,19600,19600,19600,19600,139
|
|
20240430,101300,112307670,19600,19600,19600,19600,1
|
|
20240430,101200,112288070,19610,19600,19610,19600,4
|
|
20240430,101100,112209660,19610,19610,19610,19610,0
|
|
20240430,101000,112209660,19610,19610,19610,19610,2
|
|
20240430,100900,112170440,19610,19610,19610,19610,0
|
|
20240430,100800,112170440,19610,19610,19630,19610,23
|
|
20240430,100700,111719370,19610,19610,19610,19610,0
|
|
20240430,100600,111719370,19610,19610,19610,19610,143
|
|
20240430,100500,108915140,19610,19610,19610,19610,1
|
|
20240430,100400,108895530,19610,19610,19610,19610,0
|
|
20240430,100300,108895530,19610,19630,19630,19610,87
|
|
20240430,100200,107189090,19620,19620,19620,19620,29
|
|
20240430,100100,106620110,19620,19620,19620,19620,1
|
|
20240430,100000,106600490,19640,19640,19640,19640,0
|
|
20240430,095900,106600490,19640,19630,19640,19630,2
|
|
20240430,095800,106561220,19630,19630,19630,19630,5
|
|
20240430,095700,106463070,19630,19630,19630,19630,1
|
|
20240430,095600,106443440,19640,19630,19640,19630,9
|
|
20240430,095500,106266690,19630,19630,19630,19630,2
|
|
20240430,095400,106227430,19630,19630,19630,19630,4
|
|
20240430,095300,106148910,19630,19630,19630,19630,0
|
|
20240430,095200,106148910,19630,19630,19630,19630,1
|
|
20240430,095100,106129280,19630,19630,19640,19620,145
|
|
20240430,095000,103283720,19630,19620,19630,19610,234
|
|
20240430,094900,98693840,19620,19620,19620,19620,3
|
|
20240430,094800,98634980,19620,19600,19620,19600,378
|
|
20240430,094700,91221550,19600,19590,19600,19590,6
|
|
20240430,094600,91103970,19590,19590,19590,19590,1
|
|
20240430,094500,91084380,19590,19590,19590,19590,16
|
|
20240430,094400,90770940,19590,19600,19600,19590,2
|
|
20240430,094300,90731750,19590,19590,19590,19590,1
|
|
20240430,094200,90712160,19590,19590,19590,19590,5
|
|
20240430,094100,90614210,19590,19610,19610,19590,46
|
|
20240430,094000,89712510,19610,19610,19610,19610,92
|
|
20240430,093900,87908390,19600,19570,19620,19550,329
|
|
20240430,093800,81468860,19580,19600,19600,19560,436
|
|
20240430,093700,72933470,19610,19610,19610,19610,1
|
|
20240430,093600,72913860,19600,19600,19600,19600,9
|
|
20240430,093500,72737460,19610,19610,19610,19610,0
|
|
20240430,093400,72737460,19610,19610,19610,19610,0
|
|
20240430,093300,72737460,19610,19610,19610,19610,0
|
|
20240430,093200,72737460,19610,19610,19620,19610,58
|
|
20240430,093100,71600070,19610,19610,19610,19610,0
|
|
20240430,093000,71600070,19610,19610,19610,19610,0
|
|
20240430,092900,71600070,19610,19610,19610,19610,0
|
|
20240430,092800,71600070,19610,19610,19610,19610,1
|
|
20240430,092700,71580460,19620,19610,19620,19590,161
|
|
20240430,092600,68425680,19620,19610,19620,19600,10
|
|
20240430,092500,68229610,19600,19600,19620,19600,70
|
|
20240430,092400,66857540,19610,19620,19620,19610,47
|
|
20240430,092300,65935850,19620,19620,19620,19620,26
|
|
20240430,092200,65425730,19620,19620,19620,19620,0
|
|
20240430,092100,65425730,19620,19620,19620,19620,1
|
|
20240430,092000,65406110,19630,19620,19630,19620,18
|
|
20240430,091900,65052850,19620,19630,19630,19620,23
|
|
20240430,091800,64601470,19620,19640,19640,19620,76
|
|
20240430,091700,63109600,19640,19650,19650,19640,24
|
|
20240430,091600,62638210,19640,19640,19640,19640,0
|
|
20240430,091500,62638210,19640,19670,19670,19640,85
|
|
20240430,091400,60967800,19670,19680,19680,19660,196
|
|
20240430,091300,57112620,19670,19640,19680,19640,169
|
|
20240430,091200,53790200,19640,19620,19650,19610,490
|
|
20240430,091100,44172460,19620,19610,19620,19610,117
|
|
20240430,091000,41878080,19600,19610,19620,19600,170
|
|
20240430,090900,38544480,19600,19540,19610,19540,1222
|
|
20240430,090800,14614370,19490,19480,19490,19480,3
|
|
20240430,090700,14555910,19490,19490,19490,19490,0
|
|
20240430,090600,14555910,19490,19490,19490,19490,1
|
|
20240430,090500,14536420,19480,19480,19480,19480,0
|
|
20240430,090400,14536420,19480,19500,19500,19480,92
|
|
20240430,090300,12743000,19500,19540,19540,19500,86
|
|
20240430,090200,11063830,19550,19540,19550,19540,34
|
|
20240430,090100,10399280,19530,19520,19530,19520,22
|
|
20240430,090000,9969720,19520,19510,19520,19500,511
|