598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185500,174297200,6560,6560,6560,6560,461
|
|
20240430,185400,174297200,6560,6560,6560,6560,0
|
|
20240430,185300,174297200,6560,6560,6560,6560,0
|
|
20240430,185200,174297200,6560,6560,6560,6560,0
|
|
20240430,185100,174297200,6560,6560,6560,6560,0
|
|
20240430,185000,174297200,6560,6560,6560,6560,0
|
|
20240430,184900,174297200,6560,6560,6560,6560,0
|
|
20240430,184800,174297200,6560,6560,6560,6560,0
|
|
20240430,184700,174297200,6560,6560,6560,6560,0
|
|
20240430,184600,174297200,6560,6560,6560,6560,0
|
|
20240430,184500,174297200,6560,6560,6560,6560,0
|
|
20240430,184400,174297200,6560,6560,6560,6560,0
|
|
20240430,184300,174297200,6560,6560,6560,6560,0
|
|
20240430,184200,174297200,6560,6560,6560,6560,0
|
|
20240430,184100,174297200,6560,6560,6560,6560,0
|
|
20240430,184000,174297200,6560,6560,6560,6560,0
|
|
20240430,183900,174297200,6560,6560,6560,6560,0
|
|
20240430,183800,174297200,6560,6560,6560,6560,0
|
|
20240430,183700,174297200,6560,6560,6560,6560,0
|
|
20240430,183600,174297200,6560,6560,6560,6560,0
|
|
20240430,183500,174297200,6560,6560,6560,6560,0
|
|
20240430,183400,174297200,6560,6560,6560,6560,0
|
|
20240430,183300,174297200,6560,6560,6560,6560,0
|
|
20240430,183200,174297200,6560,6560,6560,6560,0
|
|
20240430,183100,174297200,6560,6560,6560,6560,0
|
|
20240430,183000,174297200,6560,6560,6560,6560,0
|
|
20240430,182900,174297200,6560,6560,6560,6560,0
|
|
20240430,182800,174297200,6560,6560,6560,6560,0
|
|
20240430,182700,174297200,6560,6560,6560,6560,0
|
|
20240430,182600,174297200,6560,6560,6560,6560,0
|
|
20240430,182500,174297200,6560,6560,6560,6560,461
|
|
20240430,182400,174297200,6560,6560,6560,6560,0
|
|
20240430,182300,174297200,6560,6560,6560,6560,0
|
|
20240430,182200,174297200,6560,6560,6560,6560,0
|
|
20240430,182100,174297200,6560,6560,6560,6560,0
|
|
20240430,182000,174297200,6560,6560,6560,6560,0
|
|
20240430,181900,174297200,6560,6560,6560,6560,0
|
|
20240430,181800,174297200,6560,6560,6560,6560,0
|
|
20240430,181700,174297200,6560,6560,6560,6560,0
|
|
20240430,181600,174297200,6560,6560,6560,6560,0
|
|
20240430,181500,174297200,6560,6560,6560,6560,0
|
|
20240430,181400,174297200,6560,6560,6560,6560,0
|
|
20240430,181300,174297200,6560,6560,6560,6560,0
|
|
20240430,181200,174297200,6560,6560,6560,6560,0
|
|
20240430,181100,174297200,6560,6560,6560,6560,0
|
|
20240430,181000,174297200,6560,6560,6560,6560,0
|
|
20240430,180900,174297200,6560,6560,6560,6560,0
|
|
20240430,180800,174297200,6560,6560,6560,6560,0
|
|
20240430,180700,174297200,6560,6560,6560,6560,0
|
|
20240430,180600,174297200,6560,6560,6560,6560,0
|
|
20240430,180500,174297200,6560,6560,6560,6560,0
|
|
20240430,180400,174297200,6560,6560,6560,6560,0
|
|
20240430,180300,174297200,6560,6560,6560,6560,0
|
|
20240430,180200,174297200,6560,6560,6560,6560,0
|
|
20240430,180100,174297200,6560,6560,6560,6560,0
|
|
20240430,180000,174297200,6560,6560,6560,6560,0
|
|
20240430,175900,174297200,6560,6560,6560,6560,0
|
|
20240430,175800,174297200,6560,6560,6560,6560,0
|
|
20240430,175700,174297200,6560,6560,6560,6560,0
|
|
20240430,175600,174297200,6560,6560,6560,6560,0
|
|
20240430,175500,174297200,6560,6560,6560,6560,461
|
|
20240430,175400,174297200,6560,6560,6560,6560,0
|
|
20240430,175300,174297200,6560,6560,6560,6560,0
|
|
20240430,175200,174297200,6560,6560,6560,6560,0
|
|
20240430,175100,174297200,6560,6560,6560,6560,0
|
|
20240430,175000,174297200,6560,6560,6560,6560,0
|
|
20240430,174900,174297200,6560,6560,6560,6560,0
|
|
20240430,174800,174297200,6560,6560,6560,6560,0
|
|
20240430,174700,174297200,6560,6560,6560,6560,0
|
|
20240430,174600,174297200,6560,6560,6560,6560,0
|
|
20240430,174500,174297200,6560,6560,6560,6560,0
|
|
20240430,174400,174297200,6560,6560,6560,6560,0
|
|
20240430,174300,174297200,6560,6560,6560,6560,0
|
|
20240430,174200,174297200,6560,6560,6560,6560,0
|
|
20240430,174100,174297200,6560,6560,6560,6560,0
|
|
20240430,174000,174297200,6560,6560,6560,6560,0
|
|
20240430,173900,174297200,6560,6560,6560,6560,0
|
|
20240430,173800,174297200,6560,6560,6560,6560,0
|
|
20240430,173700,174297200,6560,6560,6560,6560,0
|
|
20240430,173600,174297200,6560,6560,6560,6560,0
|
|
20240430,173500,174297200,6560,6560,6560,6560,0
|
|
20240430,173400,174297200,6560,6560,6560,6560,0
|
|
20240430,173300,174297200,6560,6560,6560,6560,0
|
|
20240430,173200,174297200,6560,6560,6560,6560,0
|
|
20240430,173100,174297200,6560,6560,6560,6560,0
|
|
20240430,173000,174297200,6560,6560,6560,6560,0
|
|
20240430,172900,174297200,6560,6560,6560,6560,0
|
|
20240430,172800,174297200,6560,6560,6560,6560,0
|
|
20240430,172700,174297200,6560,6560,6560,6560,0
|
|
20240430,172600,174297200,6560,6560,6560,6560,0
|
|
20240430,172500,174297200,6560,6560,6560,6560,461
|
|
20240430,172400,174297200,6560,6560,6560,6560,0
|
|
20240430,172300,174297200,6560,6560,6560,6560,0
|
|
20240430,172200,174297200,6560,6560,6560,6560,0
|
|
20240430,172100,174297200,6560,6560,6560,6560,0
|
|
20240430,172000,174297200,6560,6560,6560,6560,0
|
|
20240430,171900,174297200,6560,6560,6560,6560,0
|
|
20240430,171800,174297200,6560,6560,6560,6560,0
|
|
20240430,171700,174297200,6560,6560,6560,6560,0
|
|
20240430,171600,174297200,6560,6560,6560,6560,0
|
|
20240430,171500,174297200,6560,6560,6560,6560,0
|
|
20240430,171400,174297200,6560,6560,6560,6560,0
|
|
20240430,171300,174297200,6560,6560,6560,6560,0
|
|
20240430,171200,174297200,6560,6560,6560,6560,0
|
|
20240430,171100,174297200,6560,6560,6560,6560,0
|
|
20240430,171000,174297200,6560,6560,6560,6560,0
|
|
20240430,170900,174297200,6560,6560,6560,6560,0
|
|
20240430,170800,174297200,6560,6560,6560,6560,0
|
|
20240430,170700,174297200,6560,6560,6560,6560,0
|
|
20240430,170600,174297200,6560,6560,6560,6560,0
|
|
20240430,170500,174297200,6560,6560,6560,6560,0
|
|
20240430,170400,174297200,6560,6560,6560,6560,0
|
|
20240430,170300,174297200,6560,6560,6560,6560,0
|
|
20240430,170200,174297200,6560,6560,6560,6560,0
|
|
20240430,170100,174297200,6560,6560,6560,6560,0
|
|
20240430,170000,174297200,6560,6560,6560,6560,0
|
|
20240430,165900,174297200,6560,6560,6560,6560,0
|
|
20240430,165800,174297200,6560,6560,6560,6560,0
|
|
20240430,165700,174297200,6560,6560,6560,6560,0
|
|
20240430,165600,174297200,6560,6560,6560,6560,0
|
|
20240430,165500,174297200,6560,6560,6560,6560,461
|
|
20240430,165400,174297200,6560,6560,6560,6560,0
|
|
20240430,165300,174297200,6560,6560,6560,6560,0
|
|
20240430,165200,174297200,6560,6560,6560,6560,0
|
|
20240430,165100,174297200,6560,6560,6560,6560,0
|
|
20240430,165000,174297200,6560,6560,6560,6560,0
|
|
20240430,164900,174297200,6560,6560,6560,6560,0
|
|
20240430,164800,174297200,6560,6560,6560,6560,0
|
|
20240430,164700,174297200,6560,6560,6560,6560,0
|
|
20240430,164600,174297200,6560,6560,6560,6560,0
|
|
20240430,164500,174297200,6560,6560,6560,6560,0
|
|
20240430,164400,174297200,6560,6560,6560,6560,0
|
|
20240430,164300,174297200,6560,6560,6560,6560,0
|
|
20240430,164200,174297200,6560,6560,6560,6560,0
|
|
20240430,164100,174297200,6560,6560,6560,6560,0
|
|
20240430,164000,174297200,6560,6560,6560,6560,0
|
|
20240430,163900,174297200,6560,6560,6560,6560,0
|
|
20240430,163800,174297200,6560,6560,6560,6560,0
|
|
20240430,163700,174297200,6560,6560,6560,6560,0
|
|
20240430,163600,174297200,6560,6560,6560,6560,0
|
|
20240430,163500,174297200,6560,6560,6560,6560,0
|
|
20240430,163400,174297200,6560,6560,6560,6560,0
|
|
20240430,163300,174297200,6560,6560,6560,6560,0
|
|
20240430,163200,174297200,6560,6560,6560,6560,0
|
|
20240430,163100,174297200,6560,6560,6560,6560,0
|
|
20240430,163000,174297200,6560,6560,6560,6560,0
|
|
20240430,162900,174297200,6560,6560,6560,6560,0
|
|
20240430,162800,174297200,6560,6560,6560,6560,0
|
|
20240430,162700,174297200,6560,6560,6560,6560,0
|
|
20240430,162600,174297200,6560,6560,6560,6560,0
|
|
20240430,162500,174297200,6560,6560,6560,6560,461
|
|
20240430,162400,174297200,6560,6560,6560,6560,0
|
|
20240430,162300,174297200,6560,6560,6560,6560,0
|
|
20240430,162200,174297200,6560,6560,6560,6560,0
|
|
20240430,162100,174297200,6560,6560,6560,6560,0
|
|
20240430,162000,174297200,6560,6560,6560,6560,0
|
|
20240430,161900,174297200,6560,6560,6560,6560,0
|
|
20240430,161800,174297200,6560,6560,6560,6560,0
|
|
20240430,161700,174297200,6560,6560,6560,6560,0
|
|
20240430,161600,174297200,6560,6560,6560,6560,0
|
|
20240430,161500,174297200,6560,6560,6560,6560,0
|
|
20240430,161400,174297200,6560,6560,6560,6560,0
|
|
20240430,161300,174297200,6560,6560,6560,6560,0
|
|
20240430,161200,174297200,6560,6560,6560,6560,0
|
|
20240430,161100,174297200,6560,6560,6560,6560,0
|
|
20240430,161000,174297200,6560,6560,6560,6560,0
|
|
20240430,160900,174297200,6560,6560,6560,6560,0
|
|
20240430,160800,174297200,6560,6560,6560,6560,0
|
|
20240430,160700,174297200,6560,6560,6560,6560,0
|
|
20240430,160600,174297200,6560,6560,6560,6560,0
|
|
20240430,160500,174297200,6560,6560,6560,6560,0
|
|
20240430,160400,174297200,6560,6560,6560,6560,0
|
|
20240430,160300,174297200,6560,6560,6560,6560,0
|
|
20240430,160200,174297200,6560,6560,6560,6560,0
|
|
20240430,160100,174297200,6560,6560,6560,6560,0
|
|
20240430,160000,174297200,6560,6560,6560,6560,0
|
|
20240430,155900,174297200,6560,6560,6560,6560,0
|
|
20240430,155800,174297200,6560,6560,6560,6560,0
|
|
20240430,155700,174297200,6560,6560,6560,6560,0
|
|
20240430,155600,174297200,6560,6560,6560,6560,0
|
|
20240430,155500,174297200,6560,6560,6560,6560,461
|
|
20240430,155400,174297200,6560,6560,6560,6560,0
|
|
20240430,155300,174297200,6560,6560,6560,6560,0
|
|
20240430,155200,174297200,6560,6560,6560,6560,0
|
|
20240430,155100,174297200,6560,6560,6560,6560,0
|
|
20240430,155000,174297200,6560,6560,6560,6560,0
|
|
20240430,154900,174297200,6560,6560,6560,6560,0
|
|
20240430,154800,174297200,6560,6560,6560,6560,0
|
|
20240430,154700,174297200,6560,6560,6560,6560,0
|
|
20240430,154600,174297200,6560,6560,6560,6560,0
|
|
20240430,154500,174297200,6560,6560,6560,6560,0
|
|
20240430,154400,174297200,6560,6560,6560,6560,0
|
|
20240430,154300,174297200,6560,6560,6560,6560,0
|
|
20240430,154200,174297200,6560,6560,6560,6560,0
|
|
20240430,154100,174297200,6560,6560,6560,6560,0
|
|
20240430,154000,174297200,6560,6560,6560,6560,0
|
|
20240430,153900,174297200,6560,6560,6560,6560,0
|
|
20240430,153800,174297200,6560,6560,6560,6560,0
|
|
20240430,153700,174297200,6560,6560,6560,6560,0
|
|
20240430,153600,174297200,6560,6560,6560,6560,0
|
|
20240430,153500,174297200,6560,6560,6560,6560,0
|
|
20240430,153400,174297200,6560,6560,6560,6560,0
|
|
20240430,153300,174297200,6560,6560,6560,6560,0
|
|
20240430,153200,174297200,6560,6560,6560,6560,0
|
|
20240430,153100,174297200,6560,6560,6560,6560,0
|
|
20240430,153000,174297200,6560,6560,6560,6560,461
|
|
20240430,152900,171273040,6570,6570,6570,6570,0
|
|
20240430,152800,171273040,6570,6570,6570,6570,0
|
|
20240430,152700,171273040,6570,6570,6570,6570,0
|
|
20240430,152600,171273040,6570,6570,6570,6570,0
|
|
20240430,152500,171273040,6570,6570,6570,6570,0
|
|
20240430,152400,171273040,6570,6570,6570,6570,0
|
|
20240430,152300,171273040,6570,6570,6570,6570,0
|
|
20240430,152200,171273040,6570,6570,6570,6570,0
|
|
20240430,152100,171273040,6570,6570,6570,6570,0
|
|
20240430,152000,171273040,6570,6570,6570,6570,0
|
|
20240430,151900,171273040,6570,6580,6580,6570,442
|
|
20240430,151800,168369090,6570,6580,6580,6570,78
|
|
20240430,151700,167856250,6590,6590,6590,6590,0
|
|
20240430,151600,167856250,6590,6590,6590,6590,0
|
|
20240430,151500,167856250,6590,6590,6590,6590,0
|
|
20240430,151400,167856250,6590,6590,6590,6590,0
|
|
20240430,151300,167856250,6590,6590,6590,6590,0
|
|
20240430,151200,167856250,6590,6590,6590,6590,0
|
|
20240430,151100,167856250,6590,6570,6590,6570,18
|
|
20240430,151000,167737830,6590,6590,6590,6590,0
|
|
20240430,150900,167737830,6590,6590,6590,6590,0
|
|
20240430,150800,167737830,6590,6590,6590,6590,0
|
|
20240430,150700,167737830,6590,6590,6590,6590,0
|
|
20240430,150600,167737830,6590,6590,6590,6590,0
|
|
20240430,150500,167737830,6590,6590,6590,6590,0
|
|
20240430,150400,167737830,6590,6590,6590,6590,0
|
|
20240430,150300,167737830,6590,6590,6590,6590,0
|
|
20240430,150200,167737830,6590,6590,6590,6590,0
|
|
20240430,150100,167737830,6590,6590,6590,6590,0
|
|
20240430,150000,167737830,6590,6590,6590,6590,1
|
|
20240430,145900,167731240,6590,6590,6590,6590,28
|
|
20240430,145800,167546720,6590,6590,6590,6590,50
|
|
20240430,145700,167217220,6590,6590,6590,6590,0
|
|
20240430,145600,167217220,6590,6590,6590,6590,0
|
|
20240430,145500,167217220,6590,6590,6590,6590,0
|
|
20240430,145400,167217220,6590,6580,6590,6580,235
|
|
20240430,145300,165668820,6580,6580,6580,6580,0
|
|
20240430,145200,165668820,6580,6580,6580,6580,30
|
|
20240430,145100,165471420,6570,6570,6570,6570,0
|
|
20240430,145000,165471420,6570,6570,6570,6570,75
|
|
20240430,144900,164978670,6590,6590,6590,6590,0
|
|
20240430,144800,164978670,6590,6590,6590,6590,0
|
|
20240430,144700,164978670,6590,6590,6590,6590,0
|
|
20240430,144600,164978670,6590,6590,6590,6590,0
|
|
20240430,144500,164978670,6590,6590,6590,6590,0
|
|
20240430,144400,164978670,6590,6590,6590,6590,0
|
|
20240430,144300,164978670,6590,6590,6590,6590,0
|
|
20240430,144200,164978670,6590,6590,6590,6590,0
|
|
20240430,144100,164978670,6590,6590,6590,6590,0
|
|
20240430,144000,164978670,6590,6590,6590,6590,0
|
|
20240430,143900,164978670,6590,6590,6590,6590,0
|
|
20240430,143800,164978670,6590,6590,6590,6590,0
|
|
20240430,143700,164978670,6590,6590,6590,6590,0
|
|
20240430,143600,164978670,6590,6590,6590,6590,0
|
|
20240430,143500,164978670,6590,6590,6590,6590,0
|
|
20240430,143400,164978670,6590,6590,6590,6590,0
|
|
20240430,143300,164978670,6590,6590,6590,6590,220
|
|
20240430,143200,163528870,6590,6590,6590,6590,1
|
|
20240430,143100,163522280,6580,6570,6580,6570,107
|
|
20240430,143000,162818240,6590,6590,6590,6590,0
|
|
20240430,142900,162818240,6590,6590,6590,6590,0
|
|
20240430,142800,162818240,6590,6590,6590,6590,0
|
|
20240430,142700,162818240,6590,6590,6590,6590,0
|
|
20240430,142600,162818240,6590,6590,6590,6590,329
|
|
20240430,142500,160650130,6600,6600,6600,6600,0
|
|
20240430,142400,160650130,6600,6600,6600,6600,4
|
|
20240430,142300,160623730,6600,6610,6610,6600,902
|
|
20240430,142200,154670520,6610,6610,6610,6610,6
|
|
20240430,142100,154630860,6610,6610,6610,6610,0
|
|
20240430,142000,154630860,6610,6610,6610,6610,0
|
|
20240430,141900,154630860,6610,6610,6610,6610,1
|
|
20240430,141800,154624250,6610,6610,6610,6610,5
|
|
20240430,141700,154591200,6630,6630,6630,6630,0
|
|
20240430,141600,154591200,6630,6630,6630,6630,0
|
|
20240430,141500,154591200,6630,6630,6630,6630,0
|
|
20240430,141400,154591200,6630,6630,6630,6630,11
|
|
20240430,141300,154518270,6620,6620,6620,6620,8
|
|
20240430,141200,154465310,6630,6630,6630,6630,0
|
|
20240430,141100,154465310,6630,6630,6630,6630,0
|
|
20240430,141000,154465310,6630,6630,6630,6630,0
|
|
20240430,140900,154465310,6630,6630,6630,6630,1
|
|
20240430,140800,154458680,6610,6610,6610,6610,0
|
|
20240430,140700,154458680,6610,6610,6610,6610,942
|
|
20240430,140600,148232060,6630,6630,6630,6630,0
|
|
20240430,140500,148232060,6630,6630,6630,6630,0
|
|
20240430,140400,148232060,6630,6630,6630,6630,0
|
|
20240430,140300,148232060,6630,6630,6630,6630,130
|
|
20240430,140200,147370160,6610,6610,6610,6610,20
|
|
20240430,140100,147237960,6610,6610,6610,6610,100
|
|
20240430,140000,146576960,6620,6620,6620,6620,0
|
|
20240430,135900,146576960,6620,6620,6620,6620,398
|
|
20240430,135800,143942200,6620,6620,6620,6620,300
|
|
20240430,135700,141956200,6620,6620,6620,6620,7
|
|
20240430,135600,141909860,6620,6620,6620,6620,0
|
|
20240430,135500,141909860,6620,6620,6620,6620,0
|
|
20240430,135400,141909860,6620,6620,6620,6620,50
|
|
20240430,135300,141578860,6620,6620,6620,6620,0
|
|
20240430,135200,141578860,6620,6640,6640,6620,175
|
|
20240430,135100,140419820,6650,6640,6650,6640,18
|
|
20240430,135000,140300130,6650,6630,6650,6630,288
|
|
20240430,134900,138388490,6610,6610,6610,6610,0
|
|
20240430,134800,138388490,6610,6610,6610,6610,0
|
|
20240430,134700,138388490,6610,6610,6610,6610,0
|
|
20240430,134600,138388490,6610,6610,6610,6610,69
|
|
20240430,134500,137932400,6610,6610,6610,6610,0
|
|
20240430,134400,137932400,6610,6610,6610,6610,0
|
|
20240430,134300,137932400,6610,6610,6610,6610,0
|
|
20240430,134200,137932400,6610,6610,6610,6610,150
|
|
20240430,134100,136940900,6610,6610,6610,6610,138
|
|
20240430,134000,136028720,6600,6600,6600,6600,108
|
|
20240430,133900,135315920,6590,6590,6590,6590,100
|
|
20240430,133800,134656920,6600,6590,6600,6590,19
|
|
20240430,133700,134531670,6590,6610,6610,6590,342
|
|
20240430,133600,132277710,6630,6630,6630,6630,0
|
|
20240430,133500,132277710,6630,6630,6630,6630,0
|
|
20240430,133400,132277710,6630,6620,6630,6620,43
|
|
20240430,133300,131993040,6620,6620,6620,6620,80
|
|
20240430,133200,131463440,6620,6620,6620,6620,31
|
|
20240430,133100,131258220,6620,6610,6620,6610,107
|
|
20240430,133000,130549930,6590,6620,6620,6590,249
|
|
20240430,132900,128906330,6610,6600,6610,6600,185
|
|
20240430,132800,127683980,6620,6610,6630,6590,202
|
|
20240430,132700,126351080,6630,6630,6630,6630,0
|
|
20240430,132600,126351080,6630,6630,6630,6630,46
|
|
20240430,132500,126046100,6630,6630,6630,6630,0
|
|
20240430,132400,126046100,6630,6610,6630,6610,14
|
|
20240430,132300,125953530,6600,6610,6610,6600,150
|
|
20240430,132200,124963150,6610,6610,6610,6610,0
|
|
20240430,132100,124963150,6610,6610,6610,6610,0
|
|
20240430,132000,124963150,6610,6610,6610,6610,0
|
|
20240430,131900,124963150,6610,6610,6610,6610,50
|
|
20240430,131800,124632650,6630,6630,6630,6630,0
|
|
20240430,131700,124632650,6630,6630,6630,6630,12
|
|
20240430,131600,124553090,6620,6620,6620,6620,100
|
|
20240430,131500,123891090,6630,6620,6630,6620,126
|
|
20240430,131400,123056730,6620,6610,6620,6610,300
|
|
20240430,131300,121072190,6600,6600,6600,6600,2
|
|
20240430,131200,121058990,6640,6640,6640,6640,0
|
|
20240430,131100,121058990,6640,6640,6640,6640,0
|
|
20240430,131000,121058990,6640,6630,6640,6630,100
|
|
20240430,130900,120395000,6640,6630,6640,6630,1811
|
|
20240430,130800,108371600,6640,6610,6640,6610,713
|
|
20240430,130700,103651150,6610,6610,6610,6610,150
|
|
20240430,130600,102659650,6610,6610,6610,6610,0
|
|
20240430,130500,102659650,6610,6600,6610,6600,100
|
|
20240430,130400,101998690,6600,6580,6600,6580,840
|
|
20240430,130300,96460660,6570,6560,6570,6560,319
|
|
20240430,130200,94364970,6550,6550,6550,6550,1
|
|
20240430,130100,94358420,6550,6550,6550,6550,0
|
|
20240430,130000,94358420,6550,6530,6550,6530,1386
|
|
20240430,125900,85290060,6530,6530,6530,6530,0
|
|
20240430,125800,85290060,6530,6530,6530,6530,0
|
|
20240430,125700,85290060,6530,6530,6530,6530,0
|
|
20240430,125600,85290060,6530,6530,6530,6530,0
|
|
20240430,125500,85290060,6530,6530,6530,6530,0
|
|
20240430,125400,85290060,6530,6530,6530,6530,1
|
|
20240430,125300,85283530,6520,6520,6520,6520,0
|
|
20240430,125200,85283530,6520,6520,6520,6520,0
|
|
20240430,125100,85283530,6520,6520,6520,6520,20
|
|
20240430,125000,85153130,6530,6530,6530,6530,0
|
|
20240430,124900,85153130,6530,6530,6530,6530,0
|
|
20240430,124800,85153130,6530,6530,6530,6530,0
|
|
20240430,124700,85153130,6530,6530,6530,6530,0
|
|
20240430,124600,85153130,6530,6530,6530,6530,0
|
|
20240430,124500,85153130,6530,6530,6530,6530,0
|
|
20240430,124400,85153130,6530,6530,6530,6530,0
|
|
20240430,124300,85153130,6530,6530,6530,6530,0
|
|
20240430,124200,85153130,6530,6530,6530,6530,0
|
|
20240430,124100,85153130,6530,6530,6530,6530,0
|
|
20240430,124000,85153130,6530,6530,6530,6530,0
|
|
20240430,123900,85153130,6530,6530,6530,6530,0
|
|
20240430,123800,85153130,6530,6530,6530,6530,0
|
|
20240430,123700,85153130,6530,6500,6530,6500,107
|
|
20240430,123600,84455120,6500,6500,6500,6500,0
|
|
20240430,123500,84455120,6500,6500,6500,6500,0
|
|
20240430,123400,84455120,6500,6500,6500,6500,0
|
|
20240430,123300,84455120,6500,6500,6500,6500,110
|
|
20240430,123200,83740120,6540,6540,6540,6540,0
|
|
20240430,123100,83740120,6540,6540,6540,6540,0
|
|
20240430,123000,83740120,6540,6540,6540,6540,0
|
|
20240430,122900,83740120,6540,6540,6540,6540,0
|
|
20240430,122800,83740120,6540,6540,6540,6540,0
|
|
20240430,122700,83740120,6540,6540,6540,6540,0
|
|
20240430,122600,83740120,6540,6540,6540,6540,0
|
|
20240430,122500,83740120,6540,6540,6540,6540,0
|
|
20240430,122400,83740120,6540,6540,6540,6540,0
|
|
20240430,122300,83740120,6540,6540,6540,6540,0
|
|
20240430,122200,83740120,6540,6540,6540,6540,0
|
|
20240430,122100,83740120,6540,6540,6540,6540,0
|
|
20240430,122000,83740120,6540,6540,6540,6540,0
|
|
20240430,121900,83740120,6540,6540,6540,6540,0
|
|
20240430,121800,83740120,6540,6540,6540,6540,0
|
|
20240430,121700,83740120,6540,6540,6540,6540,0
|
|
20240430,121600,83740120,6540,6540,6540,6540,2
|
|
20240430,121500,83727040,6500,6500,6500,6500,0
|
|
20240430,121400,83727040,6500,6500,6500,6500,0
|
|
20240430,121300,83727040,6500,6500,6500,6500,0
|
|
20240430,121200,83727040,6500,6500,6500,6500,0
|
|
20240430,121100,83727040,6500,6500,6500,6500,0
|
|
20240430,121000,83727040,6500,6500,6500,6500,0
|
|
20240430,120900,83727040,6500,6500,6500,6500,0
|
|
20240430,120800,83727040,6500,6530,6530,6500,1000
|
|
20240430,120700,77220560,6530,6530,6530,6530,5
|
|
20240430,120600,77187910,6540,6540,6540,6540,0
|
|
20240430,120500,77187910,6540,6540,6540,6540,4
|
|
20240430,120400,77161750,6540,6540,6540,6540,0
|
|
20240430,120300,77161750,6540,6540,6540,6540,0
|
|
20240430,120200,77161750,6540,6540,6540,6540,0
|
|
20240430,120100,77161750,6540,6540,6540,6540,0
|
|
20240430,120000,77161750,6540,6540,6540,6540,0
|
|
20240430,115900,77161750,6540,6540,6540,6540,0
|
|
20240430,115800,77161750,6540,6540,6540,6540,0
|
|
20240430,115700,77161750,6540,6540,6540,6540,3
|
|
20240430,115600,77142130,6540,6540,6540,6540,0
|
|
20240430,115500,77142130,6540,6540,6540,6540,1
|
|
20240430,115400,77135590,6540,6540,6540,6540,0
|
|
20240430,115300,77135590,6540,6540,6540,6540,0
|
|
20240430,115200,77135590,6540,6540,6540,6540,0
|
|
20240430,115100,77135590,6540,6540,6540,6540,100
|
|
20240430,115000,76481590,6530,6530,6530,6530,0
|
|
20240430,114900,76481590,6530,6530,6530,6530,0
|
|
20240430,114800,76481590,6530,6530,6530,6530,0
|
|
20240430,114700,76481590,6530,6530,6530,6530,0
|
|
20240430,114600,76481590,6530,6530,6530,6530,78
|
|
20240430,114500,75972250,6530,6530,6530,6530,0
|
|
20240430,114400,75972250,6530,6530,6530,6530,0
|
|
20240430,114300,75972250,6530,6530,6530,6530,0
|
|
20240430,114200,75972250,6530,6530,6530,6530,0
|
|
20240430,114100,75972250,6530,6530,6530,6530,0
|
|
20240430,114000,75972250,6530,6530,6530,6530,0
|
|
20240430,113900,75972250,6530,6530,6530,6530,6
|
|
20240430,113800,75933070,6530,6530,6530,6530,38
|
|
20240430,113700,75684930,6540,6540,6540,6540,0
|
|
20240430,113600,75684930,6540,6540,6540,6540,0
|
|
20240430,113500,75684930,6540,6540,6540,6540,0
|
|
20240430,113400,75684930,6540,6540,6540,6540,0
|
|
20240430,113300,75684930,6540,6540,6540,6540,1
|
|
20240430,113200,75678390,6530,6530,6530,6530,0
|
|
20240430,113100,75678390,6530,6530,6530,6530,0
|
|
20240430,113000,75678390,6530,6530,6530,6530,406
|
|
20240430,112900,73027210,6530,6530,6530,6530,0
|
|
20240430,112800,73027210,6530,6530,6530,6530,0
|
|
20240430,112700,73027210,6530,6530,6530,6530,0
|
|
20240430,112600,73027210,6530,6530,6530,6530,200
|
|
20240430,112500,71721210,6520,6520,6520,6520,0
|
|
20240430,112400,71721210,6520,6520,6520,6520,0
|
|
20240430,112300,71721210,6520,6520,6520,6520,0
|
|
20240430,112200,71721210,6520,6520,6520,6520,0
|
|
20240430,112100,71721210,6520,6520,6520,6520,0
|
|
20240430,112000,71721210,6520,6520,6520,6520,0
|
|
20240430,111900,71721210,6520,6520,6520,6520,0
|
|
20240430,111800,71721210,6520,6520,6520,6520,0
|
|
20240430,111700,71721210,6520,6520,6520,6520,0
|
|
20240430,111600,71721210,6520,6520,6520,6520,0
|
|
20240430,111500,71721210,6520,6520,6520,6520,0
|
|
20240430,111400,71721210,6520,6520,6520,6520,0
|
|
20240430,111300,71721210,6520,6520,6520,6520,0
|
|
20240430,111200,71721210,6520,6520,6520,6520,0
|
|
20240430,111100,71721210,6520,6520,6520,6520,0
|
|
20240430,111000,71721210,6520,6520,6520,6520,0
|
|
20240430,110900,71721210,6520,6520,6520,6520,2
|
|
20240430,110800,71708170,6510,6510,6510,6510,0
|
|
20240430,110700,71708170,6510,6510,6510,6510,0
|
|
20240430,110600,71708170,6510,6510,6510,6510,0
|
|
20240430,110500,71708170,6510,6510,6510,6510,0
|
|
20240430,110400,71708170,6510,6530,6530,6510,202
|
|
20240430,110300,70392120,6520,6520,6520,6520,0
|
|
20240430,110200,70392120,6520,6520,6520,6520,0
|
|
20240430,110100,70392120,6520,6520,6520,6520,0
|
|
20240430,110000,70392120,6520,6520,6520,6520,1
|
|
20240430,105900,70385600,6520,6520,6520,6520,0
|
|
20240430,105800,70385600,6520,6520,6520,6520,0
|
|
20240430,105700,70385600,6520,6520,6520,6520,0
|
|
20240430,105600,70385600,6520,6520,6520,6520,0
|
|
20240430,105500,70385600,6520,6520,6520,6520,0
|
|
20240430,105400,70385600,6520,6520,6520,6520,0
|
|
20240430,105300,70385600,6520,6510,6520,6490,872
|
|
20240430,105200,64714080,6500,6500,6500,6500,0
|
|
20240430,105100,64714080,6500,6500,6500,6500,0
|
|
20240430,105000,64714080,6500,6500,6500,6500,0
|
|
20240430,104900,64714080,6500,6500,6500,6500,0
|
|
20240430,104800,64714080,6500,6500,6500,6500,0
|
|
20240430,104700,64714080,6500,6500,6500,6500,0
|
|
20240430,104600,64714080,6500,6520,6520,6500,800
|
|
20240430,104500,59500550,6550,6550,6550,6550,0
|
|
20240430,104400,59500550,6550,6550,6550,6550,0
|
|
20240430,104300,59500550,6550,6550,6550,6550,0
|
|
20240430,104200,59500550,6550,6550,6550,6550,0
|
|
20240430,104100,59500550,6550,6550,6550,6550,0
|
|
20240430,104000,59500550,6550,6550,6550,6550,0
|
|
20240430,103900,59500550,6550,6550,6550,6550,0
|
|
20240430,103800,59500550,6550,6550,6550,6550,0
|
|
20240430,103700,59500550,6550,6540,6550,6540,2
|
|
20240430,103600,59487460,6530,6530,6530,6530,0
|
|
20240430,103500,59487460,6530,6530,6530,6530,0
|
|
20240430,103400,59487460,6530,6530,6530,6530,0
|
|
20240430,103300,59487460,6530,6530,6530,6530,0
|
|
20240430,103200,59487460,6530,6530,6530,6530,0
|
|
20240430,103100,59487460,6530,6530,6530,6530,1
|
|
20240430,103000,59480930,6550,6550,6550,6550,0
|
|
20240430,102900,59480930,6550,6550,6550,6550,0
|
|
20240430,102800,59480930,6550,6550,6550,6550,15
|
|
20240430,102700,59382680,6510,6510,6510,6510,0
|
|
20240430,102600,59382680,6510,6510,6510,6510,0
|
|
20240430,102500,59382680,6510,6550,6550,6510,602
|
|
20240430,102400,55463580,6510,6510,6510,6510,0
|
|
20240430,102300,55463580,6510,6530,6530,6510,1150
|
|
20240430,102200,47971820,6530,6550,6550,6530,298
|
|
20240430,102100,46023300,6570,6570,6570,6570,3
|
|
20240430,102000,46003590,6550,6550,6550,6550,700
|
|
20240430,101900,41418590,6580,6580,6580,6580,3
|
|
20240430,101800,41398850,6550,6550,6550,6550,56
|
|
20240430,101700,41032050,6580,6580,6580,6580,0
|
|
20240430,101600,41032050,6580,6580,6580,6580,0
|
|
20240430,101500,41032050,6580,6580,6580,6580,3
|
|
20240430,101400,41012310,6550,6550,6550,6550,0
|
|
20240430,101300,41012310,6550,6550,6550,6550,90
|
|
20240430,101200,40422810,6550,6560,6580,6550,10
|
|
20240430,101100,40357270,6580,6570,6580,6570,12
|
|
20240430,101000,40278320,6590,6590,6590,6590,0
|
|
20240430,100900,40278320,6590,6590,6590,6590,0
|
|
20240430,100800,40278320,6590,6590,6590,6590,0
|
|
20240430,100700,40278320,6590,6580,6590,6580,85
|
|
20240430,100600,39718650,6580,6580,6580,6580,0
|
|
20240430,100500,39718650,6580,6580,6580,6580,2
|
|
20240430,100400,39705490,6550,6550,6550,6550,0
|
|
20240430,100300,39705490,6550,6550,6550,6550,0
|
|
20240430,100200,39705490,6550,6550,6550,6550,0
|
|
20240430,100100,39705490,6550,6550,6550,6550,0
|
|
20240430,100000,39705490,6550,6550,6550,6550,0
|
|
20240430,095900,39705490,6550,6550,6550,6550,1
|
|
20240430,095800,39698940,6550,6550,6550,6550,0
|
|
20240430,095700,39698940,6550,6550,6550,6550,0
|
|
20240430,095600,39698940,6550,6550,6550,6550,50
|
|
20240430,095500,39371440,6550,6550,6550,6550,0
|
|
20240430,095400,39371440,6550,6550,6550,6550,0
|
|
20240430,095300,39371440,6550,6550,6550,6550,0
|
|
20240430,095200,39371440,6550,6550,6550,6550,0
|
|
20240430,095100,39371440,6550,6550,6550,6550,0
|
|
20240430,095000,39371440,6550,6550,6550,6550,0
|
|
20240430,094900,39371440,6550,6560,6560,6550,170
|
|
20240430,094800,38257880,6550,6550,6550,6550,2
|
|
20240430,094700,38244780,6580,6580,6580,6580,0
|
|
20240430,094600,38244780,6580,6580,6580,6580,0
|
|
20240430,094500,38244780,6580,6590,6590,6580,44
|
|
20240430,094400,37954930,6570,6570,6570,6570,0
|
|
20240430,094300,37954930,6570,6570,6570,6570,0
|
|
20240430,094200,37954930,6570,6570,6570,6570,0
|
|
20240430,094100,37954930,6570,6570,6570,6570,30
|
|
20240430,094000,37757830,6570,6560,6570,6520,1094
|
|
20240430,093900,30601230,6560,6560,6560,6560,0
|
|
20240430,093800,30601230,6560,6560,6560,6560,50
|
|
20240430,093700,30273230,6560,6560,6560,6560,1
|
|
20240430,093600,30266670,6600,6600,6600,6600,93
|
|
20240430,093500,29652870,6600,6600,6600,6600,1507
|
|
20240430,093400,19706670,6590,6550,6590,6550,626
|
|
20240430,093300,15595650,6550,6550,6550,6550,0
|
|
20240430,093200,15595650,6550,6550,6550,6550,0
|
|
20240430,093100,15595650,6550,6540,6550,6540,3
|
|
20240430,093000,15576010,6550,6500,6550,6500,16
|
|
20240430,092900,15471800,6520,6520,6520,6520,0
|
|
20240430,092800,15471800,6520,6520,6520,6520,0
|
|
20240430,092700,15471800,6520,6520,6520,6520,0
|
|
20240430,092600,15471800,6520,6520,6520,6520,0
|
|
20240430,092500,15471800,6520,6530,6530,6520,8
|
|
20240430,092400,15419570,6540,6540,6540,6540,0
|
|
20240430,092300,15419570,6540,6540,6540,6540,0
|
|
20240430,092200,15419570,6540,6540,6540,6540,0
|
|
20240430,092100,15419570,6540,6540,6540,6540,0
|
|
20240430,092000,15419570,6540,6540,6540,6540,50
|
|
20240430,091900,15092570,6520,6520,6520,6520,177
|
|
20240430,091800,13938530,6530,6530,6530,6530,1018
|
|
20240430,091700,7290990,6520,6520,6520,6520,424
|
|
20240430,091600,4526510,6530,6530,6530,6530,0
|
|
20240430,091500,4526510,6530,6530,6530,6530,0
|
|
20240430,091400,4526510,6530,6530,6530,6530,0
|
|
20240430,091300,4526510,6530,6520,6530,6520,102
|
|
20240430,091200,3861130,6490,6490,6490,6490,0
|
|
20240430,091100,3861130,6490,6490,6490,6490,0
|
|
20240430,091000,3861130,6490,6490,6490,6490,0
|
|
20240430,090900,3861130,6490,6490,6490,6490,0
|
|
20240430,090800,3861130,6490,6500,6500,6490,200
|
|
20240430,090700,2563110,6490,6490,6490,6490,0
|
|
20240430,090600,2563110,6490,6490,6490,6490,0
|
|
20240430,090500,2563110,6490,6490,6490,6490,0
|
|
20240430,090400,2563110,6490,6490,6490,6490,0
|
|
20240430,090300,2563110,6490,6490,6490,6490,1
|
|
20240430,090200,2556620,6480,6480,6480,6480,0
|
|
20240430,090100,2556620,6480,6480,6480,6480,0
|
|
20240430,090000,2556620,6480,6470,6480,6470,344
|