643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,194000,800196830,4235,4235,4235,4235,9478
|
|
20240430,193900,800196830,4235,4235,4235,4235,0
|
|
20240430,193800,800196830,4235,4235,4235,4235,0
|
|
20240430,193700,800196830,4235,4235,4235,4235,0
|
|
20240430,193600,800196830,4235,4235,4235,4235,0
|
|
20240430,193500,800196830,4235,4235,4235,4235,0
|
|
20240430,193400,800196830,4235,4235,4235,4235,0
|
|
20240430,193300,800196830,4235,4235,4235,4235,0
|
|
20240430,193200,800196830,4235,4235,4235,4235,0
|
|
20240430,193100,800196830,4235,4235,4235,4235,0
|
|
20240430,193000,800196830,4235,4235,4235,4235,0
|
|
20240430,192900,800196830,4235,4235,4235,4235,0
|
|
20240430,192800,800196830,4235,4235,4235,4235,0
|
|
20240430,192700,800196830,4235,4235,4235,4235,0
|
|
20240430,192600,800196830,4235,4235,4235,4235,0
|
|
20240430,192500,800196830,4235,4235,4235,4235,0
|
|
20240430,192400,800196830,4235,4235,4235,4235,0
|
|
20240430,192300,800196830,4235,4235,4235,4235,0
|
|
20240430,192200,800196830,4235,4235,4235,4235,0
|
|
20240430,192100,800196830,4235,4235,4235,4235,0
|
|
20240430,192000,800196830,4235,4235,4235,4235,0
|
|
20240430,191900,800196830,4235,4235,4235,4235,0
|
|
20240430,191800,800196830,4235,4235,4235,4235,0
|
|
20240430,191700,800196830,4235,4235,4235,4235,0
|
|
20240430,191600,800196830,4235,4235,4235,4235,0
|
|
20240430,191500,800196830,4235,4235,4235,4235,0
|
|
20240430,191400,800196830,4235,4235,4235,4235,0
|
|
20240430,191300,800196830,4235,4235,4235,4235,0
|
|
20240430,191200,800196830,4235,4235,4235,4235,0
|
|
20240430,191100,800196830,4235,4235,4235,4235,0
|
|
20240430,191000,800196830,4235,4235,4235,4235,9478
|
|
20240430,190900,800196830,4235,4235,4235,4235,0
|
|
20240430,190800,800196830,4235,4235,4235,4235,0
|
|
20240430,190700,800196830,4235,4235,4235,4235,0
|
|
20240430,190600,800196830,4235,4235,4235,4235,0
|
|
20240430,190500,800196830,4235,4235,4235,4235,0
|
|
20240430,190400,800196830,4235,4235,4235,4235,0
|
|
20240430,190300,800196830,4235,4235,4235,4235,0
|
|
20240430,190200,800196830,4235,4235,4235,4235,0
|
|
20240430,190100,800196830,4235,4235,4235,4235,0
|
|
20240430,190000,800196830,4235,4235,4235,4235,0
|
|
20240430,185900,800196830,4235,4235,4235,4235,0
|
|
20240430,185800,800196830,4235,4235,4235,4235,0
|
|
20240430,185700,800196830,4235,4235,4235,4235,0
|
|
20240430,185600,800196830,4235,4235,4235,4235,0
|
|
20240430,185500,800196830,4235,4235,4235,4235,0
|
|
20240430,185400,800196830,4235,4235,4235,4235,0
|
|
20240430,185300,800196830,4235,4235,4235,4235,0
|
|
20240430,185200,800196830,4235,4235,4235,4235,0
|
|
20240430,185100,800196830,4235,4235,4235,4235,0
|
|
20240430,185000,800196830,4235,4235,4235,4235,0
|
|
20240430,184900,800196830,4235,4235,4235,4235,0
|
|
20240430,184800,800196830,4235,4235,4235,4235,0
|
|
20240430,184700,800196830,4235,4235,4235,4235,0
|
|
20240430,184600,800196830,4235,4235,4235,4235,0
|
|
20240430,184500,800196830,4235,4235,4235,4235,0
|
|
20240430,184400,800196830,4235,4235,4235,4235,0
|
|
20240430,184300,800196830,4235,4235,4235,4235,0
|
|
20240430,184200,800196830,4235,4235,4235,4235,0
|
|
20240430,184100,800196830,4235,4235,4235,4235,0
|
|
20240430,184000,800196830,4235,4235,4235,4235,9478
|
|
20240430,183900,800196830,4235,4235,4235,4235,0
|
|
20240430,183800,800196830,4235,4235,4235,4235,0
|
|
20240430,183700,800196830,4235,4235,4235,4235,0
|
|
20240430,183600,800196830,4235,4235,4235,4235,0
|
|
20240430,183500,800196830,4235,4235,4235,4235,0
|
|
20240430,183400,800196830,4235,4235,4235,4235,0
|
|
20240430,183300,800196830,4235,4235,4235,4235,0
|
|
20240430,183200,800196830,4235,4235,4235,4235,0
|
|
20240430,183100,800196830,4235,4235,4235,4235,0
|
|
20240430,183000,800196830,4235,4235,4235,4235,0
|
|
20240430,182900,800196830,4235,4235,4235,4235,0
|
|
20240430,182800,800196830,4235,4235,4235,4235,0
|
|
20240430,182700,800196830,4235,4235,4235,4235,0
|
|
20240430,182600,800196830,4235,4235,4235,4235,0
|
|
20240430,182500,800196830,4235,4235,4235,4235,0
|
|
20240430,182400,800196830,4235,4235,4235,4235,0
|
|
20240430,182300,800196830,4235,4235,4235,4235,0
|
|
20240430,182200,800196830,4235,4235,4235,4235,0
|
|
20240430,182100,800196830,4235,4235,4235,4235,0
|
|
20240430,182000,800196830,4235,4235,4235,4235,0
|
|
20240430,181900,800196830,4235,4235,4235,4235,0
|
|
20240430,181800,800196830,4235,4235,4235,4235,0
|
|
20240430,181700,800196830,4235,4235,4235,4235,0
|
|
20240430,181600,800196830,4235,4235,4235,4235,0
|
|
20240430,181500,800196830,4235,4235,4235,4235,0
|
|
20240430,181400,800196830,4235,4235,4235,4235,0
|
|
20240430,181300,800196830,4235,4235,4235,4235,0
|
|
20240430,181200,800196830,4235,4235,4235,4235,0
|
|
20240430,181100,800196830,4235,4235,4235,4235,0
|
|
20240430,181000,800196830,4235,4235,4235,4235,9478
|
|
20240430,180900,800196830,4235,4235,4235,4235,0
|
|
20240430,180800,800196830,4235,4235,4235,4235,0
|
|
20240430,180700,800196830,4235,4235,4235,4235,0
|
|
20240430,180600,800196830,4235,4235,4235,4235,0
|
|
20240430,180500,800196830,4235,4235,4235,4235,0
|
|
20240430,180400,800196830,4235,4235,4235,4235,0
|
|
20240430,180300,800196830,4235,4235,4235,4235,0
|
|
20240430,180200,800196830,4235,4235,4235,4235,0
|
|
20240430,180100,800196830,4235,4235,4235,4235,0
|
|
20240430,180000,800196830,4235,4235,4235,4235,0
|
|
20240430,175900,800196830,4235,4235,4235,4235,0
|
|
20240430,175800,800196830,4235,4235,4235,4235,0
|
|
20240430,175700,800196830,4235,4235,4235,4235,0
|
|
20240430,175600,800196830,4235,4235,4235,4235,0
|
|
20240430,175500,800196830,4235,4235,4235,4235,0
|
|
20240430,175400,800196830,4235,4235,4235,4235,0
|
|
20240430,175300,800196830,4235,4235,4235,4235,0
|
|
20240430,175200,800196830,4235,4235,4235,4235,0
|
|
20240430,175100,800196830,4235,4235,4235,4235,0
|
|
20240430,175000,800196830,4235,4235,4235,4235,0
|
|
20240430,174900,800196830,4235,4235,4235,4235,0
|
|
20240430,174800,800196830,4235,4235,4235,4235,0
|
|
20240430,174700,800196830,4235,4235,4235,4235,0
|
|
20240430,174600,800196830,4235,4235,4235,4235,0
|
|
20240430,174500,800196830,4235,4235,4235,4235,0
|
|
20240430,174400,800196830,4235,4235,4235,4235,0
|
|
20240430,174300,800196830,4235,4235,4235,4235,0
|
|
20240430,174200,800196830,4235,4235,4235,4235,0
|
|
20240430,174100,800196830,4235,4235,4235,4235,0
|
|
20240430,174000,800196830,4235,4235,4235,4235,9478
|
|
20240430,173900,800196830,4235,4235,4235,4235,0
|
|
20240430,173800,800196830,4235,4235,4235,4235,0
|
|
20240430,173700,800196830,4235,4235,4235,4235,0
|
|
20240430,173600,800196830,4235,4235,4235,4235,0
|
|
20240430,173500,800196830,4235,4235,4235,4235,0
|
|
20240430,173400,800196830,4235,4235,4235,4235,0
|
|
20240430,173300,800196830,4235,4235,4235,4235,0
|
|
20240430,173200,800196830,4235,4235,4235,4235,0
|
|
20240430,173100,800196830,4235,4235,4235,4235,0
|
|
20240430,173000,800196830,4235,4235,4235,4235,0
|
|
20240430,172900,800196830,4235,4235,4235,4235,0
|
|
20240430,172800,800196830,4235,4235,4235,4235,0
|
|
20240430,172700,800196830,4235,4235,4235,4235,0
|
|
20240430,172600,800196830,4235,4235,4235,4235,0
|
|
20240430,172500,800196830,4235,4235,4235,4235,0
|
|
20240430,172400,800196830,4235,4235,4235,4235,0
|
|
20240430,172300,800196830,4235,4235,4235,4235,0
|
|
20240430,172200,800196830,4235,4235,4235,4235,0
|
|
20240430,172100,800196830,4235,4235,4235,4235,0
|
|
20240430,172000,800196830,4235,4235,4235,4235,0
|
|
20240430,171900,800196830,4235,4235,4235,4235,0
|
|
20240430,171800,800196830,4235,4235,4235,4235,0
|
|
20240430,171700,800196830,4235,4235,4235,4235,0
|
|
20240430,171600,800196830,4235,4235,4235,4235,0
|
|
20240430,171500,800196830,4235,4235,4235,4235,0
|
|
20240430,171400,800196830,4235,4235,4235,4235,0
|
|
20240430,171300,800196830,4235,4235,4235,4235,0
|
|
20240430,171200,800196830,4235,4235,4235,4235,0
|
|
20240430,171100,800196830,4235,4235,4235,4235,0
|
|
20240430,171000,800196830,4235,4235,4235,4235,9478
|
|
20240430,170900,800196830,4235,4235,4235,4235,0
|
|
20240430,170800,800196830,4235,4235,4235,4235,0
|
|
20240430,170700,800196830,4235,4235,4235,4235,0
|
|
20240430,170600,800196830,4235,4235,4235,4235,0
|
|
20240430,170500,800196830,4235,4235,4235,4235,0
|
|
20240430,170400,800196830,4235,4235,4235,4235,0
|
|
20240430,170300,800196830,4235,4235,4235,4235,0
|
|
20240430,170200,800196830,4235,4235,4235,4235,0
|
|
20240430,170100,800196830,4235,4235,4235,4235,0
|
|
20240430,170000,800196830,4235,4235,4235,4235,0
|
|
20240430,165900,800196830,4235,4235,4235,4235,0
|
|
20240430,165800,800196830,4235,4235,4235,4235,0
|
|
20240430,165700,800196830,4235,4235,4235,4235,0
|
|
20240430,165600,800196830,4235,4235,4235,4235,0
|
|
20240430,165500,800196830,4235,4235,4235,4235,0
|
|
20240430,165400,800196830,4235,4235,4235,4235,0
|
|
20240430,165300,800196830,4235,4235,4235,4235,0
|
|
20240430,165200,800196830,4235,4235,4235,4235,0
|
|
20240430,165100,800196830,4235,4235,4235,4235,0
|
|
20240430,165000,800196830,4235,4235,4235,4235,0
|
|
20240430,164900,800196830,4235,4235,4235,4235,0
|
|
20240430,164800,800196830,4235,4235,4235,4235,0
|
|
20240430,164700,800196830,4235,4235,4235,4235,0
|
|
20240430,164600,800196830,4235,4235,4235,4235,0
|
|
20240430,164500,800196830,4235,4235,4235,4235,0
|
|
20240430,164400,800196830,4235,4235,4235,4235,0
|
|
20240430,164300,800196830,4235,4235,4235,4235,0
|
|
20240430,164200,800196830,4235,4235,4235,4235,0
|
|
20240430,164100,800196830,4235,4235,4235,4235,0
|
|
20240430,164000,800196830,4235,4235,4235,4235,9478
|
|
20240430,163900,800196830,4235,4235,4235,4235,0
|
|
20240430,163800,800196830,4235,4235,4235,4235,0
|
|
20240430,163700,800196830,4235,4235,4235,4235,0
|
|
20240430,163600,800196830,4235,4235,4235,4235,0
|
|
20240430,163500,800196830,4235,4235,4235,4235,0
|
|
20240430,163400,800196830,4235,4235,4235,4235,0
|
|
20240430,163300,800196830,4235,4235,4235,4235,0
|
|
20240430,163200,800196830,4235,4235,4235,4235,0
|
|
20240430,163100,800196830,4235,4235,4235,4235,0
|
|
20240430,163000,800196830,4235,4235,4235,4235,0
|
|
20240430,162900,800196830,4235,4235,4235,4235,0
|
|
20240430,162800,800196830,4235,4235,4235,4235,0
|
|
20240430,162700,800196830,4235,4235,4235,4235,0
|
|
20240430,162600,800196830,4235,4235,4235,4235,0
|
|
20240430,162500,800196830,4235,4235,4235,4235,0
|
|
20240430,162400,800196830,4235,4235,4235,4235,0
|
|
20240430,162300,800196830,4235,4235,4235,4235,0
|
|
20240430,162200,800196830,4235,4235,4235,4235,0
|
|
20240430,162100,800196830,4235,4235,4235,4235,0
|
|
20240430,162000,800196830,4235,4235,4235,4235,0
|
|
20240430,161900,800196830,4235,4235,4235,4235,0
|
|
20240430,161800,800196830,4235,4235,4235,4235,0
|
|
20240430,161700,800196830,4235,4235,4235,4235,0
|
|
20240430,161600,800196830,4235,4235,4235,4235,0
|
|
20240430,161500,800196830,4235,4235,4235,4235,0
|
|
20240430,161400,800196830,4235,4235,4235,4235,0
|
|
20240430,161300,800196830,4235,4235,4235,4235,0
|
|
20240430,161200,800196830,4235,4235,4235,4235,0
|
|
20240430,161100,800196830,4235,4235,4235,4235,0
|
|
20240430,161000,800196830,4235,4235,4235,4235,9478
|
|
20240430,160900,800196830,4235,4235,4235,4235,0
|
|
20240430,160800,800196830,4235,4235,4235,4235,0
|
|
20240430,160700,800196830,4235,4235,4235,4235,0
|
|
20240430,160600,800196830,4235,4235,4235,4235,0
|
|
20240430,160500,800196830,4235,4235,4235,4235,0
|
|
20240430,160400,800196830,4235,4235,4235,4235,0
|
|
20240430,160300,800196830,4235,4235,4235,4235,0
|
|
20240430,160200,800196830,4235,4235,4235,4235,0
|
|
20240430,160100,800196830,4235,4235,4235,4235,0
|
|
20240430,160000,800196830,4235,4235,4235,4235,0
|
|
20240430,155900,800196830,4235,4235,4235,4235,0
|
|
20240430,155800,800196830,4235,4235,4235,4235,0
|
|
20240430,155700,800196830,4235,4235,4235,4235,0
|
|
20240430,155600,800196830,4235,4235,4235,4235,0
|
|
20240430,155500,800196830,4235,4235,4235,4235,0
|
|
20240430,155400,800196830,4235,4235,4235,4235,0
|
|
20240430,155300,800196830,4235,4235,4235,4235,0
|
|
20240430,155200,800196830,4235,4235,4235,4235,0
|
|
20240430,155100,800196830,4235,4235,4235,4235,0
|
|
20240430,155000,800196830,4235,4235,4235,4235,0
|
|
20240430,154900,800196830,4235,4235,4235,4235,0
|
|
20240430,154800,800196830,4235,4235,4235,4235,0
|
|
20240430,154700,800196830,4235,4235,4235,4235,0
|
|
20240430,154600,800196830,4235,4235,4235,4235,0
|
|
20240430,154500,800196830,4235,4235,4235,4235,0
|
|
20240430,154400,800196830,4235,4235,4235,4235,0
|
|
20240430,154300,800196830,4235,4235,4235,4235,0
|
|
20240430,154200,800196830,4235,4235,4235,4235,0
|
|
20240430,154100,800196830,4235,4235,4235,4235,0
|
|
20240430,154000,800196830,4235,4235,4235,4235,9478
|
|
20240430,153900,800196830,4235,4235,4235,4235,0
|
|
20240430,153800,800196830,4235,4235,4235,4235,0
|
|
20240430,153700,800196830,4235,4235,4235,4235,0
|
|
20240430,153600,800196830,4235,4235,4235,4235,0
|
|
20240430,153500,800196830,4235,4235,4235,4235,0
|
|
20240430,153400,800196830,4235,4235,4235,4235,0
|
|
20240430,153300,800196830,4235,4235,4235,4235,0
|
|
20240430,153200,800196830,4235,4235,4235,4235,0
|
|
20240430,153100,800196830,4235,4235,4235,4235,0
|
|
20240430,153000,800196830,4235,4235,4235,4235,9478
|
|
20240430,152900,760057500,4220,4220,4220,4220,0
|
|
20240430,152800,760057500,4220,4220,4220,4220,0
|
|
20240430,152700,760057500,4220,4220,4220,4220,0
|
|
20240430,152600,760057500,4220,4220,4220,4220,0
|
|
20240430,152500,760057500,4220,4220,4220,4220,0
|
|
20240430,152400,760057500,4220,4220,4220,4220,0
|
|
20240430,152300,760057500,4220,4220,4220,4220,0
|
|
20240430,152200,760057500,4220,4220,4220,4220,0
|
|
20240430,152100,760057500,4220,4220,4220,4220,0
|
|
20240430,152000,760057500,4220,4220,4220,4220,0
|
|
20240430,151900,760057500,4220,4220,4220,4190,919
|
|
20240430,151800,756179375,4220,4200,4220,4200,629
|
|
20240430,151700,753535415,4200,4220,4220,4190,371
|
|
20240430,151600,751980605,4195,4200,4220,4190,2734
|
|
20240430,151500,740500260,4200,4195,4200,4195,105
|
|
20240430,151400,740059760,4200,4190,4205,4190,131
|
|
20240430,151300,739510610,4200,4190,4200,4190,165
|
|
20240430,151200,738818650,4190,4200,4200,4190,80
|
|
20240430,151100,738483275,4200,4200,4200,4200,11
|
|
20240430,151000,738437075,4195,4185,4195,4185,239
|
|
20240430,150900,737435975,4185,4185,4185,4185,45
|
|
20240430,150800,737247650,4170,4180,4180,4170,3000
|
|
20240430,150700,724736910,4195,4195,4195,4195,10
|
|
20240430,150600,724694960,4195,4195,4195,4195,2
|
|
20240430,150500,724686570,4195,4195,4195,4195,486
|
|
20240430,150400,722647800,4195,4190,4195,4170,2010
|
|
20240430,150300,714259530,4190,4195,4195,4190,203
|
|
20240430,150200,713407970,4200,4200,4200,4200,2
|
|
20240430,150100,713399570,4200,4200,4200,4200,11
|
|
20240430,150000,713353370,4200,4220,4220,4200,112
|
|
20240430,145900,712882950,4200,4200,4200,4200,111
|
|
20240430,145800,712416750,4200,4205,4205,4195,2113
|
|
20240430,145700,703543690,4210,4215,4215,4210,49
|
|
20240430,145600,703337230,4240,4240,4240,4240,1
|
|
20240430,145500,703332990,4210,4240,4240,4210,16
|
|
20240430,145400,703265480,4250,4185,4250,4185,4752
|
|
20240430,145300,683127285,4185,4175,4185,4170,1148
|
|
20240430,145200,678332980,4175,4175,4175,4175,5
|
|
20240430,145100,678312105,4175,4180,4180,4175,98
|
|
20240430,145000,677902930,4180,4180,4180,4180,0
|
|
20240430,144900,677902930,4180,4175,4180,4175,12
|
|
20240430,144800,677852775,4165,4165,4165,4165,1397
|
|
20240430,144700,672034270,4165,4165,4165,4165,45
|
|
20240430,144600,671846845,4160,4170,4170,4160,270
|
|
20240430,144500,670723105,4170,4150,4170,4150,3173
|
|
20240430,144400,657554345,4155,4165,4165,4150,4459
|
|
20240430,144300,639020445,4165,4170,4170,4165,3097
|
|
20240430,144200,626121390,4170,4170,4170,4170,5
|
|
20240430,144100,626100540,4165,4165,4165,4165,0
|
|
20240430,144000,626100540,4165,4180,4180,4165,1732
|
|
20240430,143900,618880685,4180,4180,4180,4180,1
|
|
20240430,143800,618876505,4170,4170,4170,4170,5
|
|
20240430,143700,618855655,4165,4170,4170,4165,1520
|
|
20240430,143600,612522520,4165,4165,4165,4165,0
|
|
20240430,143500,612522520,4165,4160,4165,4160,14
|
|
20240430,143400,612464265,4155,4155,4155,4155,0
|
|
20240430,143300,612464265,4155,4160,4160,4155,1600
|
|
20240430,143200,605814850,4160,4160,4160,4160,100
|
|
20240430,143100,605398850,4180,4160,4180,4160,571
|
|
20240430,143000,603023460,4165,4175,4175,4165,1357
|
|
20240430,142900,597368635,4175,4180,4180,4175,2224
|
|
20240430,142800,588083430,4175,4180,4180,4175,669
|
|
20240430,142700,585288605,4185,4205,4205,4185,66
|
|
20240430,142600,585012085,4195,4205,4205,4195,25
|
|
20240430,142500,584907200,4195,4190,4195,4190,850
|
|
20240430,142400,581342005,4190,4190,4190,4190,2000
|
|
20240430,142300,572962005,4190,4190,4190,4190,6
|
|
20240430,142200,572936865,4180,4190,4190,4180,610
|
|
20240430,142100,570382715,4190,4195,4205,4190,1007
|
|
20240430,142000,566163365,4180,4195,4195,4180,2940
|
|
20240430,141900,553873430,4195,4190,4195,4190,2416
|
|
20240430,141800,543748315,4190,4190,4190,4190,4974
|
|
20240430,141700,522907255,4185,4195,4195,4185,3158
|
|
20240430,141600,509684500,4200,4195,4200,4195,1569
|
|
20240430,141500,503102540,4200,4200,4200,4200,101
|
|
20240430,141400,502678340,4200,4205,4205,4200,519
|
|
20240430,141300,500498440,4205,4205,4205,4205,113
|
|
20240430,141200,500023275,4205,4205,4210,4205,323
|
|
20240430,141100,498665055,4210,4210,4210,4210,354
|
|
20240430,141000,497174715,4235,4235,4235,4235,0
|
|
20240430,140900,497174715,4235,4210,4235,4210,370
|
|
20240430,140800,495616990,4210,4205,4210,4205,516
|
|
20240430,140700,493446280,4205,4205,4205,4205,381
|
|
20240430,140600,491844175,4205,4205,4205,4205,400
|
|
20240430,140500,490162175,4200,4200,4200,4200,2099
|
|
20240430,140400,481346375,4195,4200,4200,4195,2867
|
|
20240430,140300,469311500,4200,4205,4205,4200,1225
|
|
20240430,140200,464165110,4205,4205,4205,4200,404
|
|
20240430,140100,462467290,4205,4205,4205,4205,201
|
|
20240430,140000,461622085,4205,4210,4210,4205,463
|
|
20240430,135900,459673105,4215,4210,4215,4210,370
|
|
20240430,135800,458114555,4215,4215,4215,4215,201
|
|
20240430,135700,457267340,4230,4200,4230,4200,85
|
|
20240430,135600,456909320,4210,4210,4210,4210,588
|
|
20240430,135500,454433840,4205,4215,4215,4200,14094
|
|
20240430,135400,395191680,4215,4215,4215,4210,5452
|
|
20240430,135300,372231500,4215,4220,4220,4215,396
|
|
20240430,135200,370561605,4225,4225,4225,4225,75
|
|
20240430,135100,370244730,4230,4230,4230,4230,50
|
|
20240430,135000,370033230,4225,4220,4225,4215,526
|
|
20240430,134900,367815315,4220,4220,4220,4220,392
|
|
20240430,134800,366161075,4225,4225,4225,4225,150
|
|
20240430,134700,365527325,4225,4225,4225,4225,370
|
|
20240430,134600,363964075,4220,4220,4220,4220,121
|
|
20240430,134500,363453455,4230,4235,4240,4210,10111
|
|
20240430,134400,320797140,4240,4240,4240,4240,567
|
|
20240430,134300,318393060,4240,4240,4245,4240,104
|
|
20240430,134200,317952085,4240,4240,4240,4240,398
|
|
20240430,134100,316264565,4240,4240,4240,4240,178
|
|
20240430,134000,315509845,4240,4245,4245,4240,2766
|
|
20240430,133900,303779755,4240,4240,4240,4240,0
|
|
20240430,133800,303779755,4240,4250,4250,4240,1665
|
|
20240430,133700,296716705,4245,4245,4245,4245,100
|
|
20240430,133600,296292205,4250,4250,4250,4250,0
|
|
20240430,133500,296292205,4250,4250,4250,4250,230
|
|
20240430,133400,295314705,4250,4250,4250,4250,423
|
|
20240430,133300,293516955,4250,4250,4250,4250,433
|
|
20240430,133200,291676705,4250,4250,4250,4250,320
|
|
20240430,133100,290316705,4250,4250,4250,4250,2222
|
|
20240430,133000,280873205,4255,4255,4255,4255,171
|
|
20240430,132900,280145600,4255,4255,4255,4255,121
|
|
20240430,132800,279630745,4255,4255,4255,4255,200
|
|
20240430,132700,278779745,4250,4250,4250,4250,0
|
|
20240430,132600,278779745,4250,4250,4250,4250,2000
|
|
20240430,132500,270279745,4250,4250,4250,4250,0
|
|
20240430,132400,270279745,4250,4250,4250,4250,0
|
|
20240430,132300,270279745,4250,4260,4260,4250,250
|
|
20240430,132200,269215595,4270,4270,4270,4270,0
|
|
20240430,132100,269215595,4270,4270,4270,4270,0
|
|
20240430,132000,269215595,4270,4265,4270,4265,6
|
|
20240430,131900,269190000,4265,4265,4265,4265,0
|
|
20240430,131800,269190000,4265,4265,4265,4265,0
|
|
20240430,131700,269190000,4265,4265,4265,4265,1
|
|
20240430,131600,269185735,4265,4265,4265,4265,0
|
|
20240430,131500,269185735,4265,4265,4265,4265,82
|
|
20240430,131400,268836005,4265,4260,4265,4260,79
|
|
20240430,131300,268499460,4260,4255,4260,4250,283
|
|
20240430,131200,267295810,4260,4260,4260,4260,410
|
|
20240430,131100,265549210,4260,4260,4260,4260,110
|
|
20240430,131000,265080610,4260,4260,4260,4260,0
|
|
20240430,130900,265080610,4260,4260,4260,4260,100
|
|
20240430,130800,264654610,4265,4265,4265,4265,0
|
|
20240430,130700,264654610,4265,4265,4265,4265,17
|
|
20240430,130600,264582105,4265,4265,4265,4265,0
|
|
20240430,130500,264582105,4265,4265,4265,4265,144
|
|
20240430,130400,263967945,4270,4270,4270,4270,0
|
|
20240430,130300,263967945,4270,4270,4270,4270,33
|
|
20240430,130200,263827035,4270,4270,4270,4270,2
|
|
20240430,130100,263818495,4270,4270,4270,4270,200
|
|
20240430,130000,262964495,4270,4270,4270,4270,2
|
|
20240430,125900,262955955,4265,4265,4265,4265,0
|
|
20240430,125800,262955955,4265,4265,4265,4265,55
|
|
20240430,125700,262721380,4265,4265,4265,4265,25
|
|
20240430,125600,262614755,4265,4265,4265,4265,0
|
|
20240430,125500,262614755,4265,4265,4265,4265,0
|
|
20240430,125400,262614755,4265,4265,4265,4265,0
|
|
20240430,125300,262614755,4265,4265,4265,4265,94
|
|
20240430,125200,262213845,4265,4265,4265,4265,0
|
|
20240430,125100,262213845,4265,4265,4265,4265,0
|
|
20240430,125000,262213845,4265,4265,4265,4265,0
|
|
20240430,124900,262213845,4265,4265,4265,4265,94
|
|
20240430,124800,261812935,4265,4265,4265,4265,0
|
|
20240430,124700,261812935,4265,4265,4265,4265,0
|
|
20240430,124600,261812935,4265,4265,4265,4265,0
|
|
20240430,124500,261812935,4265,4265,4265,4265,0
|
|
20240430,124400,261812935,4265,4265,4265,4265,0
|
|
20240430,124300,261812935,4265,4265,4265,4265,0
|
|
20240430,124200,261812935,4265,4265,4265,4265,152
|
|
20240430,124100,261164655,4265,4265,4265,4265,1
|
|
20240430,124000,261160390,4240,4240,4240,4240,0
|
|
20240430,123900,261160390,4240,4240,4240,4240,0
|
|
20240430,123800,261160390,4240,4240,4240,4240,495
|
|
20240430,123700,259061590,4235,4235,4235,4235,0
|
|
20240430,123600,259061590,4235,4235,4235,4235,0
|
|
20240430,123500,259061590,4235,4235,4235,4235,0
|
|
20240430,123400,259061590,4235,4235,4235,4235,0
|
|
20240430,123300,259061590,4235,4235,4235,4235,0
|
|
20240430,123200,259061590,4235,4235,4235,4235,0
|
|
20240430,123100,259061590,4235,4235,4235,4235,0
|
|
20240430,123000,259061590,4235,4235,4235,4235,0
|
|
20240430,122900,259061590,4235,4235,4235,4235,0
|
|
20240430,122800,259061590,4235,4235,4235,4235,319
|
|
20240430,122700,257710625,4235,4245,4245,4235,2069
|
|
20240430,122600,248939815,4245,4245,4245,4245,79
|
|
20240430,122500,248604460,4240,4240,4240,4240,0
|
|
20240430,122400,248604460,4240,4240,4240,4240,0
|
|
20240430,122300,248604460,4240,4240,4265,4240,934
|
|
20240430,122200,244644050,4265,4265,4265,4265,1
|
|
20240430,122100,244639785,4240,4240,4240,4240,0
|
|
20240430,122000,244639785,4240,4260,4260,4240,5555
|
|
20240430,121900,221081660,4260,4260,4260,4260,0
|
|
20240430,121800,221081660,4260,4260,4260,4260,100
|
|
20240430,121700,220655660,4270,4270,4270,4270,0
|
|
20240430,121600,220655660,4270,4270,4270,4270,0
|
|
20240430,121500,220655660,4270,4270,4270,4270,0
|
|
20240430,121400,220655660,4270,4270,4270,4270,0
|
|
20240430,121300,220655660,4270,4270,4270,4270,0
|
|
20240430,121200,220655660,4270,4270,4270,4270,0
|
|
20240430,121100,220655660,4270,4270,4270,4270,0
|
|
20240430,121000,220655660,4270,4270,4270,4270,0
|
|
20240430,120900,220655660,4270,4270,4270,4270,0
|
|
20240430,120800,220655660,4270,4270,4270,4270,0
|
|
20240430,120700,220655660,4270,4270,4270,4270,1
|
|
20240430,120600,220651390,4270,4270,4270,4270,0
|
|
20240430,120500,220651390,4270,4270,4270,4270,0
|
|
20240430,120400,220651390,4270,4270,4270,4270,0
|
|
20240430,120300,220651390,4270,4270,4270,4270,0
|
|
20240430,120200,220651390,4270,4270,4270,4270,0
|
|
20240430,120100,220651390,4270,4270,4270,4270,0
|
|
20240430,120000,220651390,4270,4270,4270,4270,28
|
|
20240430,115900,220531830,4270,4270,4270,4270,0
|
|
20240430,115800,220531830,4270,4270,4270,4270,0
|
|
20240430,115700,220531830,4270,4270,4270,4270,0
|
|
20240430,115600,220531830,4270,4270,4270,4270,0
|
|
20240430,115500,220531830,4270,4270,4270,4270,0
|
|
20240430,115400,220531830,4270,4270,4270,4270,0
|
|
20240430,115300,220531830,4270,4270,4270,4270,0
|
|
20240430,115200,220531830,4270,4270,4270,4270,0
|
|
20240430,115100,220531830,4270,4270,4270,4270,0
|
|
20240430,115000,220531830,4270,4270,4270,4270,0
|
|
20240430,114900,220531830,4270,4270,4270,4270,0
|
|
20240430,114800,220531830,4270,4270,4270,4270,0
|
|
20240430,114700,220531830,4270,4270,4270,4270,0
|
|
20240430,114600,220531830,4270,4270,4270,4270,1
|
|
20240430,114500,220527560,4245,4245,4245,4245,0
|
|
20240430,114400,220527560,4245,4245,4245,4245,0
|
|
20240430,114300,220527560,4245,4245,4245,4245,0
|
|
20240430,114200,220527560,4245,4255,4255,4245,1555
|
|
20240430,114100,213924545,4275,4275,4275,4275,0
|
|
20240430,114000,213924545,4275,4275,4275,4275,0
|
|
20240430,113900,213924545,4275,4275,4275,4275,0
|
|
20240430,113800,213924545,4275,4250,4275,4250,81
|
|
20240430,113700,213580270,4250,4250,4250,4250,0
|
|
20240430,113600,213580270,4250,4250,4250,4250,0
|
|
20240430,113500,213580270,4250,4260,4260,4250,720
|
|
20240430,113400,210517865,4260,4260,4260,4260,100
|
|
20240430,113300,210091865,4280,4280,4280,4280,0
|
|
20240430,113200,210091865,4280,4280,4280,4280,1
|
|
20240430,113100,210087585,4260,4260,4260,4260,24
|
|
20240430,113000,209985345,4260,4265,4265,4260,200
|
|
20240430,112900,209132595,4270,4270,4270,4270,126
|
|
20240430,112800,208594575,4280,4280,4280,4280,0
|
|
20240430,112700,208594575,4280,4280,4280,4280,7
|
|
20240430,112600,208564615,4280,4280,4280,4280,0
|
|
20240430,112500,208564615,4280,4280,4280,4280,0
|
|
20240430,112400,208564615,4280,4280,4280,4280,0
|
|
20240430,112300,208564615,4280,4280,4280,4280,1
|
|
20240430,112200,208560335,4280,4280,4280,4280,0
|
|
20240430,112100,208560335,4280,4280,4280,4280,2
|
|
20240430,112000,208551775,4280,4280,4280,4280,76
|
|
20240430,111900,208226495,4280,4280,4280,4280,0
|
|
20240430,111800,208226495,4280,4280,4280,4280,0
|
|
20240430,111700,208226495,4280,4280,4280,4280,0
|
|
20240430,111600,208226495,4280,4280,4280,4280,0
|
|
20240430,111500,208226495,4280,4275,4280,4275,410
|
|
20240430,111400,206473195,4275,4275,4275,4275,1
|
|
20240430,111300,206468920,4240,4240,4240,4240,0
|
|
20240430,111200,206468920,4240,4250,4250,4240,868
|
|
20240430,111100,202786565,4245,4245,4245,4245,0
|
|
20240430,111000,202786565,4245,4245,4245,4245,18
|
|
20240430,110900,202710155,4265,4265,4265,4265,0
|
|
20240430,110800,202710155,4265,4265,4265,4265,387
|
|
20240430,110700,201059600,4265,4265,4265,4265,0
|
|
20240430,110600,201059600,4265,4265,4265,4265,0
|
|
20240430,110500,201059600,4265,4265,4265,4265,1
|
|
20240430,110400,201055335,4240,4240,4240,4240,853
|
|
20240430,110300,197438615,4240,4265,4265,4240,5093
|
|
20240430,110200,175841970,4265,4270,4270,4240,1647
|
|
20240430,110100,168853475,4245,4245,4245,4245,200
|
|
20240430,110000,168004475,4245,4250,4280,4240,5201
|
|
20240430,105900,145934040,4250,4280,4280,4250,973
|
|
20240430,105800,141795340,4290,4255,4290,4250,2001
|
|
20240430,105700,133287410,4300,4285,4300,4255,3002
|
|
20240430,105600,120479470,4285,4285,4285,4285,0
|
|
20240430,105500,120479470,4285,4285,4285,4285,50
|
|
20240430,105400,120265220,4285,4300,4300,4285,400
|
|
20240430,105300,118550275,4300,4300,4300,4300,0
|
|
20240430,105200,118550275,4300,4300,4300,4300,45
|
|
20240430,105100,118356775,4300,4300,4300,4300,0
|
|
20240430,105000,118356775,4300,4300,4300,4300,70
|
|
20240430,104900,118055775,4300,4300,4300,4300,200
|
|
20240430,104800,117195775,4300,4300,4300,4300,70
|
|
20240430,104700,116894775,4300,4300,4300,4300,18
|
|
20240430,104600,116817375,4295,4295,4295,4295,0
|
|
20240430,104500,116817375,4295,4295,4295,4295,0
|
|
20240430,104400,116817375,4295,4295,4295,4295,0
|
|
20240430,104300,116817375,4295,4295,4295,4295,0
|
|
20240430,104200,116817375,4295,4305,4305,4295,218
|
|
20240430,104100,115879200,4305,4305,4305,4305,0
|
|
20240430,104000,115879200,4305,4305,4305,4305,7
|
|
20240430,103900,115849065,4300,4300,4300,4300,16
|
|
20240430,103800,115780265,4305,4305,4305,4305,0
|
|
20240430,103700,115780265,4305,4315,4315,4305,250
|
|
20240430,103600,114703005,4310,4305,4320,4305,1543
|
|
20240430,103500,108047300,4305,4305,4305,4305,2
|
|
20240430,103400,108038690,4305,4305,4305,4305,0
|
|
20240430,103300,108038690,4305,4295,4305,4295,602
|
|
20240430,103200,105450570,4295,4300,4300,4295,39
|
|
20240430,103100,105283030,4290,4290,4290,4290,185
|
|
20240430,103000,104489380,4290,4290,4290,4290,518
|
|
20240430,102900,102267160,4285,4285,4285,4285,100
|
|
20240430,102800,101838660,4290,4285,4290,4285,24
|
|
20240430,102700,101735770,4285,4285,4285,4285,100
|
|
20240430,102600,101307270,4285,4285,4285,4285,37
|
|
20240430,102500,101148725,4285,4285,4285,4285,0
|
|
20240430,102400,101148725,4285,4285,4285,4285,0
|
|
20240430,102300,101148725,4285,4285,4285,4285,30
|
|
20240430,102200,101020175,4295,4295,4295,4295,1
|
|
20240430,102100,101015880,4290,4290,4290,4290,0
|
|
20240430,102000,101015880,4290,4290,4290,4290,100
|
|
20240430,101900,100586880,4290,4290,4290,4290,0
|
|
20240430,101800,100586880,4290,4295,4295,4255,42
|
|
20240430,101700,100407430,4285,4255,4285,4250,4127
|
|
20240430,101600,82799670,4255,4285,4285,4255,829
|
|
20240430,101500,79262585,4285,4285,4285,4285,20
|
|
20240430,101400,79176885,4285,4280,4285,4265,1701
|
|
20240430,101300,71912835,4280,4300,4300,4280,1015
|
|
20240430,101200,67563870,4300,4300,4300,4300,58
|
|
20240430,101100,67314470,4300,4300,4300,4300,424
|
|
20240430,101000,65491270,4300,4300,4300,4300,0
|
|
20240430,100900,65491270,4300,4300,4300,4300,18
|
|
20240430,100800,65413870,4300,4295,4300,4295,2522
|
|
20240430,100700,54569380,4300,4300,4300,4300,778
|
|
20240430,100600,51223980,4305,4305,4305,4305,20
|
|
20240430,100500,51137880,4305,4300,4305,4300,518
|
|
20240430,100400,48910440,4300,4290,4305,4290,593
|
|
20240430,100300,46365370,4290,4300,4305,4290,1035
|
|
20240430,100200,41924300,4300,4300,4300,4300,1810
|
|
20240430,100100,34141300,4300,4300,4300,4295,113
|
|
20240430,100000,33655710,4300,4300,4300,4300,3
|
|
20240430,095900,33642810,4300,4300,4300,4300,57
|
|
20240430,095800,33397710,4300,4300,4300,4300,0
|
|
20240430,095700,33397710,4300,4305,4305,4300,53
|
|
20240430,095600,33169615,4305,4300,4305,4300,652
|
|
20240430,095500,30362785,4305,4305,4305,4305,28
|
|
20240430,095400,30242245,4305,4305,4305,4305,37
|
|
20240430,095300,30082960,4305,4305,4305,4305,8
|
|
20240430,095200,30048520,4305,4305,4305,4305,35
|
|
20240430,095100,29897845,4305,4305,4305,4305,28
|
|
20240430,095000,29777305,4305,4305,4305,4305,25
|
|
20240430,094900,29669680,4305,4305,4305,4305,8
|
|
20240430,094800,29635240,4300,4300,4300,4300,592
|
|
20240430,094700,27089640,4305,4305,4305,4305,125
|
|
20240430,094600,26551515,4305,4305,4305,4305,1
|
|
20240430,094500,26547210,4310,4305,4310,4305,5
|
|
20240430,094400,26525680,4305,4310,4310,4305,54
|
|
20240430,094300,26292970,4310,4310,4310,4310,0
|
|
20240430,094200,26292970,4310,4315,4315,4310,960
|
|
20240430,094100,22153305,4325,4325,4325,4325,20
|
|
20240430,094000,22066805,4330,4330,4330,4330,8
|
|
20240430,093900,22032165,4330,4330,4330,4330,25
|
|
20240430,093800,21923915,4315,4330,4330,4315,16
|
|
20240430,093700,21854755,4330,4325,4330,4315,1232
|
|
20240430,093600,16527150,4325,4325,4325,4325,133
|
|
20240430,093500,15951925,4320,4320,4320,4320,292
|
|
20240430,093400,14690485,4320,4310,4320,4310,9
|
|
20240430,093300,14651615,4320,4320,4320,4320,8
|
|
20240430,093200,14617055,4320,4320,4320,4320,210
|
|
20240430,093100,13709855,4320,4320,4320,4320,8
|
|
20240430,093000,13675295,4320,4315,4320,4315,230
|
|
20240430,092900,12682380,4315,4315,4315,4310,305
|
|
20240430,092800,11366505,4315,4310,4315,4310,175
|
|
20240430,092700,10611455,4310,4310,4310,4310,210
|
|
20240430,092600,9706355,4310,4310,4310,4310,0
|
|
20240430,092500,9706355,4310,4310,4310,4310,0
|
|
20240430,092400,9706355,4310,4305,4310,4305,148
|
|
20240430,092300,9068630,4305,4305,4305,4305,100
|
|
20240430,092200,8638130,4300,4300,4300,4300,0
|
|
20240430,092100,8638130,4300,4300,4300,4300,50
|
|
20240430,092000,8423130,4305,4305,4305,4305,0
|
|
20240430,091900,8423130,4305,4305,4305,4305,0
|
|
20240430,091800,8423130,4305,4305,4305,4305,0
|
|
20240430,091700,8423130,4305,4305,4305,4305,0
|
|
20240430,091600,8423130,4305,4305,4305,4305,0
|
|
20240430,091500,8423130,4305,4305,4305,4305,0
|
|
20240430,091400,8423130,4305,4305,4305,4305,100
|
|
20240430,091300,7992630,4310,4310,4310,4310,100
|
|
20240430,091200,7561630,4305,4305,4305,4305,100
|
|
20240430,091100,7131130,4300,4300,4300,4300,0
|
|
20240430,091000,7131130,4300,4300,4300,4300,0
|
|
20240430,090900,7131130,4300,4300,4300,4300,200
|
|
20240430,090800,6271130,4300,4300,4300,4300,0
|
|
20240430,090700,6271130,4300,4300,4300,4300,0
|
|
20240430,090600,6271130,4300,4300,4300,4300,0
|
|
20240430,090500,6271130,4300,4300,4300,4300,961
|
|
20240430,090400,2138830,4300,4300,4300,4300,0
|
|
20240430,090300,2138830,4300,4300,4300,4300,0
|
|
20240430,090200,2138830,4300,4300,4300,4300,0
|
|
20240430,090100,2138830,4300,4300,4300,4300,0
|
|
20240430,090000,2138830,4300,4330,4330,4300,496
|