666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,200300,618134520,15440,15440,15440,15440,633
|
|
20240430,200200,618134520,15440,15440,15440,15440,0
|
|
20240430,200100,618134520,15440,15440,15440,15440,0
|
|
20240430,200000,618134520,15440,15440,15440,15440,0
|
|
20240430,195900,618134520,15440,15440,15440,15440,0
|
|
20240430,195800,618134520,15440,15440,15440,15440,0
|
|
20240430,195700,618134520,15440,15440,15440,15440,0
|
|
20240430,195600,618134520,15440,15440,15440,15440,0
|
|
20240430,195500,618134520,15440,15440,15440,15440,0
|
|
20240430,195400,618134520,15440,15440,15440,15440,0
|
|
20240430,195300,618134520,15440,15440,15440,15440,0
|
|
20240430,195200,618134520,15440,15440,15440,15440,0
|
|
20240430,195100,618134520,15440,15440,15440,15440,0
|
|
20240430,195000,618134520,15440,15440,15440,15440,0
|
|
20240430,194900,618134520,15440,15440,15440,15440,0
|
|
20240430,194800,618134520,15440,15440,15440,15440,0
|
|
20240430,194700,618134520,15440,15440,15440,15440,0
|
|
20240430,194600,618134520,15440,15440,15440,15440,0
|
|
20240430,194500,618134520,15440,15440,15440,15440,0
|
|
20240430,194400,618134520,15440,15440,15440,15440,0
|
|
20240430,194300,618134520,15440,15440,15440,15440,0
|
|
20240430,194200,618134520,15440,15440,15440,15440,0
|
|
20240430,194100,618134520,15440,15440,15440,15440,0
|
|
20240430,194000,618134520,15440,15440,15440,15440,0
|
|
20240430,193900,618134520,15440,15440,15440,15440,0
|
|
20240430,193800,618134520,15440,15440,15440,15440,0
|
|
20240430,193700,618134520,15440,15440,15440,15440,0
|
|
20240430,193600,618134520,15440,15440,15440,15440,0
|
|
20240430,193500,618134520,15440,15440,15440,15440,0
|
|
20240430,193400,618134520,15440,15440,15440,15440,0
|
|
20240430,193300,618134520,15440,15440,15440,15440,633
|
|
20240430,193200,618134520,15440,15440,15440,15440,0
|
|
20240430,193100,618134520,15440,15440,15440,15440,0
|
|
20240430,193000,618134520,15440,15440,15440,15440,0
|
|
20240430,192900,618134520,15440,15440,15440,15440,0
|
|
20240430,192800,618134520,15440,15440,15440,15440,0
|
|
20240430,192700,618134520,15440,15440,15440,15440,0
|
|
20240430,192600,618134520,15440,15440,15440,15440,0
|
|
20240430,192500,618134520,15440,15440,15440,15440,0
|
|
20240430,192400,618134520,15440,15440,15440,15440,0
|
|
20240430,192300,618134520,15440,15440,15440,15440,0
|
|
20240430,192200,618134520,15440,15440,15440,15440,0
|
|
20240430,192100,618134520,15440,15440,15440,15440,0
|
|
20240430,192000,618134520,15440,15440,15440,15440,0
|
|
20240430,191900,618134520,15440,15440,15440,15440,0
|
|
20240430,191800,618134520,15440,15440,15440,15440,0
|
|
20240430,191700,618134520,15440,15440,15440,15440,0
|
|
20240430,191600,618134520,15440,15440,15440,15440,0
|
|
20240430,191500,618134520,15440,15440,15440,15440,0
|
|
20240430,191400,618134520,15440,15440,15440,15440,0
|
|
20240430,191300,618134520,15440,15440,15440,15440,0
|
|
20240430,191200,618134520,15440,15440,15440,15440,0
|
|
20240430,191100,618134520,15440,15440,15440,15440,0
|
|
20240430,191000,618134520,15440,15440,15440,15440,0
|
|
20240430,190900,618134520,15440,15440,15440,15440,0
|
|
20240430,190800,618134520,15440,15440,15440,15440,0
|
|
20240430,190700,618134520,15440,15440,15440,15440,0
|
|
20240430,190600,618134520,15440,15440,15440,15440,0
|
|
20240430,190500,618134520,15440,15440,15440,15440,0
|
|
20240430,190400,618134520,15440,15440,15440,15440,0
|
|
20240430,190300,618134520,15440,15440,15440,15440,633
|
|
20240430,190200,618134520,15440,15440,15440,15440,0
|
|
20240430,190100,618134520,15440,15440,15440,15440,0
|
|
20240430,190000,618134520,15440,15440,15440,15440,0
|
|
20240430,185900,618134520,15440,15440,15440,15440,0
|
|
20240430,185800,618134520,15440,15440,15440,15440,0
|
|
20240430,185700,618134520,15440,15440,15440,15440,0
|
|
20240430,185600,618134520,15440,15440,15440,15440,0
|
|
20240430,185500,618134520,15440,15440,15440,15440,0
|
|
20240430,185400,618134520,15440,15440,15440,15440,0
|
|
20240430,185300,618134520,15440,15440,15440,15440,0
|
|
20240430,185200,618134520,15440,15440,15440,15440,0
|
|
20240430,185100,618134520,15440,15440,15440,15440,0
|
|
20240430,185000,618134520,15440,15440,15440,15440,0
|
|
20240430,184900,618134520,15440,15440,15440,15440,0
|
|
20240430,184800,618134520,15440,15440,15440,15440,0
|
|
20240430,184700,618134520,15440,15440,15440,15440,0
|
|
20240430,184600,618134520,15440,15440,15440,15440,0
|
|
20240430,184500,618134520,15440,15440,15440,15440,0
|
|
20240430,184400,618134520,15440,15440,15440,15440,0
|
|
20240430,184300,618134520,15440,15440,15440,15440,0
|
|
20240430,184200,618134520,15440,15440,15440,15440,0
|
|
20240430,184100,618134520,15440,15440,15440,15440,0
|
|
20240430,184000,618134520,15440,15440,15440,15440,0
|
|
20240430,183900,618134520,15440,15440,15440,15440,0
|
|
20240430,183800,618134520,15440,15440,15440,15440,0
|
|
20240430,183700,618134520,15440,15440,15440,15440,0
|
|
20240430,183600,618134520,15440,15440,15440,15440,0
|
|
20240430,183500,618134520,15440,15440,15440,15440,0
|
|
20240430,183400,618134520,15440,15440,15440,15440,0
|
|
20240430,183300,618134520,15440,15440,15440,15440,633
|
|
20240430,183200,618134520,15440,15440,15440,15440,0
|
|
20240430,183100,618134520,15440,15440,15440,15440,0
|
|
20240430,183000,618134520,15440,15440,15440,15440,0
|
|
20240430,182900,618134520,15440,15440,15440,15440,0
|
|
20240430,182800,618134520,15440,15440,15440,15440,0
|
|
20240430,182700,618134520,15440,15440,15440,15440,0
|
|
20240430,182600,618134520,15440,15440,15440,15440,0
|
|
20240430,182500,618134520,15440,15440,15440,15440,0
|
|
20240430,182400,618134520,15440,15440,15440,15440,0
|
|
20240430,182300,618134520,15440,15440,15440,15440,0
|
|
20240430,182200,618134520,15440,15440,15440,15440,0
|
|
20240430,182100,618134520,15440,15440,15440,15440,0
|
|
20240430,182000,618134520,15440,15440,15440,15440,0
|
|
20240430,181900,618134520,15440,15440,15440,15440,0
|
|
20240430,181800,618134520,15440,15440,15440,15440,0
|
|
20240430,181700,618134520,15440,15440,15440,15440,0
|
|
20240430,181600,618134520,15440,15440,15440,15440,0
|
|
20240430,181500,618134520,15440,15440,15440,15440,0
|
|
20240430,181400,618134520,15440,15440,15440,15440,0
|
|
20240430,181300,618134520,15440,15440,15440,15440,0
|
|
20240430,181200,618134520,15440,15440,15440,15440,0
|
|
20240430,181100,618134520,15440,15440,15440,15440,0
|
|
20240430,181000,618134520,15440,15440,15440,15440,0
|
|
20240430,180900,618134520,15440,15440,15440,15440,0
|
|
20240430,180800,618134520,15440,15440,15440,15440,0
|
|
20240430,180700,618134520,15440,15440,15440,15440,0
|
|
20240430,180600,618134520,15440,15440,15440,15440,0
|
|
20240430,180500,618134520,15440,15440,15440,15440,0
|
|
20240430,180400,618134520,15440,15440,15440,15440,0
|
|
20240430,180300,618134520,15440,15440,15440,15440,633
|
|
20240430,180200,618134520,15440,15440,15440,15440,0
|
|
20240430,180100,618134520,15440,15440,15440,15440,0
|
|
20240430,180000,618134520,15440,15440,15440,15440,0
|
|
20240430,175900,618134520,15440,15440,15440,15440,0
|
|
20240430,175800,618134520,15440,15440,15440,15440,0
|
|
20240430,175700,618134520,15440,15440,15440,15440,0
|
|
20240430,175600,618134520,15440,15440,15440,15440,0
|
|
20240430,175500,618134520,15440,15440,15440,15440,0
|
|
20240430,175400,618134520,15440,15440,15440,15440,0
|
|
20240430,175300,618134520,15440,15440,15440,15440,0
|
|
20240430,175200,618134520,15440,15440,15440,15440,0
|
|
20240430,175100,618134520,15440,15440,15440,15440,0
|
|
20240430,175000,618134520,15440,15440,15440,15440,0
|
|
20240430,174900,618134520,15440,15440,15440,15440,0
|
|
20240430,174800,618134520,15440,15440,15440,15440,0
|
|
20240430,174700,618134520,15440,15440,15440,15440,0
|
|
20240430,174600,618134520,15440,15440,15440,15440,0
|
|
20240430,174500,618134520,15440,15440,15440,15440,0
|
|
20240430,174400,618134520,15440,15440,15440,15440,0
|
|
20240430,174300,618134520,15440,15440,15440,15440,0
|
|
20240430,174200,618134520,15440,15440,15440,15440,0
|
|
20240430,174100,618134520,15440,15440,15440,15440,0
|
|
20240430,174000,618134520,15440,15440,15440,15440,0
|
|
20240430,173900,618134520,15440,15440,15440,15440,0
|
|
20240430,173800,618134520,15440,15440,15440,15440,0
|
|
20240430,173700,618134520,15440,15440,15440,15440,0
|
|
20240430,173600,618134520,15440,15440,15440,15440,0
|
|
20240430,173500,618134520,15440,15440,15440,15440,0
|
|
20240430,173400,618134520,15440,15440,15440,15440,0
|
|
20240430,173300,618134520,15440,15440,15440,15440,633
|
|
20240430,173200,618134520,15440,15440,15440,15440,0
|
|
20240430,173100,618134520,15440,15440,15440,15440,0
|
|
20240430,173000,618134520,15440,15440,15440,15440,0
|
|
20240430,172900,618134520,15440,15440,15440,15440,0
|
|
20240430,172800,618134520,15440,15440,15440,15440,0
|
|
20240430,172700,618134520,15440,15440,15440,15440,0
|
|
20240430,172600,618134520,15440,15440,15440,15440,0
|
|
20240430,172500,618134520,15440,15440,15440,15440,0
|
|
20240430,172400,618134520,15440,15440,15440,15440,0
|
|
20240430,172300,618134520,15440,15440,15440,15440,0
|
|
20240430,172200,618134520,15440,15440,15440,15440,0
|
|
20240430,172100,618134520,15440,15440,15440,15440,0
|
|
20240430,172000,618134520,15440,15440,15440,15440,0
|
|
20240430,171900,618134520,15440,15440,15440,15440,0
|
|
20240430,171800,618134520,15440,15440,15440,15440,0
|
|
20240430,171700,618134520,15440,15440,15440,15440,0
|
|
20240430,171600,618134520,15440,15440,15440,15440,0
|
|
20240430,171500,618134520,15440,15440,15440,15440,0
|
|
20240430,171400,618134520,15440,15440,15440,15440,0
|
|
20240430,171300,618134520,15440,15440,15440,15440,0
|
|
20240430,171200,618134520,15440,15440,15440,15440,0
|
|
20240430,171100,618134520,15440,15440,15440,15440,0
|
|
20240430,171000,618134520,15440,15440,15440,15440,0
|
|
20240430,170900,618134520,15440,15440,15440,15440,0
|
|
20240430,170800,618134520,15440,15440,15440,15440,0
|
|
20240430,170700,618134520,15440,15440,15440,15440,0
|
|
20240430,170600,618134520,15440,15440,15440,15440,0
|
|
20240430,170500,618134520,15440,15440,15440,15440,0
|
|
20240430,170400,618134520,15440,15440,15440,15440,0
|
|
20240430,170300,618134520,15440,15440,15440,15440,633
|
|
20240430,170200,618134520,15440,15440,15440,15440,0
|
|
20240430,170100,618134520,15440,15440,15440,15440,0
|
|
20240430,170000,618134520,15440,15440,15440,15440,0
|
|
20240430,165900,618134520,15440,15440,15440,15440,0
|
|
20240430,165800,618134520,15440,15440,15440,15440,0
|
|
20240430,165700,618134520,15440,15440,15440,15440,0
|
|
20240430,165600,618134520,15440,15440,15440,15440,0
|
|
20240430,165500,618134520,15440,15440,15440,15440,0
|
|
20240430,165400,618134520,15440,15440,15440,15440,0
|
|
20240430,165300,618134520,15440,15440,15440,15440,0
|
|
20240430,165200,618134520,15440,15440,15440,15440,0
|
|
20240430,165100,618134520,15440,15440,15440,15440,0
|
|
20240430,165000,618134520,15440,15440,15440,15440,0
|
|
20240430,164900,618134520,15440,15440,15440,15440,0
|
|
20240430,164800,618134520,15440,15440,15440,15440,0
|
|
20240430,164700,618134520,15440,15440,15440,15440,0
|
|
20240430,164600,618134520,15440,15440,15440,15440,0
|
|
20240430,164500,618134520,15440,15440,15440,15440,0
|
|
20240430,164400,618134520,15440,15440,15440,15440,0
|
|
20240430,164300,618134520,15440,15440,15440,15440,0
|
|
20240430,164200,618134520,15440,15440,15440,15440,0
|
|
20240430,164100,618134520,15440,15440,15440,15440,0
|
|
20240430,164000,618134520,15440,15440,15440,15440,0
|
|
20240430,163900,618134520,15440,15440,15440,15440,0
|
|
20240430,163800,618134520,15440,15440,15440,15440,0
|
|
20240430,163700,618134520,15440,15440,15440,15440,0
|
|
20240430,163600,618134520,15440,15440,15440,15440,0
|
|
20240430,163500,618134520,15440,15440,15440,15440,0
|
|
20240430,163400,618134520,15440,15440,15440,15440,0
|
|
20240430,163300,618134520,15440,15440,15440,15440,633
|
|
20240430,163200,618134520,15440,15440,15440,15440,0
|
|
20240430,163100,618134520,15440,15440,15440,15440,0
|
|
20240430,163000,618134520,15440,15440,15440,15440,0
|
|
20240430,162900,618134520,15440,15440,15440,15440,0
|
|
20240430,162800,618134520,15440,15440,15440,15440,0
|
|
20240430,162700,618134520,15440,15440,15440,15440,0
|
|
20240430,162600,618134520,15440,15440,15440,15440,0
|
|
20240430,162500,618134520,15440,15440,15440,15440,0
|
|
20240430,162400,618134520,15440,15440,15440,15440,0
|
|
20240430,162300,618134520,15440,15440,15440,15440,0
|
|
20240430,162200,618134520,15440,15440,15440,15440,0
|
|
20240430,162100,618134520,15440,15440,15440,15440,0
|
|
20240430,162000,618134520,15440,15440,15440,15440,0
|
|
20240430,161900,618134520,15440,15440,15440,15440,0
|
|
20240430,161800,618134520,15440,15440,15440,15440,0
|
|
20240430,161700,618134520,15440,15440,15440,15440,0
|
|
20240430,161600,618134520,15440,15440,15440,15440,0
|
|
20240430,161500,618134520,15440,15440,15440,15440,0
|
|
20240430,161400,618134520,15440,15440,15440,15440,0
|
|
20240430,161300,618134520,15440,15440,15440,15440,0
|
|
20240430,161200,618134520,15440,15440,15440,15440,0
|
|
20240430,161100,618134520,15440,15440,15440,15440,0
|
|
20240430,161000,618134520,15440,15440,15440,15440,0
|
|
20240430,160900,618134520,15440,15440,15440,15440,0
|
|
20240430,160800,618134520,15440,15440,15440,15440,0
|
|
20240430,160700,618134520,15440,15440,15440,15440,0
|
|
20240430,160600,618134520,15440,15440,15440,15440,0
|
|
20240430,160500,618134520,15440,15440,15440,15440,0
|
|
20240430,160400,618134520,15440,15440,15440,15440,0
|
|
20240430,160300,618134520,15440,15440,15440,15440,633
|
|
20240430,160200,618134520,15440,15440,15440,15440,0
|
|
20240430,160100,618134520,15440,15440,15440,15440,0
|
|
20240430,160000,618134520,15440,15440,15440,15440,0
|
|
20240430,155900,618134520,15440,15440,15440,15440,0
|
|
20240430,155800,618134520,15440,15440,15440,15440,0
|
|
20240430,155700,618134520,15440,15440,15440,15440,0
|
|
20240430,155600,618134520,15440,15440,15440,15440,0
|
|
20240430,155500,618134520,15440,15440,15440,15440,0
|
|
20240430,155400,618134520,15440,15440,15440,15440,0
|
|
20240430,155300,618134520,15440,15440,15440,15440,0
|
|
20240430,155200,618134520,15440,15440,15440,15440,0
|
|
20240430,155100,618134520,15440,15440,15440,15440,0
|
|
20240430,155000,618134520,15440,15440,15440,15440,0
|
|
20240430,154900,618134520,15440,15440,15440,15440,0
|
|
20240430,154800,618134520,15440,15440,15440,15440,0
|
|
20240430,154700,618134520,15440,15440,15440,15440,0
|
|
20240430,154600,618134520,15440,15440,15440,15440,0
|
|
20240430,154500,618134520,15440,15440,15440,15440,0
|
|
20240430,154400,618134520,15440,15440,15440,15440,0
|
|
20240430,154300,618134520,15440,15440,15440,15440,0
|
|
20240430,154200,618134520,15440,15440,15440,15440,0
|
|
20240430,154100,618134520,15440,15440,15440,15440,0
|
|
20240430,154000,618134520,15440,15440,15440,15440,0
|
|
20240430,153900,618134520,15440,15440,15440,15440,0
|
|
20240430,153800,618134520,15440,15440,15440,15440,0
|
|
20240430,153700,618134520,15440,15440,15440,15440,0
|
|
20240430,153600,618134520,15440,15440,15440,15440,0
|
|
20240430,153500,618134520,15440,15440,15440,15440,0
|
|
20240430,153400,618134520,15440,15440,15440,15440,0
|
|
20240430,153300,618134520,15440,15440,15440,15440,633
|
|
20240430,153200,618134520,15440,15440,15440,15440,0
|
|
20240430,153100,618134520,15440,15440,15440,15440,0
|
|
20240430,153000,618134520,15440,15440,15440,15440,633
|
|
20240430,152900,608361000,15400,15400,15400,15400,0
|
|
20240430,152800,608361000,15400,15400,15400,15400,0
|
|
20240430,152700,608361000,15400,15400,15400,15400,0
|
|
20240430,152600,608361000,15400,15400,15400,15400,0
|
|
20240430,152500,608361000,15400,15400,15400,15400,0
|
|
20240430,152400,608361000,15400,15400,15400,15400,0
|
|
20240430,152300,608361000,15400,15400,15400,15400,0
|
|
20240430,152200,608361000,15400,15400,15400,15400,0
|
|
20240430,152100,608361000,15400,15400,15400,15400,0
|
|
20240430,152000,608361000,15400,15400,15400,15400,0
|
|
20240430,151900,608361000,15400,15420,15420,15400,67
|
|
20240430,151800,607328740,15410,15410,15410,15410,0
|
|
20240430,151700,607328740,15410,15410,15410,15410,1
|
|
20240430,151600,607313330,15410,15410,15410,15410,3
|
|
20240430,151500,607267100,15440,15450,15450,15440,40
|
|
20240430,151400,606649360,15440,15440,15440,15440,18
|
|
20240430,151300,606371440,15440,15440,15440,15440,0
|
|
20240430,151200,606371440,15440,15440,15440,15440,0
|
|
20240430,151100,606371440,15440,15440,15440,15440,0
|
|
20240430,151000,606371440,15440,15460,15460,15440,99
|
|
20240430,150900,604842390,15440,15440,15440,15440,1
|
|
20240430,150800,604826950,15450,15450,15450,15450,1
|
|
20240430,150700,604811500,15450,15450,15450,15450,0
|
|
20240430,150600,604811500,15450,15450,15450,15440,910
|
|
20240430,150500,590752090,15440,15440,15440,15440,0
|
|
20240430,150400,590752090,15440,15440,15440,15440,2
|
|
20240430,150300,590721210,15440,15410,15440,15410,982
|
|
20240430,150200,575561620,15410,15410,15410,15410,34
|
|
20240430,150100,575037680,15420,15420,15420,15420,2
|
|
20240430,150000,575006840,15420,15420,15420,15420,0
|
|
20240430,145900,575006840,15420,15410,15420,15410,47
|
|
20240430,145800,574282110,15420,15420,15420,15420,478
|
|
20240430,145700,566911350,15440,15440,15440,15440,0
|
|
20240430,145600,566911350,15440,15440,15440,15440,18
|
|
20240430,145500,566633430,15430,15430,15430,15430,0
|
|
20240430,145400,566633430,15430,15430,15430,15430,1
|
|
20240430,145300,566618000,15430,15430,15430,15430,39
|
|
20240430,145200,566016230,15440,15440,15440,15440,0
|
|
20240430,145100,566016230,15440,15420,15440,15420,54
|
|
20240430,145000,565183190,15430,15430,15430,15430,0
|
|
20240430,144900,565183190,15430,15430,15430,15430,0
|
|
20240430,144800,565183190,15430,15420,15440,15420,78
|
|
20240430,144700,563979320,15420,15420,15420,15420,0
|
|
20240430,144600,563979320,15420,15420,15420,15420,1
|
|
20240430,144500,563963900,15430,15430,15430,15430,0
|
|
20240430,144400,563963900,15430,15430,15430,15430,0
|
|
20240430,144300,563963900,15430,15430,15430,15430,0
|
|
20240430,144200,563963900,15430,15430,15430,15430,0
|
|
20240430,144100,563963900,15430,15430,15430,15430,1
|
|
20240430,144000,563948470,15430,15430,15430,15430,0
|
|
20240430,143900,563948470,15430,15430,15430,15430,171
|
|
20240430,143800,561309940,15430,15440,15440,15430,2
|
|
20240430,143700,561279070,15430,15430,15430,15430,0
|
|
20240430,143600,561279070,15430,15430,15430,15430,0
|
|
20240430,143500,561279070,15430,15430,15430,15430,0
|
|
20240430,143400,561279070,15430,15430,15430,15430,0
|
|
20240430,143300,561279070,15430,15430,15430,15430,51
|
|
20240430,143200,560492140,15430,15430,15430,15430,0
|
|
20240430,143100,560492140,15430,15430,15430,15430,0
|
|
20240430,143000,560492140,15430,15440,15440,15430,18
|
|
20240430,142900,560214260,15420,15420,15420,15420,0
|
|
20240430,142800,560214260,15420,15420,15420,15420,29
|
|
20240430,142700,559767080,15430,15430,15430,15420,39
|
|
20240430,142600,559165360,15440,15430,15440,15430,42
|
|
20240430,142500,558517180,15430,15430,15430,15430,1
|
|
20240430,142400,558501750,15440,15440,15440,15440,1
|
|
20240430,142300,558486310,15440,15440,15440,15440,12
|
|
20240430,142200,558301030,15400,15400,15400,15400,0
|
|
20240430,142100,558301030,15400,15400,15400,15400,19
|
|
20240430,142000,558008430,15440,15430,15440,15400,344
|
|
20240430,141900,552708230,15430,15430,15430,15430,3
|
|
20240430,141800,552661940,15430,15430,15430,15430,1
|
|
20240430,141700,552646510,15440,15440,15440,15440,13
|
|
20240430,141600,552445790,15400,15400,15400,15400,0
|
|
20240430,141500,552445790,15400,15410,15430,15400,274
|
|
20240430,141400,548224100,15440,15440,15440,15440,12
|
|
20240430,141300,548038820,15430,15440,15440,15430,72
|
|
20240430,141200,546927840,15440,15440,15440,15440,0
|
|
20240430,141100,546927840,15440,15450,15450,15440,16
|
|
20240430,141000,546680670,15440,15440,15440,15440,32
|
|
20240430,140900,546186590,15440,15440,15440,15440,1
|
|
20240430,140800,546171150,15440,15440,15440,15440,13
|
|
20240430,140700,545970430,15400,15430,15430,15400,150
|
|
20240430,140600,543659410,15420,15420,15420,15420,1
|
|
20240430,140500,543643990,15430,15440,15440,15430,14
|
|
20240430,140400,543427840,15420,15420,15420,15420,2
|
|
20240430,140300,543397000,15440,15450,15450,15430,128
|
|
20240430,140200,541421170,15460,15440,15460,15440,1095
|
|
20240430,140100,524510130,15440,15440,15440,15440,18
|
|
20240430,140000,524232210,15440,15430,15440,15430,2
|
|
20240430,135900,524201340,15440,15440,15440,15440,13
|
|
20240430,135800,524000620,15430,15430,15430,15430,0
|
|
20240430,135700,524000620,15430,15430,15430,15430,1
|
|
20240430,135600,523985190,15440,15440,15440,15440,1
|
|
20240430,135500,523969750,15440,15440,15440,15440,14
|
|
20240430,135400,523753590,15440,15440,15440,15440,18
|
|
20240430,135300,523475670,15440,15440,15440,15440,0
|
|
20240430,135200,523475670,15440,15430,15440,15430,14
|
|
20240430,135100,523259520,15420,15430,15430,15420,37
|
|
20240430,135000,522688960,15430,15440,15440,15430,6
|
|
20240430,134900,522596330,15440,15440,15440,15440,16
|
|
20240430,134800,522349290,15430,15420,15430,15420,575
|
|
20240430,134700,513482630,15420,15420,15420,15420,0
|
|
20240430,134600,513482630,15420,15420,15420,15420,31
|
|
20240430,134500,513004610,15420,15410,15420,15410,16
|
|
20240430,134400,512758040,15410,15410,15410,15410,1
|
|
20240430,134300,512742630,15430,15430,15430,15430,42
|
|
20240430,134200,512094570,15420,15410,15420,15410,440
|
|
20240430,134100,505311970,15400,15400,15400,15400,0
|
|
20240430,134000,505311970,15400,15400,15400,15400,34
|
|
20240430,133900,504788370,15390,15400,15400,15390,224
|
|
20240430,133800,501340820,15420,15420,15420,15420,0
|
|
20240430,133700,501340820,15420,15410,15420,15410,14
|
|
20240430,133600,501124950,15420,15420,15420,15420,5
|
|
20240430,133500,501047850,15420,15420,15420,15420,1
|
|
20240430,133400,501032430,15420,15420,15420,15420,13
|
|
20240430,133300,500831970,15420,15420,15420,15420,0
|
|
20240430,133200,500831970,15420,15390,15420,15390,1201
|
|
20240430,133100,482323960,15400,15400,15400,15400,13
|
|
20240430,133000,482123760,15390,15390,15390,15390,0
|
|
20240430,132900,482123760,15390,15400,15400,15390,2
|
|
20240430,132800,482092970,15400,15390,15400,15390,886
|
|
20240430,132700,468457420,15390,15390,15390,15390,224
|
|
20240430,132600,465010060,15390,15390,15390,15390,0
|
|
20240430,132500,465010060,15390,15400,15400,15390,10
|
|
20240430,132400,464856150,15400,15390,15400,15390,13
|
|
20240430,132300,464655960,15400,15400,15400,15400,1
|
|
20240430,132200,464640560,15390,15390,15390,15390,0
|
|
20240430,132100,464640560,15390,15400,15400,15390,32
|
|
20240430,132000,464147770,15400,15400,15400,15400,1
|
|
20240430,131900,464132370,15400,15400,15400,15400,42
|
|
20240430,131800,463485570,15400,15400,15400,15400,14
|
|
20240430,131700,463269970,15400,15400,15400,15400,0
|
|
20240430,131600,463269970,15400,15400,15400,15400,0
|
|
20240430,131500,463269970,15400,15400,15400,15390,59
|
|
20240430,131400,462361640,15410,15410,15410,15410,4
|
|
20240430,131300,462300000,15410,15410,15410,15410,42
|
|
20240430,131200,461652780,15410,15410,15410,15410,14
|
|
20240430,131100,461437040,15400,15400,15400,15400,1
|
|
20240430,131000,461421640,15410,15410,15410,15410,98
|
|
20240430,130900,459911460,15410,15400,15410,15400,15
|
|
20240430,130800,459680320,15410,15410,15410,15410,0
|
|
20240430,130700,459680320,15410,15410,15410,15410,1
|
|
20240430,130600,459664910,15410,15410,15410,15410,12
|
|
20240430,130500,459479990,15400,15400,15400,15400,1039
|
|
20240430,130400,443479390,15400,15400,15400,15400,1
|
|
20240430,130300,443463990,15410,15410,15410,15390,52
|
|
20240430,130200,442663390,15400,15420,15420,15400,2000
|
|
20240430,130100,411863350,15430,15430,15430,15420,32
|
|
20240430,130000,411369600,15440,15440,15440,15430,55
|
|
20240430,125900,410520810,15440,15440,15440,15440,0
|
|
20240430,125800,410520810,15440,15440,15440,15440,1
|
|
20240430,125700,410505370,15430,15440,15440,15430,912
|
|
20240430,125600,396433090,15450,15450,15450,15450,0
|
|
20240430,125500,396433090,15450,15450,15450,15440,23
|
|
20240430,125400,396077760,15440,15440,15440,15440,37
|
|
20240430,125300,395506480,15440,15440,15440,15440,13
|
|
20240430,125200,395305760,15440,15440,15440,15440,1
|
|
20240430,125100,395290320,15430,15440,15440,15430,38
|
|
20240430,125000,394703970,15450,15430,15450,15430,376
|
|
20240430,124900,388896280,15430,15430,15430,15430,63
|
|
20240430,124800,387924190,15420,15430,15430,15420,16
|
|
20240430,124700,387677320,15430,15440,15440,15400,61
|
|
20240430,124600,386737110,15430,15430,15430,15430,0
|
|
20240430,124500,386737110,15430,15430,15430,15430,21
|
|
20240430,124400,386413080,15440,15440,15440,15440,13
|
|
20240430,124300,386212360,15430,15440,15440,15430,2
|
|
20240430,124200,386181490,15440,15440,15440,15440,0
|
|
20240430,124100,386181490,15440,15430,15440,15430,15
|
|
20240430,124000,385949910,15430,15440,15440,15430,109
|
|
20240430,123900,384268020,15430,15430,15430,15430,37
|
|
20240430,123800,383697110,15440,15440,15440,15430,375
|
|
20240430,123700,377907210,15440,15440,15440,15440,0
|
|
20240430,123600,377907210,15440,15440,15440,15440,1
|
|
20240430,123500,377891770,15430,15440,15440,15430,14
|
|
20240430,123400,377675620,15430,15430,15430,15430,0
|
|
20240430,123300,377675620,15430,15430,15430,15430,20
|
|
20240430,123200,377367020,15430,15430,15430,15430,24
|
|
20240430,123100,376996700,15430,15430,15430,15430,0
|
|
20240430,123000,376996700,15430,15440,15440,15430,2
|
|
20240430,122900,376965830,15440,15440,15440,15440,13
|
|
20240430,122800,376765110,15430,15430,15430,15430,1
|
|
20240430,122700,376749680,15430,15440,15440,15430,38
|
|
20240430,122600,376163330,15440,15440,15440,15440,13
|
|
20240430,122500,375962610,15440,15440,15440,15430,53
|
|
20240430,122400,375144300,15440,15440,15440,15440,0
|
|
20240430,122300,375144300,15440,15430,15440,15430,21
|
|
20240430,122200,374820080,15440,15430,15440,15430,63
|
|
20240430,122100,373847860,15440,15440,15440,15440,1
|
|
20240430,122000,373832420,15440,15400,15440,15400,1447
|
|
20240430,121900,351511870,15410,15400,15410,15400,23
|
|
20240430,121800,351157520,15400,15400,15400,15400,20
|
|
20240430,121700,350849520,15400,15400,15400,15400,0
|
|
20240430,121600,350849520,15400,15410,15410,15400,31
|
|
20240430,121500,350371890,15400,15400,15400,15400,38
|
|
20240430,121400,349786690,15410,15410,15410,15410,1
|
|
20240430,121300,349771280,15410,15410,15410,15410,13
|
|
20240430,121200,349570950,15400,15410,15410,15400,2
|
|
20240430,121100,349540140,15410,15410,15410,15410,0
|
|
20240430,121000,349540140,15410,15410,15410,15410,144
|
|
20240430,120900,347321100,15400,15400,15400,15400,8
|
|
20240430,120800,347197900,15400,15400,15400,15400,0
|
|
20240430,120700,347197900,15400,15410,15410,15400,22
|
|
20240430,120600,346858980,15410,15410,15410,15400,10
|
|
20240430,120500,346704960,15400,15410,15410,15400,9
|
|
20240430,120400,346566350,15410,15410,15410,15410,24
|
|
20240430,120300,346196510,15400,15400,15400,15400,44
|
|
20240430,120200,345518910,15400,15400,15400,15400,1
|
|
20240430,120100,345503510,15410,15400,15410,15400,22
|
|
20240430,120000,345164570,15400,15400,15400,15400,1
|
|
20240430,115900,345149170,15410,15400,15410,15400,10
|
|
20240430,115800,344995150,15410,15410,15410,15410,12
|
|
20240430,115700,344810230,15410,15410,15410,15410,0
|
|
20240430,115600,344810230,15410,15400,15410,15400,18
|
|
20240430,115500,344532930,15410,15410,15410,15400,15
|
|
20240430,115400,344301790,15410,15410,15410,15410,0
|
|
20240430,115300,344301790,15410,15400,15410,15400,3
|
|
20240430,115200,344255580,15400,15410,15410,15400,2
|
|
20240430,115100,344224770,15410,15400,15410,15400,57
|
|
20240430,115000,343346850,15410,15410,15410,15410,2
|
|
20240430,114900,343316030,15420,15420,15420,15420,0
|
|
20240430,114800,343316030,15420,15410,15420,15410,23
|
|
20240430,114700,342961470,15400,15410,15410,15400,5
|
|
20240430,114600,342884450,15420,15420,15420,15420,0
|
|
20240430,114500,342884450,15420,15420,15420,15420,30
|
|
20240430,114400,342421850,15430,15430,15430,15430,1
|
|
20240430,114300,342406420,15430,15430,15430,15430,0
|
|
20240430,114200,342406420,15430,15420,15430,15400,84
|
|
20240430,114100,341112600,15420,15420,15420,15420,0
|
|
20240430,114000,341112600,15420,15420,15420,15420,0
|
|
20240430,113900,341112600,15420,15410,15430,15410,51
|
|
20240430,113800,340326420,15420,15410,15420,15410,80
|
|
20240430,113700,339092830,15410,15410,15410,15410,0
|
|
20240430,113600,339092830,15410,15420,15420,15410,24
|
|
20240430,113500,338722860,15410,15410,15410,15410,0
|
|
20240430,113400,338722860,15410,15410,15410,15410,26
|
|
20240430,113300,338322200,15420,15430,15430,15420,16
|
|
20240430,113200,338075350,15420,15420,15420,15420,1
|
|
20240430,113100,338059930,15430,15430,15430,15430,1
|
|
20240430,113000,338044500,15430,15430,15430,15430,13
|
|
20240430,112900,337843910,15430,15430,15430,15430,0
|
|
20240430,112800,337843910,15430,15430,15430,15430,1
|
|
20240430,112700,337828480,15400,15440,15440,15400,50
|
|
20240430,112600,337057560,15430,15430,15430,15430,1
|
|
20240430,112500,337042130,15440,15440,15440,15440,0
|
|
20240430,112400,337042130,15440,15430,15440,15430,3
|
|
20240430,112300,336995830,15420,15420,15420,15420,0
|
|
20240430,112200,336995830,15420,15420,15420,15420,1
|
|
20240430,112100,336980410,15420,15420,15420,15420,3
|
|
20240430,112000,336934150,15440,15440,15440,15440,13
|
|
20240430,111900,336733430,15430,15430,15430,15430,1
|
|
20240430,111800,336718000,15440,15430,15440,15430,256
|
|
20240430,111700,332766150,15420,15430,15430,15420,26
|
|
20240430,111600,332365110,15400,15400,15400,15400,1
|
|
20240430,111500,332349710,15400,15420,15420,15400,37
|
|
20240430,111400,331779320,15440,15430,15440,15430,16
|
|
20240430,111300,331532310,15430,15430,15430,15430,613
|
|
20240430,111200,322073720,15420,15420,15420,15420,0
|
|
20240430,111100,322073720,15420,15420,15420,15420,2
|
|
20240430,111000,322042880,15430,15420,15430,15410,571
|
|
20240430,110900,313238900,15420,15420,15420,15420,0
|
|
20240430,110800,313238900,15420,15420,15420,15420,12
|
|
20240430,110700,313053860,15410,15410,15410,15410,0
|
|
20240430,110600,313053860,15410,15410,15410,15410,1
|
|
20240430,110500,313038450,15410,15410,15410,15410,13
|
|
20240430,110400,312838120,15410,15410,15410,15410,1
|
|
20240430,110300,312822710,15400,15420,15420,15400,38
|
|
20240430,110200,312237490,15420,15420,15420,15420,13
|
|
20240430,110100,312037030,15420,15420,15420,15420,0
|
|
20240430,110000,312037030,15420,15420,15420,15420,0
|
|
20240430,105900,312037030,15420,15420,15420,15420,12
|
|
20240430,105800,311851990,15410,15410,15410,15410,1
|
|
20240430,105700,311836580,15400,15400,15400,15400,10
|
|
20240430,105600,311682580,15410,15410,15410,15410,57
|
|
20240430,105500,310804210,15400,15400,15400,15400,15
|
|
20240430,105400,310573210,15390,15390,15390,15390,0
|
|
20240430,105300,310573210,15390,15410,15410,15390,30
|
|
20240430,105200,310110930,15400,15410,15410,15400,456
|
|
20240430,105100,303087900,15410,15420,15420,15410,38
|
|
20240430,105000,302502310,15430,15410,15430,15410,708
|
|
20240430,104900,291584150,15410,15410,15410,15410,13
|
|
20240430,104800,291383820,15400,15400,15400,15400,162
|
|
20240430,104700,288889020,15400,15400,15400,15400,0
|
|
20240430,104600,288889020,15400,15390,15400,15390,30
|
|
20240430,104500,288427190,15390,15390,15390,15390,15
|
|
20240430,104400,288196340,15400,15400,15400,15400,1
|
|
20240430,104300,288180940,15400,15380,15400,15380,13
|
|
20240430,104200,287980870,15390,15390,15390,15390,3
|
|
20240430,104100,287934700,15400,15400,15400,15400,1
|
|
20240430,104000,287919300,15400,15400,15400,15400,13
|
|
20240430,103900,287719100,15380,15400,15400,15380,155
|
|
20240430,103800,285334890,15400,15400,15400,15400,1
|
|
20240430,103700,285319490,15410,15410,15410,15410,13
|
|
20240430,103600,285119160,15400,15400,15400,15400,14
|
|
20240430,103500,284903560,15390,15390,15390,15390,3
|
|
20240430,103400,284857390,15410,15390,15410,15390,668
|
|
20240430,103300,274576630,15400,15400,15400,15400,123
|
|
20240430,103200,272682430,15390,15390,15400,15390,453
|
|
20240430,103100,265709760,15400,15390,15400,15390,14
|
|
20240430,103000,265494170,15400,15400,15400,15400,2
|
|
20240430,102900,265463370,15410,15410,15410,15410,1
|
|
20240430,102800,265447960,15410,15410,15410,15410,13
|
|
20240430,102700,265247630,15410,15400,15410,15390,38
|
|
20240430,102600,264662660,15420,15420,15420,15420,0
|
|
20240430,102500,264662660,15420,15420,15420,15400,561
|
|
20240430,102400,256016110,15410,15410,15410,15410,0
|
|
20240430,102300,256016110,15410,15410,15410,15410,0
|
|
20240430,102200,256016110,15410,15420,15420,15410,24
|
|
20240430,102100,255646140,15400,15400,15400,15400,0
|
|
20240430,102000,255646140,15400,15410,15410,15400,132
|
|
20240430,101900,253613000,15410,15410,15410,15410,0
|
|
20240430,101800,253613000,15410,15390,15410,15390,262
|
|
20240430,101700,249580580,15390,15400,15400,15390,250
|
|
20240430,101600,245732660,15410,15410,15410,15410,1
|
|
20240430,101500,245717250,15410,15400,15410,15400,69
|
|
20240430,101400,244654520,15430,15430,15430,15430,4
|
|
20240430,101300,244592800,15440,15440,15440,15440,0
|
|
20240430,101200,244592800,15440,15430,15440,15430,14
|
|
20240430,101100,244376650,15430,15430,15430,15430,0
|
|
20240430,101000,244376650,15430,15410,15440,15400,2198
|
|
20240430,100900,210467620,15410,15390,15410,15390,79
|
|
20240430,100800,209251560,15390,15390,15390,15390,1
|
|
20240430,100700,209236170,15390,15390,15390,15390,0
|
|
20240430,100600,209236170,15390,15440,15440,15390,20
|
|
20240430,100500,208927720,15430,15390,15430,15390,2303
|
|
20240430,100400,173417570,15410,15410,15410,15410,0
|
|
20240430,100300,173417570,15410,15410,15420,15400,52
|
|
20240430,100200,172616470,15410,15400,15440,15390,1266
|
|
20240430,100100,153119730,15390,15390,15390,15390,152
|
|
20240430,100000,150780450,15390,15390,15390,15390,1014
|
|
20240430,095900,135174990,15370,15370,15370,15370,0
|
|
20240430,095800,135174990,15370,15370,15370,15370,0
|
|
20240430,095700,135174990,15370,15380,15400,15370,351
|
|
20240430,095600,129771580,15370,15370,15400,15350,321
|
|
20240430,095500,124832730,15350,15340,15380,15340,2619
|
|
20240430,095400,84599420,15340,15370,15370,15340,1189
|
|
20240430,095300,66357420,15360,15360,15360,15360,0
|
|
20240430,095200,66357420,15360,15360,15360,15360,0
|
|
20240430,095100,66357420,15360,15360,15370,15330,148
|
|
20240430,095000,64085480,15330,15360,15390,15330,1016
|
|
20240430,094900,48460010,15330,15340,15350,15320,283
|
|
20240430,094800,44118650,15330,15330,15330,15330,190
|
|
20240430,094700,41205950,15300,15320,15330,15300,144
|
|
20240430,094600,38999780,15320,15310,15320,15310,272
|
|
20240430,094500,34833040,15310,15300,15310,15300,17
|
|
20240430,094400,34572920,15310,15310,15310,15310,14
|
|
20240430,094300,34358580,15310,15310,15310,15310,0
|
|
20240430,094200,34358580,15310,15310,15310,15310,1
|
|
20240430,094100,34343270,15310,15300,15310,15300,283
|
|
20240430,094000,30013240,15300,15310,15310,15300,24
|
|
20240430,093900,29646030,15300,15270,15300,15270,83
|
|
20240430,093800,28377240,15290,15290,15290,15290,16
|
|
20240430,093700,28132600,15260,15260,15260,15260,0
|
|
20240430,093600,28132600,15260,15260,15260,15260,0
|
|
20240430,093500,28132600,15260,15280,15300,15260,70
|
|
20240430,093400,27062820,15270,15270,15270,15270,31
|
|
20240430,093300,26589450,15270,15270,15270,15270,0
|
|
20240430,093200,26589450,15270,15270,15270,15270,13
|
|
20240430,093100,26390940,15270,15270,15270,15270,333
|
|
20240430,093000,21306030,15260,15260,15260,15260,507
|
|
20240430,092900,13569210,15260,15240,15260,15240,2
|
|
20240430,092800,13538710,15230,15230,15230,15230,0
|
|
20240430,092700,13538710,15230,15230,15230,15230,54
|
|
20240430,092600,12716290,15230,15260,15260,15230,120
|
|
20240430,092500,10887270,15250,15250,15250,15250,0
|
|
20240430,092400,10887270,15250,15250,15250,15250,0
|
|
20240430,092300,10887270,15250,15250,15250,15250,8
|
|
20240430,092200,10765270,15240,15240,15240,15240,3
|
|
20240430,092100,10719550,15240,15240,15240,15240,3
|
|
20240430,092000,10673830,15250,15250,15250,15250,1
|
|
20240430,091900,10658580,15240,15240,15240,15240,0
|
|
20240430,091800,10658580,15240,15240,15240,15240,0
|
|
20240430,091700,10658580,15240,15220,15240,15220,70
|
|
20240430,091600,9592470,15220,15210,15220,15210,513
|
|
20240430,091500,1786520,15210,15160,15210,15160,57
|
|
20240430,091400,922350,15220,15220,15220,15220,0
|
|
20240430,091300,922350,15220,15220,15220,15220,0
|
|
20240430,091200,922350,15220,15220,15220,15220,0
|
|
20240430,091100,922350,15220,15220,15220,15220,0
|
|
20240430,091000,922350,15220,15220,15220,15220,0
|
|
20240430,090900,922350,15220,15220,15220,15220,0
|
|
20240430,090800,922350,15220,15220,15220,15220,0
|
|
20240430,090700,922350,15220,15220,15220,15220,0
|
|
20240430,090600,922350,15220,15220,15220,15220,1
|
|
20240430,090500,907130,15130,15130,15130,15130,21
|
|
20240430,090400,589400,15110,15110,15110,15110,0
|
|
20240430,090300,589400,15110,15110,15110,15110,38
|
|
20240430,090200,15220,15220,15220,15220,15220,0
|
|
20240430,090100,15220,15220,15220,15220,15220,0
|
|
20240430,090000,15220,15220,15220,15220,15220,1
|