700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,203700,47699910,6150,6150,6150,6150,86
|
|
20240430,203600,47699910,6150,6150,6150,6150,0
|
|
20240430,203500,47699910,6150,6150,6150,6150,0
|
|
20240430,203400,47699910,6150,6150,6150,6150,0
|
|
20240430,203300,47699910,6150,6150,6150,6150,0
|
|
20240430,203200,47699910,6150,6150,6150,6150,0
|
|
20240430,203100,47699910,6150,6150,6150,6150,0
|
|
20240430,203000,47699910,6150,6150,6150,6150,0
|
|
20240430,202900,47699910,6150,6150,6150,6150,0
|
|
20240430,202800,47699910,6150,6150,6150,6150,0
|
|
20240430,202700,47699910,6150,6150,6150,6150,0
|
|
20240430,202600,47699910,6150,6150,6150,6150,0
|
|
20240430,202500,47699910,6150,6150,6150,6150,0
|
|
20240430,202400,47699910,6150,6150,6150,6150,0
|
|
20240430,202300,47699910,6150,6150,6150,6150,0
|
|
20240430,202200,47699910,6150,6150,6150,6150,0
|
|
20240430,202100,47699910,6150,6150,6150,6150,0
|
|
20240430,202000,47699910,6150,6150,6150,6150,0
|
|
20240430,201900,47699910,6150,6150,6150,6150,0
|
|
20240430,201800,47699910,6150,6150,6150,6150,0
|
|
20240430,201700,47699910,6150,6150,6150,6150,0
|
|
20240430,201600,47699910,6150,6150,6150,6150,0
|
|
20240430,201500,47699910,6150,6150,6150,6150,0
|
|
20240430,201400,47699910,6150,6150,6150,6150,0
|
|
20240430,201300,47699910,6150,6150,6150,6150,0
|
|
20240430,201200,47699910,6150,6150,6150,6150,0
|
|
20240430,201100,47699910,6150,6150,6150,6150,0
|
|
20240430,201000,47699910,6150,6150,6150,6150,0
|
|
20240430,200900,47699910,6150,6150,6150,6150,0
|
|
20240430,200800,47699910,6150,6150,6150,6150,0
|
|
20240430,200700,47699910,6150,6150,6150,6150,86
|
|
20240430,200600,47699910,6150,6150,6150,6150,0
|
|
20240430,200500,47699910,6150,6150,6150,6150,0
|
|
20240430,200400,47699910,6150,6150,6150,6150,0
|
|
20240430,200300,47699910,6150,6150,6150,6150,0
|
|
20240430,200200,47699910,6150,6150,6150,6150,0
|
|
20240430,200100,47699910,6150,6150,6150,6150,0
|
|
20240430,200000,47699910,6150,6150,6150,6150,0
|
|
20240430,195900,47699910,6150,6150,6150,6150,0
|
|
20240430,195800,47699910,6150,6150,6150,6150,0
|
|
20240430,195700,47699910,6150,6150,6150,6150,0
|
|
20240430,195600,47699910,6150,6150,6150,6150,0
|
|
20240430,195500,47699910,6150,6150,6150,6150,0
|
|
20240430,195400,47699910,6150,6150,6150,6150,0
|
|
20240430,195300,47699910,6150,6150,6150,6150,0
|
|
20240430,195200,47699910,6150,6150,6150,6150,0
|
|
20240430,195100,47699910,6150,6150,6150,6150,0
|
|
20240430,195000,47699910,6150,6150,6150,6150,0
|
|
20240430,194900,47699910,6150,6150,6150,6150,0
|
|
20240430,194800,47699910,6150,6150,6150,6150,0
|
|
20240430,194700,47699910,6150,6150,6150,6150,0
|
|
20240430,194600,47699910,6150,6150,6150,6150,0
|
|
20240430,194500,47699910,6150,6150,6150,6150,0
|
|
20240430,194400,47699910,6150,6150,6150,6150,0
|
|
20240430,194300,47699910,6150,6150,6150,6150,0
|
|
20240430,194200,47699910,6150,6150,6150,6150,0
|
|
20240430,194100,47699910,6150,6150,6150,6150,0
|
|
20240430,194000,47699910,6150,6150,6150,6150,0
|
|
20240430,193900,47699910,6150,6150,6150,6150,0
|
|
20240430,193800,47699910,6150,6150,6150,6150,0
|
|
20240430,193700,47699910,6150,6150,6150,6150,86
|
|
20240430,193600,47699910,6150,6150,6150,6150,0
|
|
20240430,193500,47699910,6150,6150,6150,6150,0
|
|
20240430,193400,47699910,6150,6150,6150,6150,0
|
|
20240430,193300,47699910,6150,6150,6150,6150,0
|
|
20240430,193200,47699910,6150,6150,6150,6150,0
|
|
20240430,193100,47699910,6150,6150,6150,6150,0
|
|
20240430,193000,47699910,6150,6150,6150,6150,0
|
|
20240430,192900,47699910,6150,6150,6150,6150,0
|
|
20240430,192800,47699910,6150,6150,6150,6150,0
|
|
20240430,192700,47699910,6150,6150,6150,6150,0
|
|
20240430,192600,47699910,6150,6150,6150,6150,0
|
|
20240430,192500,47699910,6150,6150,6150,6150,0
|
|
20240430,192400,47699910,6150,6150,6150,6150,0
|
|
20240430,192300,47699910,6150,6150,6150,6150,0
|
|
20240430,192200,47699910,6150,6150,6150,6150,0
|
|
20240430,192100,47699910,6150,6150,6150,6150,0
|
|
20240430,192000,47699910,6150,6150,6150,6150,0
|
|
20240430,191900,47699910,6150,6150,6150,6150,0
|
|
20240430,191800,47699910,6150,6150,6150,6150,0
|
|
20240430,191700,47699910,6150,6150,6150,6150,0
|
|
20240430,191600,47699910,6150,6150,6150,6150,0
|
|
20240430,191500,47699910,6150,6150,6150,6150,0
|
|
20240430,191400,47699910,6150,6150,6150,6150,0
|
|
20240430,191300,47699910,6150,6150,6150,6150,0
|
|
20240430,191200,47699910,6150,6150,6150,6150,0
|
|
20240430,191100,47699910,6150,6150,6150,6150,0
|
|
20240430,191000,47699910,6150,6150,6150,6150,0
|
|
20240430,190900,47699910,6150,6150,6150,6150,0
|
|
20240430,190800,47699910,6150,6150,6150,6150,0
|
|
20240430,190700,47699910,6150,6150,6150,6150,86
|
|
20240430,190600,47699910,6150,6150,6150,6150,0
|
|
20240430,190500,47699910,6150,6150,6150,6150,0
|
|
20240430,190400,47699910,6150,6150,6150,6150,0
|
|
20240430,190300,47699910,6150,6150,6150,6150,0
|
|
20240430,190200,47699910,6150,6150,6150,6150,0
|
|
20240430,190100,47699910,6150,6150,6150,6150,0
|
|
20240430,190000,47699910,6150,6150,6150,6150,0
|
|
20240430,185900,47699910,6150,6150,6150,6150,0
|
|
20240430,185800,47699910,6150,6150,6150,6150,0
|
|
20240430,185700,47699910,6150,6150,6150,6150,0
|
|
20240430,185600,47699910,6150,6150,6150,6150,0
|
|
20240430,185500,47699910,6150,6150,6150,6150,0
|
|
20240430,185400,47699910,6150,6150,6150,6150,0
|
|
20240430,185300,47699910,6150,6150,6150,6150,0
|
|
20240430,185200,47699910,6150,6150,6150,6150,0
|
|
20240430,185100,47699910,6150,6150,6150,6150,0
|
|
20240430,185000,47699910,6150,6150,6150,6150,0
|
|
20240430,184900,47699910,6150,6150,6150,6150,0
|
|
20240430,184800,47699910,6150,6150,6150,6150,0
|
|
20240430,184700,47699910,6150,6150,6150,6150,0
|
|
20240430,184600,47699910,6150,6150,6150,6150,0
|
|
20240430,184500,47699910,6150,6150,6150,6150,0
|
|
20240430,184400,47699910,6150,6150,6150,6150,0
|
|
20240430,184300,47699910,6150,6150,6150,6150,0
|
|
20240430,184200,47699910,6150,6150,6150,6150,0
|
|
20240430,184100,47699910,6150,6150,6150,6150,0
|
|
20240430,184000,47699910,6150,6150,6150,6150,0
|
|
20240430,183900,47699910,6150,6150,6150,6150,0
|
|
20240430,183800,47699910,6150,6150,6150,6150,0
|
|
20240430,183700,47699910,6150,6150,6150,6150,86
|
|
20240430,183600,47699910,6150,6150,6150,6150,0
|
|
20240430,183500,47699910,6150,6150,6150,6150,0
|
|
20240430,183400,47699910,6150,6150,6150,6150,0
|
|
20240430,183300,47699910,6150,6150,6150,6150,0
|
|
20240430,183200,47699910,6150,6150,6150,6150,0
|
|
20240430,183100,47699910,6150,6150,6150,6150,0
|
|
20240430,183000,47699910,6150,6150,6150,6150,0
|
|
20240430,182900,47699910,6150,6150,6150,6150,0
|
|
20240430,182800,47699910,6150,6150,6150,6150,0
|
|
20240430,182700,47699910,6150,6150,6150,6150,0
|
|
20240430,182600,47699910,6150,6150,6150,6150,0
|
|
20240430,182500,47699910,6150,6150,6150,6150,0
|
|
20240430,182400,47699910,6150,6150,6150,6150,0
|
|
20240430,182300,47699910,6150,6150,6150,6150,0
|
|
20240430,182200,47699910,6150,6150,6150,6150,0
|
|
20240430,182100,47699910,6150,6150,6150,6150,0
|
|
20240430,182000,47699910,6150,6150,6150,6150,0
|
|
20240430,181900,47699910,6150,6150,6150,6150,0
|
|
20240430,181800,47699910,6150,6150,6150,6150,0
|
|
20240430,181700,47699910,6150,6150,6150,6150,0
|
|
20240430,181600,47699910,6150,6150,6150,6150,0
|
|
20240430,181500,47699910,6150,6150,6150,6150,0
|
|
20240430,181400,47699910,6150,6150,6150,6150,0
|
|
20240430,181300,47699910,6150,6150,6150,6150,0
|
|
20240430,181200,47699910,6150,6150,6150,6150,0
|
|
20240430,181100,47699910,6150,6150,6150,6150,0
|
|
20240430,181000,47699910,6150,6150,6150,6150,0
|
|
20240430,180900,47699910,6150,6150,6150,6150,0
|
|
20240430,180800,47699910,6150,6150,6150,6150,0
|
|
20240430,180700,47699910,6150,6150,6150,6150,86
|
|
20240430,180600,47699910,6150,6150,6150,6150,0
|
|
20240430,180500,47699910,6150,6150,6150,6150,0
|
|
20240430,180400,47699910,6150,6150,6150,6150,0
|
|
20240430,180300,47699910,6150,6150,6150,6150,0
|
|
20240430,180200,47699910,6150,6150,6150,6150,0
|
|
20240430,180100,47699910,6150,6150,6150,6150,0
|
|
20240430,180000,47699910,6150,6150,6150,6150,0
|
|
20240430,175900,47699910,6150,6150,6150,6150,0
|
|
20240430,175800,47699910,6150,6150,6150,6150,0
|
|
20240430,175700,47699910,6150,6150,6150,6150,0
|
|
20240430,175600,47699910,6150,6150,6150,6150,0
|
|
20240430,175500,47699910,6150,6150,6150,6150,0
|
|
20240430,175400,47699910,6150,6150,6150,6150,0
|
|
20240430,175300,47699910,6150,6150,6150,6150,0
|
|
20240430,175200,47699910,6150,6150,6150,6150,0
|
|
20240430,175100,47699910,6150,6150,6150,6150,0
|
|
20240430,175000,47699910,6150,6150,6150,6150,0
|
|
20240430,174900,47699910,6150,6150,6150,6150,0
|
|
20240430,174800,47699910,6150,6150,6150,6150,0
|
|
20240430,174700,47699910,6150,6150,6150,6150,0
|
|
20240430,174600,47699910,6150,6150,6150,6150,0
|
|
20240430,174500,47699910,6150,6150,6150,6150,0
|
|
20240430,174400,47699910,6150,6150,6150,6150,0
|
|
20240430,174300,47699910,6150,6150,6150,6150,0
|
|
20240430,174200,47699910,6150,6150,6150,6150,0
|
|
20240430,174100,47699910,6150,6150,6150,6150,0
|
|
20240430,174000,47699910,6150,6150,6150,6150,0
|
|
20240430,173900,47699910,6150,6150,6150,6150,0
|
|
20240430,173800,47699910,6150,6150,6150,6150,0
|
|
20240430,173700,47699910,6150,6150,6150,6150,86
|
|
20240430,173600,47699910,6150,6150,6150,6150,0
|
|
20240430,173500,47699910,6150,6150,6150,6150,0
|
|
20240430,173400,47699910,6150,6150,6150,6150,0
|
|
20240430,173300,47699910,6150,6150,6150,6150,0
|
|
20240430,173200,47699910,6150,6150,6150,6150,0
|
|
20240430,173100,47699910,6150,6150,6150,6150,0
|
|
20240430,173000,47699910,6150,6150,6150,6150,0
|
|
20240430,172900,47699910,6150,6150,6150,6150,0
|
|
20240430,172800,47699910,6150,6150,6150,6150,0
|
|
20240430,172700,47699910,6150,6150,6150,6150,0
|
|
20240430,172600,47699910,6150,6150,6150,6150,0
|
|
20240430,172500,47699910,6150,6150,6150,6150,0
|
|
20240430,172400,47699910,6150,6150,6150,6150,0
|
|
20240430,172300,47699910,6150,6150,6150,6150,0
|
|
20240430,172200,47699910,6150,6150,6150,6150,0
|
|
20240430,172100,47699910,6150,6150,6150,6150,0
|
|
20240430,172000,47699910,6150,6150,6150,6150,0
|
|
20240430,171900,47699910,6150,6150,6150,6150,0
|
|
20240430,171800,47699910,6150,6150,6150,6150,0
|
|
20240430,171700,47699910,6150,6150,6150,6150,0
|
|
20240430,171600,47699910,6150,6150,6150,6150,0
|
|
20240430,171500,47699910,6150,6150,6150,6150,0
|
|
20240430,171400,47699910,6150,6150,6150,6150,0
|
|
20240430,171300,47699910,6150,6150,6150,6150,0
|
|
20240430,171200,47699910,6150,6150,6150,6150,0
|
|
20240430,171100,47699910,6150,6150,6150,6150,0
|
|
20240430,171000,47699910,6150,6150,6150,6150,0
|
|
20240430,170900,47699910,6150,6150,6150,6150,0
|
|
20240430,170800,47699910,6150,6150,6150,6150,0
|
|
20240430,170700,47699910,6150,6150,6150,6150,86
|
|
20240430,170600,47699910,6150,6150,6150,6150,0
|
|
20240430,170500,47699910,6150,6150,6150,6150,0
|
|
20240430,170400,47699910,6150,6150,6150,6150,0
|
|
20240430,170300,47699910,6150,6150,6150,6150,0
|
|
20240430,170200,47699910,6150,6150,6150,6150,0
|
|
20240430,170100,47699910,6150,6150,6150,6150,0
|
|
20240430,170000,47699910,6150,6150,6150,6150,0
|
|
20240430,165900,47699910,6150,6150,6150,6150,0
|
|
20240430,165800,47699910,6150,6150,6150,6150,0
|
|
20240430,165700,47699910,6150,6150,6150,6150,0
|
|
20240430,165600,47699910,6150,6150,6150,6150,0
|
|
20240430,165500,47699910,6150,6150,6150,6150,0
|
|
20240430,165400,47699910,6150,6150,6150,6150,0
|
|
20240430,165300,47699910,6150,6150,6150,6150,0
|
|
20240430,165200,47699910,6150,6150,6150,6150,0
|
|
20240430,165100,47699910,6150,6150,6150,6150,0
|
|
20240430,165000,47699910,6150,6150,6150,6150,0
|
|
20240430,164900,47699910,6150,6150,6150,6150,0
|
|
20240430,164800,47699910,6150,6150,6150,6150,0
|
|
20240430,164700,47699910,6150,6150,6150,6150,0
|
|
20240430,164600,47699910,6150,6150,6150,6150,0
|
|
20240430,164500,47699910,6150,6150,6150,6150,0
|
|
20240430,164400,47699910,6150,6150,6150,6150,0
|
|
20240430,164300,47699910,6150,6150,6150,6150,0
|
|
20240430,164200,47699910,6150,6150,6150,6150,0
|
|
20240430,164100,47699910,6150,6150,6150,6150,0
|
|
20240430,164000,47699910,6150,6150,6150,6150,0
|
|
20240430,163900,47699910,6150,6150,6150,6150,0
|
|
20240430,163800,47699910,6150,6150,6150,6150,0
|
|
20240430,163700,47699910,6150,6150,6150,6150,86
|
|
20240430,163600,47699910,6150,6150,6150,6150,0
|
|
20240430,163500,47699910,6150,6150,6150,6150,0
|
|
20240430,163400,47699910,6150,6150,6150,6150,0
|
|
20240430,163300,47699910,6150,6150,6150,6150,0
|
|
20240430,163200,47699910,6150,6150,6150,6150,0
|
|
20240430,163100,47699910,6150,6150,6150,6150,0
|
|
20240430,163000,47699910,6150,6150,6150,6150,0
|
|
20240430,162900,47699910,6150,6150,6150,6150,0
|
|
20240430,162800,47699910,6150,6150,6150,6150,0
|
|
20240430,162700,47699910,6150,6150,6150,6150,0
|
|
20240430,162600,47699910,6150,6150,6150,6150,0
|
|
20240430,162500,47699910,6150,6150,6150,6150,0
|
|
20240430,162400,47699910,6150,6150,6150,6150,0
|
|
20240430,162300,47699910,6150,6150,6150,6150,0
|
|
20240430,162200,47699910,6150,6150,6150,6150,0
|
|
20240430,162100,47699910,6150,6150,6150,6150,0
|
|
20240430,162000,47699910,6150,6150,6150,6150,0
|
|
20240430,161900,47699910,6150,6150,6150,6150,0
|
|
20240430,161800,47699910,6150,6150,6150,6150,0
|
|
20240430,161700,47699910,6150,6150,6150,6150,0
|
|
20240430,161600,47699910,6150,6150,6150,6150,0
|
|
20240430,161500,47699910,6150,6150,6150,6150,0
|
|
20240430,161400,47699910,6150,6150,6150,6150,0
|
|
20240430,161300,47699910,6150,6150,6150,6150,0
|
|
20240430,161200,47699910,6150,6150,6150,6150,0
|
|
20240430,161100,47699910,6150,6150,6150,6150,0
|
|
20240430,161000,47699910,6150,6150,6150,6150,0
|
|
20240430,160900,47699910,6150,6150,6150,6150,0
|
|
20240430,160800,47699910,6150,6150,6150,6150,0
|
|
20240430,160700,47699910,6150,6150,6150,6150,86
|
|
20240430,160600,47699910,6150,6150,6150,6150,0
|
|
20240430,160500,47699910,6150,6150,6150,6150,0
|
|
20240430,160400,47699910,6150,6150,6150,6150,0
|
|
20240430,160300,47699910,6150,6150,6150,6150,0
|
|
20240430,160200,47699910,6150,6150,6150,6150,0
|
|
20240430,160100,47699910,6150,6150,6150,6150,0
|
|
20240430,160000,47699910,6150,6150,6150,6150,0
|
|
20240430,155900,47699910,6150,6150,6150,6150,0
|
|
20240430,155800,47699910,6150,6150,6150,6150,0
|
|
20240430,155700,47699910,6150,6150,6150,6150,0
|
|
20240430,155600,47699910,6150,6150,6150,6150,0
|
|
20240430,155500,47699910,6150,6150,6150,6150,0
|
|
20240430,155400,47699910,6150,6150,6150,6150,0
|
|
20240430,155300,47699910,6150,6150,6150,6150,0
|
|
20240430,155200,47699910,6150,6150,6150,6150,0
|
|
20240430,155100,47699910,6150,6150,6150,6150,0
|
|
20240430,155000,47699910,6150,6150,6150,6150,0
|
|
20240430,154900,47699910,6150,6150,6150,6150,0
|
|
20240430,154800,47699910,6150,6150,6150,6150,0
|
|
20240430,154700,47699910,6150,6150,6150,6150,0
|
|
20240430,154600,47699910,6150,6150,6150,6150,0
|
|
20240430,154500,47699910,6150,6150,6150,6150,0
|
|
20240430,154400,47699910,6150,6150,6150,6150,0
|
|
20240430,154300,47699910,6150,6150,6150,6150,0
|
|
20240430,154200,47699910,6150,6150,6150,6150,0
|
|
20240430,154100,47699910,6150,6150,6150,6150,0
|
|
20240430,154000,47699910,6150,6150,6150,6150,0
|
|
20240430,153900,47699910,6150,6150,6150,6150,0
|
|
20240430,153800,47699910,6150,6150,6150,6150,0
|
|
20240430,153700,47699910,6150,6150,6150,6150,86
|
|
20240430,153600,47699910,6150,6150,6150,6150,0
|
|
20240430,153500,47699910,6150,6150,6150,6150,0
|
|
20240430,153400,47699910,6150,6150,6150,6150,0
|
|
20240430,153300,47699910,6150,6150,6150,6150,0
|
|
20240430,153200,47699910,6150,6150,6150,6150,0
|
|
20240430,153100,47699910,6150,6150,6150,6150,0
|
|
20240430,153000,47699910,6150,6150,6150,6150,86
|
|
20240430,152900,47171010,6160,6160,6160,6160,0
|
|
20240430,152800,47171010,6160,6160,6160,6160,0
|
|
20240430,152700,47171010,6160,6160,6160,6160,0
|
|
20240430,152600,47171010,6160,6160,6160,6160,0
|
|
20240430,152500,47171010,6160,6160,6160,6160,0
|
|
20240430,152400,47171010,6160,6160,6160,6160,0
|
|
20240430,152300,47171010,6160,6160,6160,6160,0
|
|
20240430,152200,47171010,6160,6160,6160,6160,0
|
|
20240430,152100,47171010,6160,6160,6160,6160,0
|
|
20240430,152000,47171010,6160,6160,6160,6160,0
|
|
20240430,151900,47171010,6160,6160,6160,6160,0
|
|
20240430,151800,47171010,6160,6160,6160,6160,0
|
|
20240430,151700,47171010,6160,6160,6160,6160,0
|
|
20240430,151600,47171010,6160,6160,6160,6160,0
|
|
20240430,151500,47171010,6160,6160,6160,6160,1
|
|
20240430,151400,47164850,6120,6120,6120,6120,79
|
|
20240430,151300,46681370,6160,6160,6160,6160,0
|
|
20240430,151200,46681370,6160,6160,6160,6160,0
|
|
20240430,151100,46681370,6160,6160,6160,6160,20
|
|
20240430,151000,46558170,6160,6160,6160,6160,0
|
|
20240430,150900,46558170,6160,6160,6160,6160,0
|
|
20240430,150800,46558170,6160,6160,6160,6160,0
|
|
20240430,150700,46558170,6160,6160,6160,6160,250
|
|
20240430,150600,45018170,6160,6160,6160,6160,0
|
|
20240430,150500,45018170,6160,6160,6160,6160,73
|
|
20240430,150400,44568490,6160,6160,6160,6160,0
|
|
20240430,150300,44568490,6160,6160,6160,6160,0
|
|
20240430,150200,44568490,6160,6160,6160,6160,1
|
|
20240430,150100,44562330,6160,6160,6160,6160,5
|
|
20240430,150000,44531530,6160,6160,6160,6160,0
|
|
20240430,145900,44531530,6160,6120,6160,6120,392
|
|
20240430,145800,42132360,6120,6120,6120,6120,0
|
|
20240430,145700,42132360,6120,6120,6120,6120,0
|
|
20240430,145600,42132360,6120,6120,6120,6120,0
|
|
20240430,145500,42132360,6120,6120,6120,6120,0
|
|
20240430,145400,42132360,6120,6120,6120,6120,1
|
|
20240430,145300,42126240,6110,6110,6110,6110,401
|
|
20240430,145200,39676130,6110,6110,6110,6110,0
|
|
20240430,145100,39676130,6110,6110,6110,6110,0
|
|
20240430,145000,39676130,6110,6110,6110,6110,0
|
|
20240430,144900,39676130,6110,6110,6110,6110,0
|
|
20240430,144800,39676130,6110,6110,6110,6110,0
|
|
20240430,144700,39676130,6110,6110,6110,6110,0
|
|
20240430,144600,39676130,6110,6110,6110,6110,10
|
|
20240430,144500,39615030,6110,6110,6110,6110,0
|
|
20240430,144400,39615030,6110,6110,6110,6110,0
|
|
20240430,144300,39615030,6110,6110,6110,6110,0
|
|
20240430,144200,39615030,6110,6110,6110,6110,20
|
|
20240430,144100,39492830,6110,6110,6110,6110,1
|
|
20240430,144000,39486720,6100,6100,6100,6100,0
|
|
20240430,143900,39486720,6100,6100,6100,6100,0
|
|
20240430,143800,39486720,6100,6100,6100,6100,0
|
|
20240430,143700,39486720,6100,6100,6100,6100,0
|
|
20240430,143600,39486720,6100,6100,6100,6100,0
|
|
20240430,143500,39486720,6100,6100,6100,6100,0
|
|
20240430,143400,39486720,6100,6100,6100,6100,527
|
|
20240430,143300,36272020,6100,6100,6100,6100,28
|
|
20240430,143200,36101220,6090,6090,6090,6090,0
|
|
20240430,143100,36101220,6090,6090,6090,6090,0
|
|
20240430,143000,36101220,6090,6100,6100,6090,336
|
|
20240430,142900,34054870,6110,6110,6110,6110,0
|
|
20240430,142800,34054870,6110,6110,6110,6110,83
|
|
20240430,142700,33547740,6110,6110,6110,6110,0
|
|
20240430,142600,33547740,6110,6110,6110,6110,0
|
|
20240430,142500,33547740,6110,6110,6110,6110,0
|
|
20240430,142400,33547740,6110,6110,6110,6110,0
|
|
20240430,142300,33547740,6110,6110,6110,6110,5
|
|
20240430,142200,33517190,6130,6130,6130,6130,0
|
|
20240430,142100,33517190,6130,6130,6130,6130,0
|
|
20240430,142000,33517190,6130,6130,6130,6130,0
|
|
20240430,141900,33517190,6130,6130,6130,6130,0
|
|
20240430,141800,33517190,6130,6130,6130,6130,0
|
|
20240430,141700,33517190,6130,6130,6130,6130,0
|
|
20240430,141600,33517190,6130,6130,6130,6130,0
|
|
20240430,141500,33517190,6130,6130,6130,6130,0
|
|
20240430,141400,33517190,6130,6130,6130,6130,0
|
|
20240430,141300,33517190,6130,6130,6130,6130,0
|
|
20240430,141200,33517190,6130,6130,6130,6130,0
|
|
20240430,141100,33517190,6130,6130,6130,6130,0
|
|
20240430,141000,33517190,6130,6130,6130,6130,0
|
|
20240430,140900,33517190,6130,6130,6130,6130,0
|
|
20240430,140800,33517190,6130,6130,6130,6130,0
|
|
20240430,140700,33517190,6130,6130,6130,6130,0
|
|
20240430,140600,33517190,6130,6130,6130,6130,0
|
|
20240430,140500,33517190,6130,6130,6130,6130,0
|
|
20240430,140400,33517190,6130,6130,6130,6130,0
|
|
20240430,140300,33517190,6130,6130,6130,6130,0
|
|
20240430,140200,33517190,6130,6130,6130,6130,0
|
|
20240430,140100,33517190,6130,6130,6130,6130,1
|
|
20240430,140000,33511060,6080,6080,6080,6080,0
|
|
20240430,135900,33511060,6080,6080,6080,6080,0
|
|
20240430,135800,33511060,6080,6080,6080,6080,0
|
|
20240430,135700,33511060,6080,6100,6100,6080,300
|
|
20240430,135600,31685090,6150,6150,6150,6150,0
|
|
20240430,135500,31685090,6150,6150,6150,6150,0
|
|
20240430,135400,31685090,6150,6150,6150,6150,1
|
|
20240430,135300,31678940,6100,6100,6100,6100,0
|
|
20240430,135200,31678940,6100,6100,6100,6100,0
|
|
20240430,135100,31678940,6100,6100,6100,6100,35
|
|
20240430,135000,31465440,6100,6100,6100,6100,0
|
|
20240430,134900,31465440,6100,6120,6120,6100,160
|
|
20240430,134800,30489070,6150,6150,6150,6150,0
|
|
20240430,134700,30489070,6150,6150,6150,6150,0
|
|
20240430,134600,30489070,6150,6150,6150,6150,0
|
|
20240430,134500,30489070,6150,6150,6150,6150,0
|
|
20240430,134400,30489070,6150,6150,6150,6150,1
|
|
20240430,134300,30482920,6100,6110,6110,6100,57
|
|
20240430,134200,30135170,6110,6110,6110,6110,6
|
|
20240430,134100,30098510,6120,6120,6120,6120,700
|
|
20240430,134000,25814510,6150,6150,6150,6150,0
|
|
20240430,133900,25814510,6150,6150,6150,6150,630
|
|
20240430,133800,21940010,6180,6180,6180,6180,0
|
|
20240430,133700,21940010,6180,6180,6180,6180,0
|
|
20240430,133600,21940010,6180,6180,6180,6180,0
|
|
20240430,133500,21940010,6180,6180,6180,6180,0
|
|
20240430,133400,21940010,6180,6180,6180,6180,0
|
|
20240430,133300,21940010,6180,6180,6180,6180,0
|
|
20240430,133200,21940010,6180,6180,6180,6180,0
|
|
20240430,133100,21940010,6180,6180,6180,6180,0
|
|
20240430,133000,21940010,6180,6180,6180,6180,0
|
|
20240430,132900,21940010,6180,6180,6180,6180,0
|
|
20240430,132800,21940010,6180,6180,6180,6180,0
|
|
20240430,132700,21940010,6180,6180,6180,6180,0
|
|
20240430,132600,21940010,6180,6180,6180,6180,0
|
|
20240430,132500,21940010,6180,6180,6180,6180,0
|
|
20240430,132400,21940010,6180,6180,6180,6180,0
|
|
20240430,132300,21940010,6180,6180,6180,6180,0
|
|
20240430,132200,21940010,6180,6180,6180,6180,0
|
|
20240430,132100,21940010,6180,6180,6180,6180,0
|
|
20240430,132000,21940010,6180,6180,6180,6180,0
|
|
20240430,131900,21940010,6180,6180,6180,6180,0
|
|
20240430,131800,21940010,6180,6180,6180,6180,0
|
|
20240430,131700,21940010,6180,6180,6180,6180,0
|
|
20240430,131600,21940010,6180,6180,6180,6180,0
|
|
20240430,131500,21940010,6180,6180,6180,6180,0
|
|
20240430,131400,21940010,6180,6180,6180,6180,0
|
|
20240430,131300,21940010,6180,6180,6180,6180,0
|
|
20240430,131200,21940010,6180,6180,6180,6180,0
|
|
20240430,131100,21940010,6180,6180,6180,6180,0
|
|
20240430,131000,21940010,6180,6180,6180,6180,0
|
|
20240430,130900,21940010,6180,6180,6180,6180,0
|
|
20240430,130800,21940010,6180,6180,6180,6180,0
|
|
20240430,130700,21940010,6180,6180,6180,6180,0
|
|
20240430,130600,21940010,6180,6180,6180,6180,0
|
|
20240430,130500,21940010,6180,6180,6180,6180,0
|
|
20240430,130400,21940010,6180,6180,6180,6180,0
|
|
20240430,130300,21940010,6180,6180,6180,6180,0
|
|
20240430,130200,21940010,6180,6180,6180,6180,0
|
|
20240430,130100,21940010,6180,6180,6180,6180,0
|
|
20240430,130000,21940010,6180,6180,6180,6180,0
|
|
20240430,125900,21940010,6180,6180,6180,6180,0
|
|
20240430,125800,21940010,6180,6180,6180,6180,0
|
|
20240430,125700,21940010,6180,6180,6180,6180,0
|
|
20240430,125600,21940010,6180,6180,6180,6180,0
|
|
20240430,125500,21940010,6180,6180,6180,6180,0
|
|
20240430,125400,21940010,6180,6180,6180,6180,0
|
|
20240430,125300,21940010,6180,6180,6180,6180,0
|
|
20240430,125200,21940010,6180,6180,6180,6180,0
|
|
20240430,125100,21940010,6180,6180,6180,6180,0
|
|
20240430,125000,21940010,6180,6180,6180,6180,0
|
|
20240430,124900,21940010,6180,6180,6180,6180,0
|
|
20240430,124800,21940010,6180,6180,6180,6180,0
|
|
20240430,124700,21940010,6180,6180,6180,6180,0
|
|
20240430,124600,21940010,6180,6180,6180,6180,0
|
|
20240430,124500,21940010,6180,6180,6180,6180,0
|
|
20240430,124400,21940010,6180,6180,6180,6180,0
|
|
20240430,124300,21940010,6180,6180,6180,6180,0
|
|
20240430,124200,21940010,6180,6180,6180,6180,0
|
|
20240430,124100,21940010,6180,6180,6180,6180,0
|
|
20240430,124000,21940010,6180,6180,6180,6180,0
|
|
20240430,123900,21940010,6180,6180,6180,6180,0
|
|
20240430,123800,21940010,6180,6180,6180,6180,0
|
|
20240430,123700,21940010,6180,6180,6180,6180,0
|
|
20240430,123600,21940010,6180,6180,6180,6180,0
|
|
20240430,123500,21940010,6180,6180,6180,6180,0
|
|
20240430,123400,21940010,6180,6160,6180,6160,29
|
|
20240430,123300,21761170,6160,6140,6160,6140,3
|
|
20240430,123200,21742720,6130,6130,6130,6130,464
|
|
20240430,123100,18898400,6100,6100,6100,6100,23
|
|
20240430,123000,18758100,6100,6100,6100,6100,0
|
|
20240430,122900,18758100,6100,6100,6100,6100,0
|
|
20240430,122800,18758100,6100,6100,6100,6100,0
|
|
20240430,122700,18758100,6100,6100,6100,6100,130
|
|
20240430,122600,17965100,6100,6100,6100,6100,0
|
|
20240430,122500,17965100,6100,6100,6100,6100,0
|
|
20240430,122400,17965100,6100,6100,6100,6100,0
|
|
20240430,122300,17965100,6100,6100,6100,6100,0
|
|
20240430,122200,17965100,6100,6100,6100,6100,0
|
|
20240430,122100,17965100,6100,6100,6100,6100,437
|
|
20240430,122000,15299400,6100,6100,6100,6100,4
|
|
20240430,121900,15275000,6100,6100,6100,6100,10
|
|
20240430,121800,15214000,6130,6130,6130,6130,0
|
|
20240430,121700,15214000,6130,6130,6130,6130,0
|
|
20240430,121600,15214000,6130,6130,6130,6130,0
|
|
20240430,121500,15214000,6130,6130,6130,6130,0
|
|
20240430,121400,15214000,6130,6130,6130,6130,22
|
|
20240430,121300,15079140,6120,6120,6120,6120,8
|
|
20240430,121200,15030180,6080,6080,6080,6080,0
|
|
20240430,121100,15030180,6080,6120,6120,6080,86
|
|
20240430,121000,14506180,6130,6130,6130,6130,0
|
|
20240430,120900,14506180,6130,6130,6130,6130,0
|
|
20240430,120800,14506180,6130,6130,6130,6130,0
|
|
20240430,120700,14506180,6130,6130,6130,6130,44
|
|
20240430,120600,14236460,6150,6150,6150,6150,0
|
|
20240430,120500,14236460,6150,6150,6150,6150,0
|
|
20240430,120400,14236460,6150,6150,6150,6150,108
|
|
20240430,120300,13572260,6170,6170,6170,6170,0
|
|
20240430,120200,13572260,6170,6170,6170,6170,0
|
|
20240430,120100,13572260,6170,6170,6170,6170,0
|
|
20240430,120000,13572260,6170,6170,6170,6170,1
|
|
20240430,115900,13566090,6130,6130,6130,6130,0
|
|
20240430,115800,13566090,6130,6130,6130,6130,0
|
|
20240430,115700,13566090,6130,6130,6130,6130,0
|
|
20240430,115600,13566090,6130,6130,6130,6130,0
|
|
20240430,115500,13566090,6130,6130,6130,6130,143
|
|
20240430,115400,12689500,6130,6130,6130,6130,419
|
|
20240430,115300,10121030,6140,6140,6140,6140,0
|
|
20240430,115200,10121030,6140,6140,6140,6140,0
|
|
20240430,115100,10121030,6140,6140,6140,6140,0
|
|
20240430,115000,10121030,6140,6140,6140,6140,0
|
|
20240430,114900,10121030,6140,6140,6140,6140,0
|
|
20240430,114800,10121030,6140,6140,6140,6140,0
|
|
20240430,114700,10121030,6140,6140,6140,6140,0
|
|
20240430,114600,10121030,6140,6140,6140,6140,0
|
|
20240430,114500,10121030,6140,6140,6140,6140,15
|
|
20240430,114400,10028930,6140,6140,6140,6140,21
|
|
20240430,114300,9899990,6180,6180,6180,6180,0
|
|
20240430,114200,9899990,6180,6180,6180,6180,0
|
|
20240430,114100,9899990,6180,6180,6180,6180,0
|
|
20240430,114000,9899990,6180,6180,6180,6180,0
|
|
20240430,113900,9899990,6180,6180,6180,6180,0
|
|
20240430,113800,9899990,6180,6180,6180,6180,0
|
|
20240430,113700,9899990,6180,6180,6180,6180,0
|
|
20240430,113600,9899990,6180,6180,6180,6180,0
|
|
20240430,113500,9899990,6180,6180,6180,6180,0
|
|
20240430,113400,9899990,6180,6180,6180,6180,0
|
|
20240430,113300,9899990,6180,6180,6180,6180,0
|
|
20240430,113200,9899990,6180,6180,6180,6180,0
|
|
20240430,113100,9899990,6180,6180,6180,6180,0
|
|
20240430,113000,9899990,6180,6180,6180,6180,0
|
|
20240430,112900,9899990,6180,6180,6180,6180,0
|
|
20240430,112800,9899990,6180,6180,6180,6180,0
|
|
20240430,112700,9899990,6180,6180,6180,6180,0
|
|
20240430,112600,9899990,6180,6180,6180,6180,0
|
|
20240430,112500,9899990,6180,6180,6180,6180,0
|
|
20240430,112400,9899990,6180,6180,6180,6180,0
|
|
20240430,112300,9899990,6180,6180,6180,6180,0
|
|
20240430,112200,9899990,6180,6180,6180,6180,0
|
|
20240430,112100,9899990,6180,6180,6180,6180,0
|
|
20240430,112000,9899990,6180,6180,6180,6180,0
|
|
20240430,111900,9899990,6180,6180,6180,6180,0
|
|
20240430,111800,9899990,6180,6180,6180,6180,0
|
|
20240430,111700,9899990,6180,6180,6180,6180,5
|
|
20240430,111600,9869090,6180,6180,6180,6180,0
|
|
20240430,111500,9869090,6180,6180,6180,6180,0
|
|
20240430,111400,9869090,6180,6180,6180,6180,0
|
|
20240430,111300,9869090,6180,6180,6180,6180,0
|
|
20240430,111200,9869090,6180,6180,6180,6180,0
|
|
20240430,111100,9869090,6180,6180,6180,6180,0
|
|
20240430,111000,9869090,6180,6180,6180,6180,0
|
|
20240430,110900,9869090,6180,6180,6180,6180,0
|
|
20240430,110800,9869090,6180,6180,6180,6180,0
|
|
20240430,110700,9869090,6180,6180,6180,6180,0
|
|
20240430,110600,9869090,6180,6180,6180,6180,0
|
|
20240430,110500,9869090,6180,6180,6180,6180,0
|
|
20240430,110400,9869090,6180,6180,6180,6180,0
|
|
20240430,110300,9869090,6180,6180,6180,6180,0
|
|
20240430,110200,9869090,6180,6180,6180,6180,0
|
|
20240430,110100,9869090,6180,6180,6180,6180,0
|
|
20240430,110000,9869090,6180,6180,6180,6180,0
|
|
20240430,105900,9869090,6180,6180,6180,6180,0
|
|
20240430,105800,9869090,6180,6180,6180,6180,0
|
|
20240430,105700,9869090,6180,6180,6180,6180,0
|
|
20240430,105600,9869090,6180,6180,6180,6180,1
|
|
20240430,105500,9862910,6140,6140,6140,6140,16
|
|
20240430,105400,9764670,6140,6140,6140,6140,0
|
|
20240430,105300,9764670,6140,6140,6140,6140,0
|
|
20240430,105200,9764670,6140,6140,6140,6140,0
|
|
20240430,105100,9764670,6140,6140,6140,6140,0
|
|
20240430,105000,9764670,6140,6140,6140,6140,0
|
|
20240430,104900,9764670,6140,6140,6140,6140,26
|
|
20240430,104800,9605030,6130,6130,6130,6130,0
|
|
20240430,104700,9605030,6130,6130,6130,6130,0
|
|
20240430,104600,9605030,6130,6130,6130,6130,0
|
|
20240430,104500,9605030,6130,6130,6130,6130,0
|
|
20240430,104400,9605030,6130,6130,6130,6130,33
|
|
20240430,104300,9402740,6180,6180,6180,6180,0
|
|
20240430,104200,9402740,6180,6180,6180,6180,1
|
|
20240430,104100,9396560,6130,6130,6130,6130,0
|
|
20240430,104000,9396560,6130,6130,6130,6130,0
|
|
20240430,103900,9396560,6130,6130,6130,6130,0
|
|
20240430,103800,9396560,6130,6130,6130,6130,60
|
|
20240430,103700,9028760,6130,6130,6130,6130,45
|
|
20240430,103600,8752910,6130,6130,6130,6130,75
|
|
20240430,103500,8293160,6130,6130,6130,6120,572
|
|
20240430,103400,4788320,6120,6170,6170,6120,104
|
|
20240430,103300,4148550,6190,6190,6190,6190,0
|
|
20240430,103200,4148550,6190,6190,6190,6190,0
|
|
20240430,103100,4148550,6190,6190,6190,6190,0
|
|
20240430,103000,4148550,6190,6190,6190,6190,0
|
|
20240430,102900,4148550,6190,6190,6190,6190,0
|
|
20240430,102800,4148550,6190,6190,6190,6190,0
|
|
20240430,102700,4148550,6190,6190,6190,6190,0
|
|
20240430,102600,4148550,6190,6190,6190,6190,0
|
|
20240430,102500,4148550,6190,6190,6190,6190,0
|
|
20240430,102400,4148550,6190,6190,6190,6190,0
|
|
20240430,102300,4148550,6190,6190,6190,6190,1
|
|
20240430,102200,4142360,6150,6180,6180,6150,100
|
|
20240430,102100,3525160,6190,6190,6190,6190,0
|
|
20240430,102000,3525160,6190,6190,6190,6190,20
|
|
20240430,101900,3401360,6200,6200,6200,6200,0
|
|
20240430,101800,3401360,6200,6200,6200,6200,0
|
|
20240430,101700,3401360,6200,6200,6200,6200,0
|
|
20240430,101600,3401360,6200,6200,6200,6200,0
|
|
20240430,101500,3401360,6200,6200,6200,6200,0
|
|
20240430,101400,3401360,6200,6200,6200,6200,0
|
|
20240430,101300,3401360,6200,6200,6200,6200,0
|
|
20240430,101200,3401360,6200,6200,6200,6200,0
|
|
20240430,101100,3401360,6200,6200,6200,6200,0
|
|
20240430,101000,3401360,6200,6200,6200,6200,0
|
|
20240430,100900,3401360,6200,6200,6200,6200,20
|
|
20240430,100800,3277360,6200,6200,6200,6200,50
|
|
20240430,100700,2967360,6200,6200,6200,6200,0
|
|
20240430,100600,2967360,6200,6200,6200,6200,0
|
|
20240430,100500,2967360,6200,6200,6200,6200,0
|
|
20240430,100400,2967360,6200,6200,6200,6200,0
|
|
20240430,100300,2967360,6200,6200,6200,6200,0
|
|
20240430,100200,2967360,6200,6200,6200,6200,0
|
|
20240430,100100,2967360,6200,6200,6200,6200,0
|
|
20240430,100000,2967360,6200,6200,6200,6200,0
|
|
20240430,095900,2967360,6200,6200,6200,6200,0
|
|
20240430,095800,2967360,6200,6200,6200,6200,0
|
|
20240430,095700,2967360,6200,6200,6200,6200,0
|
|
20240430,095600,2967360,6200,6200,6200,6200,1
|
|
20240430,095500,2961160,6200,6200,6200,6200,1
|
|
20240430,095400,2954960,6180,6180,6180,6180,50
|
|
20240430,095300,2645960,6180,6180,6180,6180,0
|
|
20240430,095200,2645960,6180,6180,6180,6180,0
|
|
20240430,095100,2645960,6180,6180,6180,6180,0
|
|
20240430,095000,2645960,6180,6180,6180,6180,0
|
|
20240430,094900,2645960,6180,6180,6180,6180,0
|
|
20240430,094800,2645960,6180,6180,6180,6180,0
|
|
20240430,094700,2645960,6180,6180,6180,6180,126
|
|
20240430,094600,1867280,6180,6180,6180,6180,83
|
|
20240430,094500,1354340,6180,6180,6180,6180,0
|
|
20240430,094400,1354340,6180,6180,6180,6180,1
|
|
20240430,094300,1348160,6180,6180,6180,6180,27
|
|
20240430,094200,1181300,6180,6180,6180,6180,10
|
|
20240430,094100,1119500,6190,6190,6190,6190,112
|
|
20240430,094000,426220,6180,6180,6180,6180,0
|
|
20240430,093900,426220,6180,6180,6180,6180,0
|
|
20240430,093800,426220,6180,6180,6180,6180,0
|
|
20240430,093700,426220,6180,6180,6180,6180,0
|
|
20240430,093600,426220,6180,6180,6180,6180,0
|
|
20240430,093500,426220,6180,6180,6180,6180,0
|
|
20240430,093400,426220,6180,6180,6180,6180,0
|
|
20240430,093300,426220,6180,6180,6180,6180,0
|
|
20240430,093200,426220,6180,6180,6180,6180,15
|
|
20240430,093100,333520,6190,6190,6190,6190,0
|
|
20240430,093000,333520,6190,6190,6190,6190,0
|
|
20240430,092900,333520,6190,6190,6190,6190,0
|
|
20240430,092800,333520,6190,6190,6190,6190,0
|
|
20240430,092700,333520,6190,6190,6190,6190,0
|
|
20240430,092600,333520,6190,6190,6190,6190,0
|
|
20240430,092500,333520,6190,6190,6190,6190,0
|
|
20240430,092400,333520,6190,6190,6190,6190,0
|
|
20240430,092300,333520,6190,6190,6190,6190,0
|
|
20240430,092200,333520,6190,6190,6190,6190,0
|
|
20240430,092100,333520,6190,6190,6190,6190,0
|
|
20240430,092000,333520,6190,6190,6190,6190,0
|
|
20240430,091900,333520,6190,6190,6190,6190,0
|
|
20240430,091800,333520,6190,6190,6190,6190,1
|
|
20240430,091700,327330,6140,6140,6140,6140,0
|
|
20240430,091600,327330,6140,6140,6140,6140,1
|
|
20240430,091500,321190,6200,6200,6200,6200,0
|
|
20240430,091400,321190,6200,6200,6200,6200,0
|
|
20240430,091300,321190,6200,6200,6200,6200,0
|
|
20240430,091200,321190,6200,6200,6200,6200,0
|
|
20240430,091100,321190,6200,6200,6200,6200,0
|
|
20240430,091000,321190,6200,6200,6200,6200,1
|
|
20240430,090900,314990,6170,6170,6170,6170,30
|
|
20240430,090800,129890,6210,6210,6210,6210,0
|
|
20240430,090700,129890,6210,6210,6210,6210,0
|
|
20240430,090600,129890,6210,6190,6210,6190,12
|
|
20240430,090500,55580,6180,6180,6180,6180,0
|
|
20240430,090400,55580,6180,6180,6180,6180,0
|
|
20240430,090300,55580,6180,6180,6180,6180,5
|
|
20240430,090200,24680,6180,6180,6180,6180,0
|
|
20240430,090100,24680,6180,6180,6180,6180,0
|
|
20240430,090000,24680,6180,6170,6180,6160,4
|