604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190100,2126309640,6710,6710,6710,6710,921
|
|
20240430,190000,2126309640,6710,6710,6710,6710,0
|
|
20240430,185900,2126309640,6710,6710,6710,6710,0
|
|
20240430,185800,2126309640,6710,6710,6710,6710,0
|
|
20240430,185700,2126309640,6710,6710,6710,6710,0
|
|
20240430,185600,2126309640,6710,6710,6710,6710,0
|
|
20240430,185500,2126309640,6710,6710,6710,6710,0
|
|
20240430,185400,2126309640,6710,6710,6710,6710,0
|
|
20240430,185300,2126309640,6710,6710,6710,6710,0
|
|
20240430,185200,2126309640,6710,6710,6710,6710,0
|
|
20240430,185100,2126309640,6710,6710,6710,6710,0
|
|
20240430,185000,2126309640,6710,6710,6710,6710,0
|
|
20240430,184900,2126309640,6710,6710,6710,6710,0
|
|
20240430,184800,2126309640,6710,6710,6710,6710,0
|
|
20240430,184700,2126309640,6710,6710,6710,6710,0
|
|
20240430,184600,2126309640,6710,6710,6710,6710,0
|
|
20240430,184500,2126309640,6710,6710,6710,6710,0
|
|
20240430,184400,2126309640,6710,6710,6710,6710,0
|
|
20240430,184300,2126309640,6710,6710,6710,6710,0
|
|
20240430,184200,2126309640,6710,6710,6710,6710,0
|
|
20240430,184100,2126309640,6710,6710,6710,6710,0
|
|
20240430,184000,2126309640,6710,6710,6710,6710,0
|
|
20240430,183900,2126309640,6710,6710,6710,6710,0
|
|
20240430,183800,2126309640,6710,6710,6710,6710,0
|
|
20240430,183700,2126309640,6710,6710,6710,6710,0
|
|
20240430,183600,2126309640,6710,6710,6710,6710,0
|
|
20240430,183500,2126309640,6710,6710,6710,6710,0
|
|
20240430,183400,2126309640,6710,6710,6710,6710,0
|
|
20240430,183300,2126309640,6710,6710,6710,6710,0
|
|
20240430,183200,2126309640,6710,6710,6710,6710,0
|
|
20240430,183100,2126309640,6710,6710,6710,6710,921
|
|
20240430,183000,2126309640,6710,6710,6710,6710,0
|
|
20240430,182900,2126309640,6710,6710,6710,6710,0
|
|
20240430,182800,2126309640,6710,6710,6710,6710,0
|
|
20240430,182700,2126309640,6710,6710,6710,6710,0
|
|
20240430,182600,2126309640,6710,6710,6710,6710,0
|
|
20240430,182500,2126309640,6710,6710,6710,6710,0
|
|
20240430,182400,2126309640,6710,6710,6710,6710,0
|
|
20240430,182300,2126309640,6710,6710,6710,6710,0
|
|
20240430,182200,2126309640,6710,6710,6710,6710,0
|
|
20240430,182100,2126309640,6710,6710,6710,6710,0
|
|
20240430,182000,2126309640,6710,6710,6710,6710,0
|
|
20240430,181900,2126309640,6710,6710,6710,6710,0
|
|
20240430,181800,2126309640,6710,6710,6710,6710,0
|
|
20240430,181700,2126309640,6710,6710,6710,6710,0
|
|
20240430,181600,2126309640,6710,6710,6710,6710,0
|
|
20240430,181500,2126309640,6710,6710,6710,6710,0
|
|
20240430,181400,2126309640,6710,6710,6710,6710,0
|
|
20240430,181300,2126309640,6710,6710,6710,6710,0
|
|
20240430,181200,2126309640,6710,6710,6710,6710,0
|
|
20240430,181100,2126309640,6710,6710,6710,6710,0
|
|
20240430,181000,2126309640,6710,6710,6710,6710,0
|
|
20240430,180900,2126309640,6710,6710,6710,6710,0
|
|
20240430,180800,2126309640,6710,6710,6710,6710,0
|
|
20240430,180700,2126309640,6710,6710,6710,6710,0
|
|
20240430,180600,2126309640,6710,6710,6710,6710,0
|
|
20240430,180500,2126309640,6710,6710,6710,6710,0
|
|
20240430,180400,2126309640,6710,6710,6710,6710,0
|
|
20240430,180300,2126309640,6710,6710,6710,6710,0
|
|
20240430,180200,2126309640,6710,6710,6710,6710,0
|
|
20240430,180100,2126309640,6710,6710,6710,6710,921
|
|
20240430,180000,2126309640,6710,6710,6710,6710,0
|
|
20240430,175900,2126309640,6710,6710,6710,6710,0
|
|
20240430,175800,2126309640,6710,6710,6710,6710,0
|
|
20240430,175700,2126309640,6710,6710,6710,6710,0
|
|
20240430,175600,2126309640,6710,6710,6710,6710,0
|
|
20240430,175500,2126309640,6710,6710,6710,6710,0
|
|
20240430,175400,2126309640,6710,6710,6710,6710,0
|
|
20240430,175300,2126309640,6710,6710,6710,6710,0
|
|
20240430,175200,2126309640,6710,6710,6710,6710,0
|
|
20240430,175100,2126309640,6710,6710,6710,6710,0
|
|
20240430,175000,2126309640,6710,6710,6710,6710,0
|
|
20240430,174900,2126309640,6710,6710,6710,6710,0
|
|
20240430,174800,2126309640,6710,6710,6710,6710,0
|
|
20240430,174700,2126309640,6710,6710,6710,6710,0
|
|
20240430,174600,2126309640,6710,6710,6710,6710,0
|
|
20240430,174500,2126309640,6710,6710,6710,6710,0
|
|
20240430,174400,2126309640,6710,6710,6710,6710,0
|
|
20240430,174300,2126309640,6710,6710,6710,6710,0
|
|
20240430,174200,2126309640,6710,6710,6710,6710,0
|
|
20240430,174100,2126309640,6710,6710,6710,6710,0
|
|
20240430,174000,2126309640,6710,6710,6710,6710,0
|
|
20240430,173900,2126309640,6710,6710,6710,6710,0
|
|
20240430,173800,2126309640,6710,6710,6710,6710,0
|
|
20240430,173700,2126309640,6710,6710,6710,6710,0
|
|
20240430,173600,2126309640,6710,6710,6710,6710,0
|
|
20240430,173500,2126309640,6710,6710,6710,6710,0
|
|
20240430,173400,2126309640,6710,6710,6710,6710,0
|
|
20240430,173300,2126309640,6710,6710,6710,6710,0
|
|
20240430,173200,2126309640,6710,6710,6710,6710,0
|
|
20240430,173100,2126309640,6710,6710,6710,6710,921
|
|
20240430,173000,2126309640,6710,6710,6710,6710,0
|
|
20240430,172900,2126309640,6710,6710,6710,6710,0
|
|
20240430,172800,2126309640,6710,6710,6710,6710,0
|
|
20240430,172700,2126309640,6710,6710,6710,6710,0
|
|
20240430,172600,2126309640,6710,6710,6710,6710,0
|
|
20240430,172500,2126309640,6710,6710,6710,6710,0
|
|
20240430,172400,2126309640,6710,6710,6710,6710,0
|
|
20240430,172300,2126309640,6710,6710,6710,6710,0
|
|
20240430,172200,2126309640,6710,6710,6710,6710,0
|
|
20240430,172100,2126309640,6710,6710,6710,6710,0
|
|
20240430,172000,2126309640,6710,6710,6710,6710,0
|
|
20240430,171900,2126309640,6710,6710,6710,6710,0
|
|
20240430,171800,2126309640,6710,6710,6710,6710,0
|
|
20240430,171700,2126309640,6710,6710,6710,6710,0
|
|
20240430,171600,2126309640,6710,6710,6710,6710,0
|
|
20240430,171500,2126309640,6710,6710,6710,6710,0
|
|
20240430,171400,2126309640,6710,6710,6710,6710,0
|
|
20240430,171300,2126309640,6710,6710,6710,6710,0
|
|
20240430,171200,2126309640,6710,6710,6710,6710,0
|
|
20240430,171100,2126309640,6710,6710,6710,6710,0
|
|
20240430,171000,2126309640,6710,6710,6710,6710,0
|
|
20240430,170900,2126309640,6710,6710,6710,6710,0
|
|
20240430,170800,2126309640,6710,6710,6710,6710,0
|
|
20240430,170700,2126309640,6710,6710,6710,6710,0
|
|
20240430,170600,2126309640,6710,6710,6710,6710,0
|
|
20240430,170500,2126309640,6710,6710,6710,6710,0
|
|
20240430,170400,2126309640,6710,6710,6710,6710,0
|
|
20240430,170300,2126309640,6710,6710,6710,6710,0
|
|
20240430,170200,2126309640,6710,6710,6710,6710,0
|
|
20240430,170100,2126309640,6710,6710,6710,6710,921
|
|
20240430,170000,2126309640,6710,6710,6710,6710,0
|
|
20240430,165900,2126309640,6710,6710,6710,6710,0
|
|
20240430,165800,2126309640,6710,6710,6710,6710,0
|
|
20240430,165700,2126309640,6710,6710,6710,6710,0
|
|
20240430,165600,2126309640,6710,6710,6710,6710,0
|
|
20240430,165500,2126309640,6710,6710,6710,6710,0
|
|
20240430,165400,2126309640,6710,6710,6710,6710,0
|
|
20240430,165300,2126309640,6710,6710,6710,6710,0
|
|
20240430,165200,2126309640,6710,6710,6710,6710,0
|
|
20240430,165100,2126309640,6710,6710,6710,6710,0
|
|
20240430,165000,2126309640,6710,6710,6710,6710,0
|
|
20240430,164900,2126309640,6710,6710,6710,6710,0
|
|
20240430,164800,2126309640,6710,6710,6710,6710,0
|
|
20240430,164700,2126309640,6710,6710,6710,6710,0
|
|
20240430,164600,2126309640,6710,6710,6710,6710,0
|
|
20240430,164500,2126309640,6710,6710,6710,6710,0
|
|
20240430,164400,2126309640,6710,6710,6710,6710,0
|
|
20240430,164300,2126309640,6710,6710,6710,6710,0
|
|
20240430,164200,2126309640,6710,6710,6710,6710,0
|
|
20240430,164100,2126309640,6710,6710,6710,6710,0
|
|
20240430,164000,2126309640,6710,6710,6710,6710,0
|
|
20240430,163900,2126309640,6710,6710,6710,6710,0
|
|
20240430,163800,2126309640,6710,6710,6710,6710,0
|
|
20240430,163700,2126309640,6710,6710,6710,6710,0
|
|
20240430,163600,2126309640,6710,6710,6710,6710,0
|
|
20240430,163500,2126309640,6710,6710,6710,6710,0
|
|
20240430,163400,2126309640,6710,6710,6710,6710,0
|
|
20240430,163300,2126309640,6710,6710,6710,6710,0
|
|
20240430,163200,2126309640,6710,6710,6710,6710,0
|
|
20240430,163100,2126309640,6710,6710,6710,6710,921
|
|
20240430,163000,2126309640,6710,6710,6710,6710,0
|
|
20240430,162900,2126309640,6710,6710,6710,6710,0
|
|
20240430,162800,2126309640,6710,6710,6710,6710,0
|
|
20240430,162700,2126309640,6710,6710,6710,6710,0
|
|
20240430,162600,2126309640,6710,6710,6710,6710,0
|
|
20240430,162500,2126309640,6710,6710,6710,6710,0
|
|
20240430,162400,2126309640,6710,6710,6710,6710,0
|
|
20240430,162300,2126309640,6710,6710,6710,6710,0
|
|
20240430,162200,2126309640,6710,6710,6710,6710,0
|
|
20240430,162100,2126309640,6710,6710,6710,6710,0
|
|
20240430,162000,2126309640,6710,6710,6710,6710,0
|
|
20240430,161900,2126309640,6710,6710,6710,6710,0
|
|
20240430,161800,2126309640,6710,6710,6710,6710,0
|
|
20240430,161700,2126309640,6710,6710,6710,6710,0
|
|
20240430,161600,2126309640,6710,6710,6710,6710,0
|
|
20240430,161500,2126309640,6710,6710,6710,6710,0
|
|
20240430,161400,2126309640,6710,6710,6710,6710,0
|
|
20240430,161300,2126309640,6710,6710,6710,6710,0
|
|
20240430,161200,2126309640,6710,6710,6710,6710,0
|
|
20240430,161100,2126309640,6710,6710,6710,6710,0
|
|
20240430,161000,2126309640,6710,6710,6710,6710,0
|
|
20240430,160900,2126309640,6710,6710,6710,6710,0
|
|
20240430,160800,2126309640,6710,6710,6710,6710,0
|
|
20240430,160700,2126309640,6710,6710,6710,6710,0
|
|
20240430,160600,2126309640,6710,6710,6710,6710,0
|
|
20240430,160500,2126309640,6710,6710,6710,6710,0
|
|
20240430,160400,2126309640,6710,6710,6710,6710,0
|
|
20240430,160300,2126309640,6710,6710,6710,6710,0
|
|
20240430,160200,2126309640,6710,6710,6710,6710,0
|
|
20240430,160100,2126309640,6710,6710,6710,6710,921
|
|
20240430,160000,2126309640,6710,6710,6710,6710,0
|
|
20240430,155900,2126309640,6710,6710,6710,6710,0
|
|
20240430,155800,2126309640,6710,6710,6710,6710,0
|
|
20240430,155700,2126309640,6710,6710,6710,6710,0
|
|
20240430,155600,2126309640,6710,6710,6710,6710,0
|
|
20240430,155500,2126309640,6710,6710,6710,6710,0
|
|
20240430,155400,2126309640,6710,6710,6710,6710,0
|
|
20240430,155300,2126309640,6710,6710,6710,6710,0
|
|
20240430,155200,2126309640,6710,6710,6710,6710,0
|
|
20240430,155100,2126309640,6710,6710,6710,6710,0
|
|
20240430,155000,2126309640,6710,6710,6710,6710,0
|
|
20240430,154900,2126309640,6710,6710,6710,6710,0
|
|
20240430,154800,2126309640,6710,6710,6710,6710,0
|
|
20240430,154700,2126309640,6710,6710,6710,6710,0
|
|
20240430,154600,2126309640,6710,6710,6710,6710,0
|
|
20240430,154500,2126309640,6710,6710,6710,6710,0
|
|
20240430,154400,2126309640,6710,6710,6710,6710,0
|
|
20240430,154300,2126309640,6710,6710,6710,6710,0
|
|
20240430,154200,2126309640,6710,6710,6710,6710,0
|
|
20240430,154100,2126309640,6710,6710,6710,6710,0
|
|
20240430,154000,2126309640,6710,6710,6710,6710,0
|
|
20240430,153900,2126309640,6710,6710,6710,6710,0
|
|
20240430,153800,2126309640,6710,6710,6710,6710,0
|
|
20240430,153700,2126309640,6710,6710,6710,6710,0
|
|
20240430,153600,2126309640,6710,6710,6710,6710,0
|
|
20240430,153500,2126309640,6710,6710,6710,6710,0
|
|
20240430,153400,2126309640,6710,6710,6710,6710,0
|
|
20240430,153300,2126309640,6710,6710,6710,6710,0
|
|
20240430,153200,2126309640,6710,6710,6710,6710,0
|
|
20240430,153100,2126309640,6710,6710,6710,6710,921
|
|
20240430,153000,2126309640,6710,6710,6710,6710,921
|
|
20240430,152900,2120129730,6720,6720,6720,6720,0
|
|
20240430,152800,2120129730,6720,6720,6720,6720,0
|
|
20240430,152700,2120129730,6720,6720,6720,6720,0
|
|
20240430,152600,2120129730,6720,6720,6720,6720,0
|
|
20240430,152500,2120129730,6720,6720,6720,6720,0
|
|
20240430,152400,2120129730,6720,6720,6720,6720,0
|
|
20240430,152300,2120129730,6720,6720,6720,6720,0
|
|
20240430,152200,2120129730,6720,6720,6720,6720,0
|
|
20240430,152100,2120129730,6720,6720,6720,6720,0
|
|
20240430,152000,2120129730,6720,6720,6720,6720,0
|
|
20240430,151900,2120129730,6720,6710,6730,6700,982
|
|
20240430,151800,2113547270,6720,6710,6720,6710,26
|
|
20240430,151700,2113372730,6730,6710,6730,6710,181
|
|
20240430,151600,2112155220,6700,6700,6730,6700,289
|
|
20240430,151500,2110212920,6700,6730,6730,6700,213
|
|
20240430,151400,2108783990,6720,6730,6740,6720,56
|
|
20240430,151300,2108407530,6740,6740,6740,6740,0
|
|
20240430,151200,2108407530,6740,6730,6740,6730,223
|
|
20240430,151100,2106904720,6740,6750,6750,6740,72
|
|
20240430,151000,2106419090,6750,6750,6750,6750,11
|
|
20240430,150900,2106344840,6750,6730,6750,6730,623
|
|
20240430,150800,2102145200,6730,6740,6740,6730,174
|
|
20240430,150700,2100972470,6740,6730,6740,6730,41
|
|
20240430,150600,2100696510,6730,6730,6730,6730,0
|
|
20240430,150500,2100696510,6730,6730,6740,6730,222
|
|
20240430,150400,2099202280,6730,6720,6730,6720,186
|
|
20240430,150300,2097950660,6720,6720,6720,6720,127
|
|
20240430,150200,2097097220,6720,6730,6730,6720,801
|
|
20240430,150100,2091709890,6730,6720,6730,6720,769
|
|
20240430,150000,2086536110,6730,6740,6750,6730,630
|
|
20240430,145900,2082291440,6740,6740,6740,6740,1
|
|
20240430,145800,2082284700,6730,6740,6740,6730,316
|
|
20240430,145700,2080156890,6730,6730,6730,6730,0
|
|
20240430,145600,2080156890,6730,6730,6730,6730,1
|
|
20240430,145500,2080150160,6740,6710,6740,6710,124
|
|
20240430,145400,2079315670,6710,6740,6740,6710,672
|
|
20240430,145300,2074795500,6750,6750,6750,6750,0
|
|
20240430,145200,2074795500,6750,6730,6750,6730,657
|
|
20240430,145100,2070367560,6730,6690,6730,6690,7699
|
|
20240430,145000,2018726060,6690,6700,6700,6690,739
|
|
20240430,144900,2013782140,6690,6700,6700,6690,947
|
|
20240430,144800,2007439170,6710,6710,6710,6710,48
|
|
20240430,144700,2007117090,6710,6710,6720,6710,142
|
|
20240430,144600,2006164070,6710,6710,6710,6710,543
|
|
20240430,144500,2002520540,6710,6710,6720,6710,453
|
|
20240430,144400,1999480340,6710,6710,6710,6700,174
|
|
20240430,144300,1998314140,6710,6710,6710,6710,735
|
|
20240430,144200,1993382290,6710,6710,6710,6710,335
|
|
20240430,144100,1991134440,6720,6710,6720,6710,29
|
|
20240430,144000,1990939840,6720,6720,6730,6720,477
|
|
20240430,143900,1987734390,6720,6730,6730,6710,356
|
|
20240430,143800,1985342820,6720,6720,6720,6720,24
|
|
20240430,143700,1985181540,6730,6750,6750,6730,563
|
|
20240430,143600,1981387480,6740,6750,6750,6740,326
|
|
20240430,143500,1979187260,6760,6740,6760,6740,1837
|
|
20240430,143400,1966788710,6740,6730,6740,6730,168
|
|
20240430,143300,1965657590,6730,6730,6730,6730,168
|
|
20240430,143200,1964526950,6740,6730,6740,6730,488
|
|
20240430,143100,1961238480,6730,6710,6740,6710,236
|
|
20240430,143000,1959651160,6710,6700,6730,6700,437
|
|
20240430,142900,1956713190,6700,6740,6740,6700,422
|
|
20240430,142800,1953885750,6700,6730,6730,6700,3535
|
|
20240430,142700,1930161520,6740,6750,6760,6740,2554
|
|
20240430,142600,1912931160,6750,6760,6770,6750,6713
|
|
20240430,142500,1867553200,6770,6790,6790,6760,318
|
|
20240430,142400,1865400790,6760,6760,6780,6760,3317
|
|
20240430,142300,1842957370,6770,6790,6790,6770,1244
|
|
20240430,142200,1834524930,6770,6770,6770,6770,288
|
|
20240430,142100,1832575170,6770,6780,6830,6710,1582
|
|
20240430,142000,1821863520,6790,6810,6860,6790,9865
|
|
20240430,141900,1754386740,6830,6790,6830,6750,26194
|
|
20240430,141800,1576253530,6800,6780,6800,6710,16541
|
|
20240430,141700,1463939450,6700,6690,6790,6690,6434
|
|
20240430,141600,1420460460,6720,6760,6800,6690,13362
|
|
20240430,141500,1329723540,6760,6650,6760,6650,8632
|
|
20240430,141400,1271797920,6650,6640,6650,6630,426
|
|
20240430,141300,1268973320,6640,6640,6650,6640,288
|
|
20240430,141200,1267060980,6650,6640,6660,6640,338
|
|
20240430,141100,1264814730,6670,6650,6670,6640,210
|
|
20240430,141000,1263420230,6670,6660,6670,6640,145
|
|
20240430,140900,1262457030,6630,6660,6670,6630,315
|
|
20240430,140800,1260366060,6670,6670,6680,6660,158
|
|
20240430,140700,1259313050,6680,6680,6680,6660,338
|
|
20240430,140600,1257059710,6700,6720,6720,6670,541
|
|
20240430,140500,1253446740,6690,6680,6720,6680,967
|
|
20240430,140400,1246964720,6680,6680,6680,6650,209
|
|
20240430,140300,1245574010,6630,6680,6690,6630,1504
|
|
20240430,140200,1235574690,6690,6730,6750,6680,1310
|
|
20240430,140100,1226756500,6730,6690,6730,6670,1433
|
|
20240430,140000,1217143590,6690,6700,6710,6670,621
|
|
20240430,135900,1212986730,6700,6700,6700,6680,108
|
|
20240430,135800,1212265250,6710,6720,6720,6680,492
|
|
20240430,135700,1208972380,6710,6770,6770,6710,425
|
|
20240430,135600,1206117230,6740,6790,6830,6740,4962
|
|
20240430,135500,1172434030,6770,6810,6860,6700,9875
|
|
20240430,135400,1105056530,6810,6700,6810,6670,9300
|
|
20240430,135300,1042098950,6700,6740,6740,6700,568
|
|
20240430,135200,1038289750,6740,6760,6810,6720,8693
|
|
20240430,135100,979327040,6760,6670,6790,6670,14266
|
|
20240430,135000,883009010,6720,6700,6750,6630,5842
|
|
20240430,134900,843719340,6700,6670,6700,6630,4254
|
|
20240430,134800,815307260,6610,6610,6680,6580,23690
|
|
20240430,134700,658059440,6610,6590,6610,6580,107
|
|
20240430,134600,657355270,6610,6590,6610,6580,110
|
|
20240430,134500,656629410,6600,6620,6620,6600,1143
|
|
20240430,134400,649063610,6620,6610,6620,6610,136
|
|
20240430,134300,648164620,6620,6610,6620,6610,476
|
|
20240430,134200,645016130,6600,6600,6600,6600,1
|
|
20240430,134100,645009530,6610,6610,6610,6580,178
|
|
20240430,134000,643835950,6610,6580,6620,6580,7482
|
|
20240430,133900,594381060,6580,6590,6590,6580,97
|
|
20240430,133800,593742790,6590,6600,6600,6590,2
|
|
20240430,133700,593729600,6580,6600,6600,6580,101
|
|
20240430,133600,593065000,6580,6590,6600,6580,124
|
|
20240430,133500,592248030,6600,6570,6600,6570,3994
|
|
20240430,133400,565969930,6570,6570,6570,6570,1
|
|
20240430,133300,565963360,6560,6560,6570,6560,165
|
|
20240430,133200,564880950,6560,6570,6570,6560,256
|
|
20240430,133100,563200030,6580,6570,6580,6570,202
|
|
20240430,133000,561872870,6580,6570,6580,6570,123
|
|
20240430,132900,561064730,6570,6560,6570,6560,101
|
|
20240430,132800,560402160,6570,6560,6570,6560,312
|
|
20240430,132700,558355130,6570,6570,6570,6560,206
|
|
20240430,132600,557003750,6560,6570,6570,6560,239
|
|
20240430,132500,555435800,6560,6570,6570,6560,341
|
|
20240430,132400,553196430,6560,6570,6570,6560,283
|
|
20240430,132300,551338920,6570,6570,6570,6570,216
|
|
20240430,132200,549919800,6570,6560,6570,6560,502
|
|
20240430,132100,546624030,6570,6570,6570,6560,210
|
|
20240430,132000,545246400,6560,6560,6560,6560,209
|
|
20240430,131900,543875360,6560,6570,6570,6560,173
|
|
20240430,131800,542739780,6570,6570,6580,6570,213
|
|
20240430,131700,541340360,6570,6570,6570,6570,209
|
|
20240430,131600,539967230,6570,6570,6570,6570,103
|
|
20240430,131500,539290520,6570,6580,6580,6570,215
|
|
20240430,131400,537877900,6570,6580,6580,6570,209
|
|
20240430,131300,536504750,6570,6570,6580,6570,223
|
|
20240430,131200,535039620,6570,6570,6580,6570,209
|
|
20240430,131100,533666480,6570,6570,6570,6570,207
|
|
20240430,131000,532306490,6570,6570,6570,6570,207
|
|
20240430,130900,530946500,6570,6580,6580,6570,125
|
|
20240430,130800,530125240,6580,6580,6580,6570,413
|
|
20240430,130700,527408740,6570,6580,6590,6570,300
|
|
20240430,130600,525435770,6590,6590,6590,6590,0
|
|
20240430,130500,525435770,6590,6580,6590,6580,338
|
|
20240430,130400,523208360,6590,6580,6590,6580,460
|
|
20240430,130300,520181460,6570,6570,6570,6570,0
|
|
20240430,130200,520181460,6570,6570,6580,6570,982
|
|
20240430,130100,513720960,6570,6570,6570,6570,0
|
|
20240430,130000,513720960,6570,6570,6570,6570,671
|
|
20240430,125900,509312490,6560,6560,6560,6560,213
|
|
20240430,125800,507915210,6560,6560,6560,6560,93
|
|
20240430,125700,507305130,6560,6560,6560,6560,49
|
|
20240430,125600,506983690,6570,6570,6570,6570,0
|
|
20240430,125500,506983690,6570,6570,6570,6570,7
|
|
20240430,125400,506937700,6560,6560,6560,6560,96
|
|
20240430,125300,506307940,6560,6560,6560,6560,118
|
|
20240430,125200,505533860,6560,6570,6570,6560,77
|
|
20240430,125100,505028020,6570,6580,6580,6570,2
|
|
20240430,125000,505014870,6570,6560,6570,6560,83
|
|
20240430,124900,504470100,6570,6570,6570,6570,50
|
|
20240430,124800,504141600,6570,6570,6570,6570,138
|
|
20240430,124700,503234940,6570,6570,6570,6570,93
|
|
20240430,124600,502623930,6570,6560,6570,6560,194
|
|
20240430,124500,501349790,6570,6570,6570,6560,105
|
|
20240430,124400,500660390,6580,6580,6580,6580,0
|
|
20240430,124300,500660390,6580,6580,6580,6580,0
|
|
20240430,124200,500660390,6580,6550,6580,6550,485
|
|
20240430,124100,497477420,6550,6540,6550,6540,779
|
|
20240430,124000,492375410,6550,6550,6550,6550,0
|
|
20240430,123900,492375410,6550,6550,6550,6550,0
|
|
20240430,123800,492375410,6550,6540,6550,6540,177
|
|
20240430,123700,491217800,6540,6540,6540,6540,0
|
|
20240430,123600,491217800,6540,6540,6540,6540,51
|
|
20240430,123500,490884260,6540,6540,6540,6540,201
|
|
20240430,123400,489569720,6530,6540,6540,6530,824
|
|
20240430,123300,484188700,6540,6540,6540,6540,87
|
|
20240430,123200,483619720,6540,6540,6540,6540,48
|
|
20240430,123100,483305800,6540,6540,6540,6540,122
|
|
20240430,123000,482507920,6540,6520,6540,6520,95
|
|
20240430,122900,481888380,6520,6540,6540,6520,1095
|
|
20240430,122800,474740020,6540,6540,6540,6540,113
|
|
20240430,122700,474001000,6540,6550,6550,6540,148
|
|
20240430,122600,473033040,6550,6550,6550,6550,0
|
|
20240430,122500,473033040,6550,6550,6550,6550,7
|
|
20240430,122400,472987190,6540,6540,6540,6540,88
|
|
20240430,122300,472411670,6540,6540,6540,6540,44
|
|
20240430,122200,472123910,6540,6540,6540,6540,63
|
|
20240430,122100,471711890,6540,6540,6540,6530,134
|
|
20240430,122000,470835970,6530,6540,6540,6530,309
|
|
20240430,121900,468815550,6540,6540,6540,6540,94
|
|
20240430,121800,468200790,6550,6550,6550,6550,0
|
|
20240430,121700,468200790,6550,6550,6550,6550,0
|
|
20240430,121600,468200790,6550,6540,6550,6540,45
|
|
20240430,121500,467906480,6540,6550,6550,6540,62
|
|
20240430,121400,467500930,6540,6540,6540,6540,88
|
|
20240430,121300,466925410,6540,6540,6540,6540,44
|
|
20240430,121200,466637650,6540,6540,6540,6540,275
|
|
20240430,121100,464839150,6540,6540,6550,6530,463
|
|
20240430,121000,461812190,6540,6540,6540,6540,90
|
|
20240430,120900,461223590,6540,6540,6540,6540,91
|
|
20240430,120800,460628450,6540,6540,6540,6540,88
|
|
20240430,120700,460052930,6540,6540,6540,6540,44
|
|
20240430,120600,459765170,6550,6550,6550,6550,0
|
|
20240430,120500,459765170,6550,6550,6550,6550,7
|
|
20240430,120400,459719320,6540,6540,6540,6540,88
|
|
20240430,120300,459143800,6540,6540,6540,6540,54
|
|
20240430,120200,458790640,6540,6540,6540,6540,44
|
|
20240430,120100,458502880,6540,6540,6540,6540,133
|
|
20240430,120000,457633060,6540,6540,6540,6540,88
|
|
20240430,115900,457057540,6540,6540,6540,6540,88
|
|
20240430,115800,456482020,6540,6550,6550,6540,94
|
|
20240430,115700,455866760,6540,6540,6540,6540,44
|
|
20240430,115600,455579000,6560,6560,6560,6560,0
|
|
20240430,115500,455579000,6560,6550,6560,6550,58
|
|
20240430,115400,455199090,6540,6540,6540,6540,88
|
|
20240430,115300,454623570,6540,6540,6540,6540,44
|
|
20240430,115200,454335810,6540,6540,6540,6540,106
|
|
20240430,115100,453642570,6530,6520,6530,6520,131
|
|
20240430,115000,452787590,6520,6530,6530,6520,44
|
|
20240430,114900,452500560,6510,6510,6510,6510,89
|
|
20240430,114800,451921170,6510,6540,6540,6510,5604
|
|
20240430,114700,415333700,6540,6540,6540,6540,38
|
|
20240430,114600,415085180,6560,6560,6560,6560,28
|
|
20240430,114500,414901500,6560,6570,6570,6560,251
|
|
20240430,114400,413254870,6570,6570,6570,6570,752
|
|
20240430,114300,408314230,6570,6570,6570,6570,44
|
|
20240430,114200,408025150,6570,6570,6570,6570,74
|
|
20240430,114100,407538970,6570,6570,6570,6570,1
|
|
20240430,114000,407532400,6590,6590,6590,6590,0
|
|
20240430,113900,407532400,6590,6580,6590,6580,1781
|
|
20240430,113800,395807980,6580,6580,6580,6580,0
|
|
20240430,113700,395807980,6580,6580,6580,6580,0
|
|
20240430,113600,395807980,6580,6580,6580,6580,0
|
|
20240430,113500,395807980,6580,6580,6580,6580,7
|
|
20240430,113400,395761920,6570,6570,6570,6570,100
|
|
20240430,113300,395104920,6570,6570,6570,6570,1066
|
|
20240430,113200,388101300,6560,6560,6560,6560,3
|
|
20240430,113100,388081620,6560,6560,6560,6560,201
|
|
20240430,113000,386763060,6560,6560,6560,6560,200
|
|
20240430,112900,385451060,6560,6570,6570,6560,908
|
|
20240430,112800,379487500,6560,6560,6560,6560,0
|
|
20240430,112700,379487500,6560,6530,6560,6530,955
|
|
20240430,112600,373227040,6540,6540,6540,6540,0
|
|
20240430,112500,373227040,6540,6540,6540,6540,97
|
|
20240430,112400,372592660,6540,6540,6540,6540,153
|
|
20240430,112300,371592040,6530,6530,6530,6530,0
|
|
20240430,112200,371592040,6530,6530,6530,6530,0
|
|
20240430,112100,371592040,6530,6530,6530,6530,0
|
|
20240430,112000,371592040,6530,6520,6530,6520,57
|
|
20240430,111900,371220030,6520,6520,6520,6520,0
|
|
20240430,111800,371220030,6520,6540,6540,6520,52
|
|
20240430,111700,370880950,6540,6540,6540,6540,0
|
|
20240430,111600,370880950,6540,6530,6540,6530,1022
|
|
20240430,111500,364207080,6520,6520,6520,6520,1182
|
|
20240430,111400,356500440,6510,6510,6510,6510,59
|
|
20240430,111300,356116350,6510,6490,6510,6490,221
|
|
20240430,111200,354681080,6490,6490,6490,6490,208
|
|
20240430,111100,353331160,6490,6490,6490,6490,209
|
|
20240430,111000,351974750,6500,6490,6500,6490,217
|
|
20240430,110900,350566370,6490,6490,6500,6490,302
|
|
20240430,110800,348606280,6490,6490,6490,6490,638
|
|
20240430,110700,344465660,6500,6500,6500,6500,307
|
|
20240430,110600,342470160,6500,6500,6500,6490,1251
|
|
20240430,110500,334341080,6510,6500,6510,6500,349
|
|
20240430,110400,332072500,6510,6500,6510,6500,279
|
|
20240430,110300,330258500,6500,6500,6500,6490,642
|
|
20240430,110200,326088830,6500,6500,6500,6500,2114
|
|
20240430,110100,312347830,6500,6510,6510,6500,555
|
|
20240430,110000,308734940,6520,6510,6520,6510,188
|
|
20240430,105900,307510020,6530,6530,6540,6510,3965
|
|
20240430,105800,281619970,6530,6530,6540,6530,278
|
|
20240430,105700,279804620,6530,6530,6530,6530,247
|
|
20240430,105600,278191710,6530,6530,6530,6530,208
|
|
20240430,105500,276833470,6540,6550,6550,6540,162
|
|
20240430,105400,275773920,6540,6540,6540,6540,240
|
|
20240430,105300,274204320,6540,6540,6540,6540,207
|
|
20240430,105200,272850540,6540,6540,6540,6530,1463
|
|
20240430,105100,263290190,6540,6550,6550,6540,491
|
|
20240430,105000,260077150,6550,6550,6550,6550,430
|
|
20240430,104900,257260650,6550,6550,6550,6550,282
|
|
20240430,104800,255413550,6550,6550,6550,6540,425
|
|
20240430,104700,252630350,6550,6550,6550,6550,230
|
|
20240430,104600,251123850,6560,6550,6560,6550,224
|
|
20240430,104500,249656490,6570,6560,6570,6560,83
|
|
20240430,104400,249111940,6550,6560,6560,6550,979
|
|
20240430,104300,242696640,6560,6560,6560,6560,225
|
|
20240430,104200,241220640,6570,6560,6570,6560,23
|
|
20240430,104100,241069750,6570,6570,6570,6570,1
|
|
20240430,104000,241063180,6560,6560,6560,6560,16
|
|
20240430,103900,240958220,6560,6560,6560,6560,116
|
|
20240430,103800,240197260,6560,6560,6560,6560,1001
|
|
20240430,103700,233630700,6560,6560,6560,6560,38
|
|
20240430,103600,233381420,6560,6560,6560,6560,116
|
|
20240430,103500,232620460,6570,6570,6570,6570,7
|
|
20240430,103400,232574470,6560,6560,6560,6560,50
|
|
20240430,103300,232246470,6560,6560,6560,6560,0
|
|
20240430,103200,232246470,6560,6560,6560,6560,19
|
|
20240430,103100,232121830,6570,6570,6580,6570,113
|
|
20240430,103000,231379410,6580,6570,6580,6570,228
|
|
20240430,102900,229881430,6570,6570,6570,6570,6
|
|
20240430,102800,229842010,6570,6560,6570,6550,1663
|
|
20240430,102700,218945000,6560,6560,6560,6560,118
|
|
20240430,102600,218170920,6560,6560,6560,6560,6
|
|
20240430,102500,218131560,6560,6570,6570,6560,26
|
|
20240430,102400,217960930,6560,6560,6560,6560,0
|
|
20240430,102300,217960930,6560,6570,6570,6560,26
|
|
20240430,102200,217790320,6570,6570,6570,6570,0
|
|
20240430,102100,217790320,6570,6570,6570,6570,50
|
|
20240430,102000,217461820,6570,6570,6570,6570,50
|
|
20240430,101900,217133320,6580,6570,6580,6570,236
|
|
20240430,101800,215582600,6570,6570,6570,6570,0
|
|
20240430,101700,215582600,6570,6560,6570,6560,127
|
|
20240430,101600,214749460,6560,6560,6560,6560,1
|
|
20240430,101500,214742900,6570,6570,6580,6550,846
|
|
20240430,101400,209184660,6570,6570,6570,6570,617
|
|
20240430,101300,205130970,6570,6570,6570,6570,15
|
|
20240430,101200,205032420,6570,6570,6570,6570,1155
|
|
20240430,101100,197444070,6580,6580,6580,6580,232
|
|
20240430,101000,195917510,6580,6580,6580,6580,11
|
|
20240430,100900,195845130,6580,6580,6580,6580,43
|
|
20240430,100800,195562190,6580,6580,6580,6580,5
|
|
20240430,100700,195529290,6580,6570,6580,6570,129
|
|
20240430,100600,194681650,6580,6570,6580,6570,155
|
|
20240430,100500,193663280,6590,6590,6590,6590,7
|
|
20240430,100400,193617150,6600,6590,6600,6590,279
|
|
20240430,100300,191778530,6590,6570,6590,6570,35
|
|
20240430,100200,191548540,6590,6580,6590,6580,20
|
|
20240430,100100,191416920,6580,6600,6600,6580,416
|
|
20240430,100000,188677160,6600,6600,6600,6600,1585
|
|
20240430,095900,178216160,6600,6610,6620,6600,357
|
|
20240430,095800,175856350,6610,6600,6610,6600,32
|
|
20240430,095700,175645140,6610,6600,6610,6600,2
|
|
20240430,095600,175631930,6600,6610,6610,6600,2
|
|
20240430,095500,175618720,6610,6590,6610,6590,1564
|
|
20240430,095400,165289850,6580,6570,6580,6570,346
|
|
20240430,095300,163015340,6570,6570,6570,6570,1
|
|
20240430,095200,163008770,6560,6560,6560,6560,46
|
|
20240430,095100,162707010,6570,6570,6570,6570,7
|
|
20240430,095000,162661020,6560,6560,6560,6560,0
|
|
20240430,094900,162661020,6560,6580,6580,6560,2282
|
|
20240430,094800,147685460,6580,6550,6580,6540,876
|
|
20240430,094700,141943730,6560,6560,6560,6560,1
|
|
20240430,094600,141937170,6550,6550,6550,6550,342
|
|
20240430,094500,139697070,6550,6550,6550,6550,2
|
|
20240430,094400,139683970,6560,6550,6560,6550,319
|
|
20240430,094300,137594510,6550,6570,6570,6550,226
|
|
20240430,094200,136110590,6570,6570,6570,6570,0
|
|
20240430,094100,136110590,6570,6570,6570,6550,399
|
|
20240430,094000,133493530,6560,6560,6570,6560,66
|
|
20240430,093900,133060070,6570,6570,6570,6570,2
|
|
20240430,093800,133046930,6560,6560,6570,6560,455
|
|
20240430,093700,130062120,6570,6570,6570,6570,0
|
|
20240430,093600,130062120,6570,6560,6570,6560,107
|
|
20240430,093500,129360190,6560,6570,6570,6560,55
|
|
20240430,093400,128998890,6570,6570,6570,6570,1
|
|
20240430,093300,128992320,6560,6560,6560,6560,109
|
|
20240430,093200,128277280,6570,6570,6570,6570,0
|
|
20240430,093100,128277280,6570,6560,6570,6560,10
|
|
20240430,093000,128211670,6570,6560,6570,6560,466
|
|
20240430,092900,125154690,6570,6570,6570,6570,323
|
|
20240430,092800,123032580,6570,6570,6570,6560,5
|
|
20240430,092700,122999740,6560,6560,6560,6560,269
|
|
20240430,092600,121235100,6560,6550,6560,6550,22
|
|
20240430,092500,121090800,6550,6550,6550,6550,1
|
|
20240430,092400,121084250,6560,6550,6560,6550,833
|
|
20240430,092300,115619980,6550,6550,6550,6550,10
|
|
20240430,092200,115554480,6550,6550,6550,6550,200
|
|
20240430,092100,114244480,6550,6560,6560,6550,163
|
|
20240430,092000,113176680,6560,6560,6560,6560,5
|
|
20240430,091900,113143880,6560,6550,6560,6550,505
|
|
20240430,091800,109836080,6560,6560,6560,6560,9
|
|
20240430,091700,109777040,6560,6560,6570,6560,17
|
|
20240430,091600,109665510,6570,6570,6570,6570,273
|
|
20240430,091500,107871900,6570,6550,6570,6550,108
|
|
20240430,091400,107163400,6540,6530,6540,6530,7
|
|
20240430,091300,107117670,6560,6560,6560,6560,10
|
|
20240430,091200,107052070,6550,6520,6550,6510,210
|
|
20240430,091100,105682230,6510,6530,6530,6510,60
|
|
20240430,091000,105291290,6500,6510,6510,6500,330
|
|
20240430,090900,103146010,6500,6500,6500,6500,309
|
|
20240430,090800,101137510,6490,6490,6550,6490,178
|
|
20240430,090700,99981870,6540,6560,6560,6450,3049
|
|
20240430,090600,80060960,6570,6580,6580,6570,509
|
|
20240430,090500,76714710,6580,6590,6590,6580,1897
|
|
20240430,090400,64221380,6590,6590,6590,6590,2277
|
|
20240430,090300,49215950,6610,6610,6620,6610,1076
|
|
20240430,090200,42102830,6590,6610,6610,6590,510
|
|
20240430,090100,38736840,6610,6640,6640,6610,456
|
|
20240430,090000,35714220,6650,6610,6650,6610,5392
|