692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,202900,357918060,7250,7250,7250,7250,1138
|
|
20240430,202800,357918060,7250,7250,7250,7250,0
|
|
20240430,202700,357918060,7250,7250,7250,7250,0
|
|
20240430,202600,357918060,7250,7250,7250,7250,0
|
|
20240430,202500,357918060,7250,7250,7250,7250,0
|
|
20240430,202400,357918060,7250,7250,7250,7250,0
|
|
20240430,202300,357918060,7250,7250,7250,7250,0
|
|
20240430,202200,357918060,7250,7250,7250,7250,0
|
|
20240430,202100,357918060,7250,7250,7250,7250,0
|
|
20240430,202000,357918060,7250,7250,7250,7250,0
|
|
20240430,201900,357918060,7250,7250,7250,7250,0
|
|
20240430,201800,357918060,7250,7250,7250,7250,0
|
|
20240430,201700,357918060,7250,7250,7250,7250,0
|
|
20240430,201600,357918060,7250,7250,7250,7250,0
|
|
20240430,201500,357918060,7250,7250,7250,7250,0
|
|
20240430,201400,357918060,7250,7250,7250,7250,0
|
|
20240430,201300,357918060,7250,7250,7250,7250,0
|
|
20240430,201200,357918060,7250,7250,7250,7250,0
|
|
20240430,201100,357918060,7250,7250,7250,7250,0
|
|
20240430,201000,357918060,7250,7250,7250,7250,0
|
|
20240430,200900,357918060,7250,7250,7250,7250,0
|
|
20240430,200800,357918060,7250,7250,7250,7250,0
|
|
20240430,200700,357918060,7250,7250,7250,7250,0
|
|
20240430,200600,357918060,7250,7250,7250,7250,0
|
|
20240430,200500,357918060,7250,7250,7250,7250,0
|
|
20240430,200400,357918060,7250,7250,7250,7250,0
|
|
20240430,200300,357918060,7250,7250,7250,7250,0
|
|
20240430,200200,357918060,7250,7250,7250,7250,0
|
|
20240430,200100,357918060,7250,7250,7250,7250,0
|
|
20240430,200000,357918060,7250,7250,7250,7250,0
|
|
20240430,195900,357918060,7250,7250,7250,7250,1138
|
|
20240430,195800,357918060,7250,7250,7250,7250,0
|
|
20240430,195700,357918060,7250,7250,7250,7250,0
|
|
20240430,195600,357918060,7250,7250,7250,7250,0
|
|
20240430,195500,357918060,7250,7250,7250,7250,0
|
|
20240430,195400,357918060,7250,7250,7250,7250,0
|
|
20240430,195300,357918060,7250,7250,7250,7250,0
|
|
20240430,195200,357918060,7250,7250,7250,7250,0
|
|
20240430,195100,357918060,7250,7250,7250,7250,0
|
|
20240430,195000,357918060,7250,7250,7250,7250,0
|
|
20240430,194900,357918060,7250,7250,7250,7250,0
|
|
20240430,194800,357918060,7250,7250,7250,7250,0
|
|
20240430,194700,357918060,7250,7250,7250,7250,0
|
|
20240430,194600,357918060,7250,7250,7250,7250,0
|
|
20240430,194500,357918060,7250,7250,7250,7250,0
|
|
20240430,194400,357918060,7250,7250,7250,7250,0
|
|
20240430,194300,357918060,7250,7250,7250,7250,0
|
|
20240430,194200,357918060,7250,7250,7250,7250,0
|
|
20240430,194100,357918060,7250,7250,7250,7250,0
|
|
20240430,194000,357918060,7250,7250,7250,7250,0
|
|
20240430,193900,357918060,7250,7250,7250,7250,0
|
|
20240430,193800,357918060,7250,7250,7250,7250,0
|
|
20240430,193700,357918060,7250,7250,7250,7250,0
|
|
20240430,193600,357918060,7250,7250,7250,7250,0
|
|
20240430,193500,357918060,7250,7250,7250,7250,0
|
|
20240430,193400,357918060,7250,7250,7250,7250,0
|
|
20240430,193300,357918060,7250,7250,7250,7250,0
|
|
20240430,193200,357918060,7250,7250,7250,7250,0
|
|
20240430,193100,357918060,7250,7250,7250,7250,0
|
|
20240430,193000,357918060,7250,7250,7250,7250,0
|
|
20240430,192900,357918060,7250,7250,7250,7250,1138
|
|
20240430,192800,357918060,7250,7250,7250,7250,0
|
|
20240430,192700,357918060,7250,7250,7250,7250,0
|
|
20240430,192600,357918060,7250,7250,7250,7250,0
|
|
20240430,192500,357918060,7250,7250,7250,7250,0
|
|
20240430,192400,357918060,7250,7250,7250,7250,0
|
|
20240430,192300,357918060,7250,7250,7250,7250,0
|
|
20240430,192200,357918060,7250,7250,7250,7250,0
|
|
20240430,192100,357918060,7250,7250,7250,7250,0
|
|
20240430,192000,357918060,7250,7250,7250,7250,0
|
|
20240430,191900,357918060,7250,7250,7250,7250,0
|
|
20240430,191800,357918060,7250,7250,7250,7250,0
|
|
20240430,191700,357918060,7250,7250,7250,7250,0
|
|
20240430,191600,357918060,7250,7250,7250,7250,0
|
|
20240430,191500,357918060,7250,7250,7250,7250,0
|
|
20240430,191400,357918060,7250,7250,7250,7250,0
|
|
20240430,191300,357918060,7250,7250,7250,7250,0
|
|
20240430,191200,357918060,7250,7250,7250,7250,0
|
|
20240430,191100,357918060,7250,7250,7250,7250,0
|
|
20240430,191000,357918060,7250,7250,7250,7250,0
|
|
20240430,190900,357918060,7250,7250,7250,7250,0
|
|
20240430,190800,357918060,7250,7250,7250,7250,0
|
|
20240430,190700,357918060,7250,7250,7250,7250,0
|
|
20240430,190600,357918060,7250,7250,7250,7250,0
|
|
20240430,190500,357918060,7250,7250,7250,7250,0
|
|
20240430,190400,357918060,7250,7250,7250,7250,0
|
|
20240430,190300,357918060,7250,7250,7250,7250,0
|
|
20240430,190200,357918060,7250,7250,7250,7250,0
|
|
20240430,190100,357918060,7250,7250,7250,7250,0
|
|
20240430,190000,357918060,7250,7250,7250,7250,0
|
|
20240430,185900,357918060,7250,7250,7250,7250,1138
|
|
20240430,185800,357918060,7250,7250,7250,7250,0
|
|
20240430,185700,357918060,7250,7250,7250,7250,0
|
|
20240430,185600,357918060,7250,7250,7250,7250,0
|
|
20240430,185500,357918060,7250,7250,7250,7250,0
|
|
20240430,185400,357918060,7250,7250,7250,7250,0
|
|
20240430,185300,357918060,7250,7250,7250,7250,0
|
|
20240430,185200,357918060,7250,7250,7250,7250,0
|
|
20240430,185100,357918060,7250,7250,7250,7250,0
|
|
20240430,185000,357918060,7250,7250,7250,7250,0
|
|
20240430,184900,357918060,7250,7250,7250,7250,0
|
|
20240430,184800,357918060,7250,7250,7250,7250,0
|
|
20240430,184700,357918060,7250,7250,7250,7250,0
|
|
20240430,184600,357918060,7250,7250,7250,7250,0
|
|
20240430,184500,357918060,7250,7250,7250,7250,0
|
|
20240430,184400,357918060,7250,7250,7250,7250,0
|
|
20240430,184300,357918060,7250,7250,7250,7250,0
|
|
20240430,184200,357918060,7250,7250,7250,7250,0
|
|
20240430,184100,357918060,7250,7250,7250,7250,0
|
|
20240430,184000,357918060,7250,7250,7250,7250,0
|
|
20240430,183900,357918060,7250,7250,7250,7250,0
|
|
20240430,183800,357918060,7250,7250,7250,7250,0
|
|
20240430,183700,357918060,7250,7250,7250,7250,0
|
|
20240430,183600,357918060,7250,7250,7250,7250,0
|
|
20240430,183500,357918060,7250,7250,7250,7250,0
|
|
20240430,183400,357918060,7250,7250,7250,7250,0
|
|
20240430,183300,357918060,7250,7250,7250,7250,0
|
|
20240430,183200,357918060,7250,7250,7250,7250,0
|
|
20240430,183100,357918060,7250,7250,7250,7250,0
|
|
20240430,183000,357918060,7250,7250,7250,7250,0
|
|
20240430,182900,357918060,7250,7250,7250,7250,1138
|
|
20240430,182800,357918060,7250,7250,7250,7250,0
|
|
20240430,182700,357918060,7250,7250,7250,7250,0
|
|
20240430,182600,357918060,7250,7250,7250,7250,0
|
|
20240430,182500,357918060,7250,7250,7250,7250,0
|
|
20240430,182400,357918060,7250,7250,7250,7250,0
|
|
20240430,182300,357918060,7250,7250,7250,7250,0
|
|
20240430,182200,357918060,7250,7250,7250,7250,0
|
|
20240430,182100,357918060,7250,7250,7250,7250,0
|
|
20240430,182000,357918060,7250,7250,7250,7250,0
|
|
20240430,181900,357918060,7250,7250,7250,7250,0
|
|
20240430,181800,357918060,7250,7250,7250,7250,0
|
|
20240430,181700,357918060,7250,7250,7250,7250,0
|
|
20240430,181600,357918060,7250,7250,7250,7250,0
|
|
20240430,181500,357918060,7250,7250,7250,7250,0
|
|
20240430,181400,357918060,7250,7250,7250,7250,0
|
|
20240430,181300,357918060,7250,7250,7250,7250,0
|
|
20240430,181200,357918060,7250,7250,7250,7250,0
|
|
20240430,181100,357918060,7250,7250,7250,7250,0
|
|
20240430,181000,357918060,7250,7250,7250,7250,0
|
|
20240430,180900,357918060,7250,7250,7250,7250,0
|
|
20240430,180800,357918060,7250,7250,7250,7250,0
|
|
20240430,180700,357918060,7250,7250,7250,7250,0
|
|
20240430,180600,357918060,7250,7250,7250,7250,0
|
|
20240430,180500,357918060,7250,7250,7250,7250,0
|
|
20240430,180400,357918060,7250,7250,7250,7250,0
|
|
20240430,180300,357918060,7250,7250,7250,7250,0
|
|
20240430,180200,357918060,7250,7250,7250,7250,0
|
|
20240430,180100,357918060,7250,7250,7250,7250,0
|
|
20240430,180000,357918060,7250,7250,7250,7250,0
|
|
20240430,175900,357918060,7250,7250,7250,7250,1138
|
|
20240430,175800,357918060,7250,7250,7250,7250,0
|
|
20240430,175700,357918060,7250,7250,7250,7250,0
|
|
20240430,175600,357918060,7250,7250,7250,7250,0
|
|
20240430,175500,357918060,7250,7250,7250,7250,0
|
|
20240430,175400,357918060,7250,7250,7250,7250,0
|
|
20240430,175300,357918060,7250,7250,7250,7250,0
|
|
20240430,175200,357918060,7250,7250,7250,7250,0
|
|
20240430,175100,357918060,7250,7250,7250,7250,0
|
|
20240430,175000,357918060,7250,7250,7250,7250,0
|
|
20240430,174900,357918060,7250,7250,7250,7250,0
|
|
20240430,174800,357918060,7250,7250,7250,7250,0
|
|
20240430,174700,357918060,7250,7250,7250,7250,0
|
|
20240430,174600,357918060,7250,7250,7250,7250,0
|
|
20240430,174500,357918060,7250,7250,7250,7250,0
|
|
20240430,174400,357918060,7250,7250,7250,7250,0
|
|
20240430,174300,357918060,7250,7250,7250,7250,0
|
|
20240430,174200,357918060,7250,7250,7250,7250,0
|
|
20240430,174100,357918060,7250,7250,7250,7250,0
|
|
20240430,174000,357918060,7250,7250,7250,7250,0
|
|
20240430,173900,357918060,7250,7250,7250,7250,0
|
|
20240430,173800,357918060,7250,7250,7250,7250,0
|
|
20240430,173700,357918060,7250,7250,7250,7250,0
|
|
20240430,173600,357918060,7250,7250,7250,7250,0
|
|
20240430,173500,357918060,7250,7250,7250,7250,0
|
|
20240430,173400,357918060,7250,7250,7250,7250,0
|
|
20240430,173300,357918060,7250,7250,7250,7250,0
|
|
20240430,173200,357918060,7250,7250,7250,7250,0
|
|
20240430,173100,357918060,7250,7250,7250,7250,0
|
|
20240430,173000,357918060,7250,7250,7250,7250,0
|
|
20240430,172900,357918060,7250,7250,7250,7250,1138
|
|
20240430,172800,357918060,7250,7250,7250,7250,0
|
|
20240430,172700,357918060,7250,7250,7250,7250,0
|
|
20240430,172600,357918060,7250,7250,7250,7250,0
|
|
20240430,172500,357918060,7250,7250,7250,7250,0
|
|
20240430,172400,357918060,7250,7250,7250,7250,0
|
|
20240430,172300,357918060,7250,7250,7250,7250,0
|
|
20240430,172200,357918060,7250,7250,7250,7250,0
|
|
20240430,172100,357918060,7250,7250,7250,7250,0
|
|
20240430,172000,357918060,7250,7250,7250,7250,0
|
|
20240430,171900,357918060,7250,7250,7250,7250,0
|
|
20240430,171800,357918060,7250,7250,7250,7250,0
|
|
20240430,171700,357918060,7250,7250,7250,7250,0
|
|
20240430,171600,357918060,7250,7250,7250,7250,0
|
|
20240430,171500,357918060,7250,7250,7250,7250,0
|
|
20240430,171400,357918060,7250,7250,7250,7250,0
|
|
20240430,171300,357918060,7250,7250,7250,7250,0
|
|
20240430,171200,357918060,7250,7250,7250,7250,0
|
|
20240430,171100,357918060,7250,7250,7250,7250,0
|
|
20240430,171000,357918060,7250,7250,7250,7250,0
|
|
20240430,170900,357918060,7250,7250,7250,7250,0
|
|
20240430,170800,357918060,7250,7250,7250,7250,0
|
|
20240430,170700,357918060,7250,7250,7250,7250,0
|
|
20240430,170600,357918060,7250,7250,7250,7250,0
|
|
20240430,170500,357918060,7250,7250,7250,7250,0
|
|
20240430,170400,357918060,7250,7250,7250,7250,0
|
|
20240430,170300,357918060,7250,7250,7250,7250,0
|
|
20240430,170200,357918060,7250,7250,7250,7250,0
|
|
20240430,170100,357918060,7250,7250,7250,7250,0
|
|
20240430,170000,357918060,7250,7250,7250,7250,0
|
|
20240430,165900,357918060,7250,7250,7250,7250,1138
|
|
20240430,165800,357918060,7250,7250,7250,7250,0
|
|
20240430,165700,357918060,7250,7250,7250,7250,0
|
|
20240430,165600,357918060,7250,7250,7250,7250,0
|
|
20240430,165500,357918060,7250,7250,7250,7250,0
|
|
20240430,165400,357918060,7250,7250,7250,7250,0
|
|
20240430,165300,357918060,7250,7250,7250,7250,0
|
|
20240430,165200,357918060,7250,7250,7250,7250,0
|
|
20240430,165100,357918060,7250,7250,7250,7250,0
|
|
20240430,165000,357918060,7250,7250,7250,7250,0
|
|
20240430,164900,357918060,7250,7250,7250,7250,0
|
|
20240430,164800,357918060,7250,7250,7250,7250,0
|
|
20240430,164700,357918060,7250,7250,7250,7250,0
|
|
20240430,164600,357918060,7250,7250,7250,7250,0
|
|
20240430,164500,357918060,7250,7250,7250,7250,0
|
|
20240430,164400,357918060,7250,7250,7250,7250,0
|
|
20240430,164300,357918060,7250,7250,7250,7250,0
|
|
20240430,164200,357918060,7250,7250,7250,7250,0
|
|
20240430,164100,357918060,7250,7250,7250,7250,0
|
|
20240430,164000,357918060,7250,7250,7250,7250,0
|
|
20240430,163900,357918060,7250,7250,7250,7250,0
|
|
20240430,163800,357918060,7250,7250,7250,7250,0
|
|
20240430,163700,357918060,7250,7250,7250,7250,0
|
|
20240430,163600,357918060,7250,7250,7250,7250,0
|
|
20240430,163500,357918060,7250,7250,7250,7250,0
|
|
20240430,163400,357918060,7250,7250,7250,7250,0
|
|
20240430,163300,357918060,7250,7250,7250,7250,0
|
|
20240430,163200,357918060,7250,7250,7250,7250,0
|
|
20240430,163100,357918060,7250,7250,7250,7250,0
|
|
20240430,163000,357918060,7250,7250,7250,7250,0
|
|
20240430,162900,357918060,7250,7250,7250,7250,1138
|
|
20240430,162800,357918060,7250,7250,7250,7250,0
|
|
20240430,162700,357918060,7250,7250,7250,7250,0
|
|
20240430,162600,357918060,7250,7250,7250,7250,0
|
|
20240430,162500,357918060,7250,7250,7250,7250,0
|
|
20240430,162400,357918060,7250,7250,7250,7250,0
|
|
20240430,162300,357918060,7250,7250,7250,7250,0
|
|
20240430,162200,357918060,7250,7250,7250,7250,0
|
|
20240430,162100,357918060,7250,7250,7250,7250,0
|
|
20240430,162000,357918060,7250,7250,7250,7250,0
|
|
20240430,161900,357918060,7250,7250,7250,7250,0
|
|
20240430,161800,357918060,7250,7250,7250,7250,0
|
|
20240430,161700,357918060,7250,7250,7250,7250,0
|
|
20240430,161600,357918060,7250,7250,7250,7250,0
|
|
20240430,161500,357918060,7250,7250,7250,7250,0
|
|
20240430,161400,357918060,7250,7250,7250,7250,0
|
|
20240430,161300,357918060,7250,7250,7250,7250,0
|
|
20240430,161200,357918060,7250,7250,7250,7250,0
|
|
20240430,161100,357918060,7250,7250,7250,7250,0
|
|
20240430,161000,357918060,7250,7250,7250,7250,0
|
|
20240430,160900,357918060,7250,7250,7250,7250,0
|
|
20240430,160800,357918060,7250,7250,7250,7250,0
|
|
20240430,160700,357918060,7250,7250,7250,7250,0
|
|
20240430,160600,357918060,7250,7250,7250,7250,0
|
|
20240430,160500,357918060,7250,7250,7250,7250,0
|
|
20240430,160400,357918060,7250,7250,7250,7250,0
|
|
20240430,160300,357918060,7250,7250,7250,7250,0
|
|
20240430,160200,357918060,7250,7250,7250,7250,0
|
|
20240430,160100,357918060,7250,7250,7250,7250,0
|
|
20240430,160000,357918060,7250,7250,7250,7250,0
|
|
20240430,155900,357918060,7250,7250,7250,7250,1138
|
|
20240430,155800,357918060,7250,7250,7250,7250,0
|
|
20240430,155700,357918060,7250,7250,7250,7250,0
|
|
20240430,155600,357918060,7250,7250,7250,7250,0
|
|
20240430,155500,357918060,7250,7250,7250,7250,0
|
|
20240430,155400,357918060,7250,7250,7250,7250,0
|
|
20240430,155300,357918060,7250,7250,7250,7250,0
|
|
20240430,155200,357918060,7250,7250,7250,7250,0
|
|
20240430,155100,357918060,7250,7250,7250,7250,0
|
|
20240430,155000,357918060,7250,7250,7250,7250,0
|
|
20240430,154900,357918060,7250,7250,7250,7250,0
|
|
20240430,154800,357918060,7250,7250,7250,7250,0
|
|
20240430,154700,357918060,7250,7250,7250,7250,0
|
|
20240430,154600,357918060,7250,7250,7250,7250,0
|
|
20240430,154500,357918060,7250,7250,7250,7250,0
|
|
20240430,154400,357918060,7250,7250,7250,7250,0
|
|
20240430,154300,357918060,7250,7250,7250,7250,0
|
|
20240430,154200,357918060,7250,7250,7250,7250,0
|
|
20240430,154100,357918060,7250,7250,7250,7250,0
|
|
20240430,154000,357918060,7250,7250,7250,7250,0
|
|
20240430,153900,357918060,7250,7250,7250,7250,0
|
|
20240430,153800,357918060,7250,7250,7250,7250,0
|
|
20240430,153700,357918060,7250,7250,7250,7250,0
|
|
20240430,153600,357918060,7250,7250,7250,7250,0
|
|
20240430,153500,357918060,7250,7250,7250,7250,0
|
|
20240430,153400,357918060,7250,7250,7250,7250,0
|
|
20240430,153300,357918060,7250,7250,7250,7250,0
|
|
20240430,153200,357918060,7250,7250,7250,7250,0
|
|
20240430,153100,357918060,7250,7250,7250,7250,0
|
|
20240430,153000,357918060,7250,7250,7250,7250,1138
|
|
20240430,152900,349667560,7250,7250,7250,7250,0
|
|
20240430,152800,349667560,7250,7250,7250,7250,0
|
|
20240430,152700,349667560,7250,7250,7250,7250,0
|
|
20240430,152600,349667560,7250,7250,7250,7250,0
|
|
20240430,152500,349667560,7250,7250,7250,7250,0
|
|
20240430,152400,349667560,7250,7250,7250,7250,0
|
|
20240430,152300,349667560,7250,7250,7250,7250,0
|
|
20240430,152200,349667560,7250,7250,7250,7250,0
|
|
20240430,152100,349667560,7250,7250,7250,7250,0
|
|
20240430,152000,349667560,7250,7250,7250,7250,0
|
|
20240430,151900,349667560,7250,7240,7250,7240,1001
|
|
20240430,151800,342420310,7260,7260,7260,7260,200
|
|
20240430,151700,340968310,7260,7260,7260,7260,0
|
|
20240430,151600,340968310,7260,7260,7260,7260,0
|
|
20240430,151500,340968310,7260,7260,7260,7260,0
|
|
20240430,151400,340968310,7260,7250,7260,7250,238
|
|
20240430,151300,339241720,7250,7250,7250,7250,11
|
|
20240430,151200,339161970,7250,7250,7250,7250,0
|
|
20240430,151100,339161970,7250,7250,7250,7250,43
|
|
20240430,151000,338850220,7250,7250,7250,7250,0
|
|
20240430,150900,338850220,7250,7250,7250,7250,0
|
|
20240430,150800,338850220,7250,7250,7250,7250,21
|
|
20240430,150700,338697970,7250,7250,7250,7240,1428
|
|
20240430,150600,328350970,7260,7250,7260,7250,2
|
|
20240430,150500,328336460,7260,7260,7260,7260,0
|
|
20240430,150400,328336460,7260,7260,7260,7260,0
|
|
20240430,150300,328336460,7260,7270,7270,7260,203
|
|
20240430,150200,326861680,7270,7270,7270,7270,0
|
|
20240430,150100,326861680,7270,7270,7270,7270,53
|
|
20240430,150000,326476370,7270,7250,7270,7250,404
|
|
20240430,145900,323541390,7270,7270,7270,7270,0
|
|
20240430,145800,323541390,7270,7270,7270,7270,26
|
|
20240430,145700,323352370,7270,7270,7270,7270,0
|
|
20240430,145600,323352370,7270,7270,7270,7270,50
|
|
20240430,145500,322988870,7250,7250,7250,7250,366
|
|
20240430,145400,320335370,7260,7260,7260,7260,600
|
|
20240430,145300,315979370,7250,7250,7250,7250,0
|
|
20240430,145200,315979370,7250,7250,7250,7250,40
|
|
20240430,145100,315689370,7260,7260,7260,7260,0
|
|
20240430,145000,315689370,7260,7260,7260,7260,1
|
|
20240430,144900,315682110,7260,7260,7260,7260,4
|
|
20240430,144800,315653070,7250,7250,7250,7250,28
|
|
20240430,144700,315450070,7250,7250,7250,7250,70
|
|
20240430,144600,314942570,7250,7250,7250,7250,0
|
|
20240430,144500,314942570,7250,7250,7250,7250,0
|
|
20240430,144400,314942570,7250,7250,7250,7250,0
|
|
20240430,144300,314942570,7250,7250,7250,7250,0
|
|
20240430,144200,314942570,7250,7250,7250,7250,9
|
|
20240430,144100,314877320,7250,7260,7260,7250,30
|
|
20240430,144000,314659620,7260,7250,7260,7250,511
|
|
20240430,143900,310954860,7250,7250,7250,7250,8
|
|
20240430,143800,310896860,7250,7250,7250,7250,0
|
|
20240430,143700,310896860,7250,7250,7250,7250,321
|
|
20240430,143600,308569610,7230,7230,7230,7230,0
|
|
20240430,143500,308569610,7230,7230,7230,7230,200
|
|
20240430,143400,307123610,7230,7230,7230,7230,150
|
|
20240430,143300,306039110,7230,7240,7240,7230,29
|
|
20240430,143200,305829330,7230,7230,7230,7230,0
|
|
20240430,143100,305829330,7230,7230,7230,7230,0
|
|
20240430,143000,305829330,7230,7230,7230,7230,0
|
|
20240430,142900,305829330,7230,7230,7230,7230,0
|
|
20240430,142800,305829330,7230,7230,7230,7230,1
|
|
20240430,142700,305822100,7270,7270,7270,7270,15
|
|
20240430,142600,305713050,7270,7270,7270,7270,0
|
|
20240430,142500,305713050,7270,7260,7270,7260,22
|
|
20240430,142400,305553230,7230,7230,7230,7230,376
|
|
20240430,142300,302834750,7260,7250,7260,7250,2
|
|
20240430,142200,302820240,7240,7240,7240,7240,0
|
|
20240430,142100,302820240,7240,7240,7240,7240,1490
|
|
20240430,142000,292032640,7260,7260,7260,7260,0
|
|
20240430,141900,292032640,7260,7260,7260,7260,0
|
|
20240430,141800,292032640,7260,7260,7260,7260,1
|
|
20240430,141700,292025380,7240,7260,7260,7240,700
|
|
20240430,141600,286954930,7260,7260,7260,7260,0
|
|
20240430,141500,286954930,7260,7260,7260,7260,10
|
|
20240430,141400,286882330,7260,7260,7260,7260,0
|
|
20240430,141300,286882330,7260,7260,7260,7260,0
|
|
20240430,141200,286882330,7260,7260,7260,7260,0
|
|
20240430,141100,286882330,7260,7260,7260,7260,0
|
|
20240430,141000,286882330,7260,7260,7260,7260,0
|
|
20240430,140900,286882330,7260,7260,7260,7260,10
|
|
20240430,140800,286809730,7260,7260,7260,7260,0
|
|
20240430,140700,286809730,7260,7260,7260,7260,380
|
|
20240430,140600,284050930,7250,7250,7250,7250,0
|
|
20240430,140500,284050930,7250,7250,7250,7250,438
|
|
20240430,140400,280875430,7260,7260,7260,7260,0
|
|
20240430,140300,280875430,7260,7260,7260,7260,13
|
|
20240430,140200,280781050,7260,7260,7260,7260,0
|
|
20240430,140100,280781050,7260,7260,7260,7260,20
|
|
20240430,140000,280635850,7260,7260,7260,7260,0
|
|
20240430,135900,280635850,7260,7260,7260,7260,1
|
|
20240430,135800,280628590,7270,7270,7270,7270,1
|
|
20240430,135700,280621320,7270,7270,7270,7270,0
|
|
20240430,135600,280621320,7270,7270,7270,7270,0
|
|
20240430,135500,280621320,7270,7270,7270,7270,30
|
|
20240430,135400,280403220,7270,7270,7270,7270,12
|
|
20240430,135300,280315980,7250,7250,7250,7250,0
|
|
20240430,135200,280315980,7250,7250,7250,7250,0
|
|
20240430,135100,280315980,7250,7250,7250,7250,200
|
|
20240430,135000,278865980,7250,7250,7250,7250,0
|
|
20240430,134900,278865980,7250,7250,7250,7250,0
|
|
20240430,134800,278865980,7250,7250,7250,7250,101
|
|
20240430,134700,278133730,7250,7250,7250,7250,0
|
|
20240430,134600,278133730,7250,7250,7250,7250,0
|
|
20240430,134500,278133730,7250,7250,7250,7250,557
|
|
20240430,134400,274095480,7250,7250,7250,7250,25
|
|
20240430,134300,273914230,7250,7250,7250,7250,0
|
|
20240430,134200,273914230,7250,7250,7250,7250,229
|
|
20240430,134100,272253980,7250,7250,7250,7250,400
|
|
20240430,134000,269353980,7250,7250,7250,7250,0
|
|
20240430,133900,269353980,7250,7250,7250,7250,0
|
|
20240430,133800,269353980,7250,7250,7250,7250,50
|
|
20240430,133700,268991480,7250,7250,7250,7250,0
|
|
20240430,133600,268991480,7250,7250,7250,7250,0
|
|
20240430,133500,268991480,7250,7250,7250,7250,0
|
|
20240430,133400,268991480,7250,7250,7250,7250,12
|
|
20240430,133300,268904480,7260,7260,7260,7260,270
|
|
20240430,133200,266944280,7260,7260,7260,7260,5
|
|
20240430,133100,266907980,7270,7270,7270,7270,0
|
|
20240430,133000,266907980,7270,7270,7270,7270,0
|
|
20240430,132900,266907980,7270,7270,7270,7270,0
|
|
20240430,132800,266907980,7270,7270,7270,7270,0
|
|
20240430,132700,266907980,7270,7270,7270,7270,0
|
|
20240430,132600,266907980,7270,7270,7270,7270,0
|
|
20240430,132500,266907980,7270,7270,7270,7270,0
|
|
20240430,132400,266907980,7270,7270,7270,7270,1
|
|
20240430,132300,266900710,7270,7270,7270,7270,100
|
|
20240430,132200,266173710,7270,7270,7270,7270,0
|
|
20240430,132100,266173710,7270,7270,7270,7270,0
|
|
20240430,132000,266173710,7270,7270,7270,7270,0
|
|
20240430,131900,266173710,7270,7270,7270,7270,0
|
|
20240430,131800,266173710,7270,7270,7270,7270,13
|
|
20240430,131700,266079200,7270,7270,7270,7270,0
|
|
20240430,131600,266079200,7270,7270,7270,7270,0
|
|
20240430,131500,266079200,7270,7270,7270,7270,169
|
|
20240430,131400,264850570,7280,7270,7280,7270,443
|
|
20240430,131300,261629950,7270,7270,7270,7270,0
|
|
20240430,131200,261629950,7270,7270,7270,7270,3
|
|
20240430,131100,261608140,7270,7270,7270,7270,0
|
|
20240430,131000,261608140,7270,7270,7270,7270,0
|
|
20240430,130900,261608140,7270,7270,7270,7270,0
|
|
20240430,130800,261608140,7270,7270,7270,7270,220
|
|
20240430,130700,260008740,7270,7270,7270,7270,0
|
|
20240430,130600,260008740,7270,7270,7270,7270,13
|
|
20240430,130500,259914230,7270,7270,7270,7270,20
|
|
20240430,130400,259768830,7270,7270,7270,7270,0
|
|
20240430,130300,259768830,7270,7270,7270,7270,0
|
|
20240430,130200,259768830,7270,7270,7270,7270,0
|
|
20240430,130100,259768830,7270,7270,7270,7270,1
|
|
20240430,130000,259761560,7270,7270,7270,7270,0
|
|
20240430,125900,259761560,7270,7260,7270,7260,552
|
|
20240430,125800,255753840,7260,7260,7260,7260,0
|
|
20240430,125700,255753840,7260,7260,7260,7260,0
|
|
20240430,125600,255753840,7260,7260,7260,7260,0
|
|
20240430,125500,255753840,7260,7260,7260,7260,0
|
|
20240430,125400,255753840,7260,7260,7260,7260,0
|
|
20240430,125300,255753840,7260,7260,7260,7260,0
|
|
20240430,125200,255753840,7260,7260,7260,7260,6
|
|
20240430,125100,255710280,7240,7240,7240,7240,25
|
|
20240430,125000,255529280,7250,7250,7250,7250,600
|
|
20240430,124900,251179280,7250,7260,7260,7250,127
|
|
20240430,124800,250258020,7260,7260,7260,7260,0
|
|
20240430,124700,250258020,7260,7260,7260,7260,0
|
|
20240430,124600,250258020,7260,7260,7260,7260,1
|
|
20240430,124500,250250760,7250,7250,7250,7250,1
|
|
20240430,124400,250243510,7250,7250,7250,7250,0
|
|
20240430,124300,250243510,7250,7250,7250,7250,0
|
|
20240430,124200,250243510,7250,7250,7250,7250,10
|
|
20240430,124100,250171010,7250,7250,7250,7250,0
|
|
20240430,124000,250171010,7250,7250,7250,7250,0
|
|
20240430,123900,250171010,7250,7250,7250,7250,1
|
|
20240430,123800,250163760,7250,7250,7250,7250,0
|
|
20240430,123700,250163760,7250,7250,7250,7250,0
|
|
20240430,123600,250163760,7250,7250,7250,7250,1
|
|
20240430,123500,250156510,7250,7250,7250,7250,4
|
|
20240430,123400,250127510,7250,7240,7250,7240,34
|
|
20240430,123300,249881260,7250,7250,7250,7250,2
|
|
20240430,123200,249866760,7240,7240,7240,7240,0
|
|
20240430,123100,249866760,7240,7250,7250,7240,494
|
|
20240430,123000,246288260,7260,7260,7260,7260,0
|
|
20240430,122900,246288260,7260,7260,7260,7260,0
|
|
20240430,122800,246288260,7260,7260,7260,7260,0
|
|
20240430,122700,246288260,7260,7260,7260,7260,0
|
|
20240430,122600,246288260,7260,7260,7260,7260,100
|
|
20240430,122500,245562260,7260,7260,7260,7260,2
|
|
20240430,122400,245547740,7250,7250,7250,7250,0
|
|
20240430,122300,245547740,7250,7250,7250,7250,312
|
|
20240430,122200,243285740,7250,7250,7250,7250,0
|
|
20240430,122100,243285740,7250,7250,7250,7250,500
|
|
20240430,122000,239660740,7250,7250,7250,7250,0
|
|
20240430,121900,239660740,7250,7250,7250,7250,29
|
|
20240430,121800,239450490,7250,7250,7250,7250,0
|
|
20240430,121700,239450490,7250,7250,7250,7250,50
|
|
20240430,121600,239087990,7260,7260,7260,7260,5
|
|
20240430,121500,239051690,7250,7250,7250,7250,0
|
|
20240430,121400,239051690,7250,7250,7250,7250,0
|
|
20240430,121300,239051690,7250,7250,7250,7250,60
|
|
20240430,121200,238616690,7240,7240,7240,7240,8
|
|
20240430,121100,238558770,7250,7250,7250,7250,0
|
|
20240430,121000,238558770,7250,7250,7250,7250,0
|
|
20240430,120900,238558770,7250,7250,7250,7250,0
|
|
20240430,120800,238558770,7250,7250,7250,7250,0
|
|
20240430,120700,238558770,7250,7250,7250,7250,0
|
|
20240430,120600,238558770,7250,7250,7250,7250,0
|
|
20240430,120500,238558770,7250,7250,7250,7250,0
|
|
20240430,120400,238558770,7250,7250,7250,7250,2
|
|
20240430,120300,238544270,7250,7250,7250,7250,5
|
|
20240430,120200,238508020,7240,7240,7240,7240,0
|
|
20240430,120100,238508020,7240,7240,7240,7240,0
|
|
20240430,120000,238508020,7240,7240,7240,7240,0
|
|
20240430,115900,238508020,7240,7240,7240,7240,0
|
|
20240430,115800,238508020,7240,7240,7240,7240,0
|
|
20240430,115700,238508020,7240,7250,7250,7240,222
|
|
20240430,115600,236898740,7240,7240,7240,7240,0
|
|
20240430,115500,236898740,7240,7240,7240,7240,0
|
|
20240430,115400,236898740,7240,7240,7240,7240,0
|
|
20240430,115300,236898740,7240,7240,7240,7240,1184
|
|
20240430,115200,228326580,7250,7250,7250,7250,0
|
|
20240430,115100,228326580,7250,7250,7250,7250,0
|
|
20240430,115000,228326580,7250,7250,7250,7250,0
|
|
20240430,114900,228326580,7250,7250,7250,7250,39
|
|
20240430,114800,228043830,7250,7250,7250,7250,65
|
|
20240430,114700,227572580,7250,7250,7250,7250,16
|
|
20240430,114600,227456580,7260,7260,7260,7260,0
|
|
20240430,114500,227456580,7260,7260,7260,7260,0
|
|
20240430,114400,227456580,7260,7260,7260,7260,0
|
|
20240430,114300,227456580,7260,7260,7260,7260,0
|
|
20240430,114200,227456580,7260,7260,7260,7260,5
|
|
20240430,114100,227420280,7250,7250,7250,7250,0
|
|
20240430,114000,227420280,7250,7250,7250,7250,20
|
|
20240430,113900,227275280,7260,7260,7260,7260,0
|
|
20240430,113800,227275280,7260,7260,7260,7260,5
|
|
20240430,113700,227238980,7260,7260,7260,7260,3
|
|
20240430,113600,227217200,7260,7260,7260,7260,0
|
|
20240430,113500,227217200,7260,7260,7260,7260,5
|
|
20240430,113400,227180900,7260,7260,7260,7260,0
|
|
20240430,113300,227180900,7260,7260,7260,7260,0
|
|
20240430,113200,227180900,7260,7260,7260,7260,0
|
|
20240430,113100,227180900,7260,7260,7260,7260,3
|
|
20240430,113000,227159120,7250,7250,7250,7250,1
|
|
20240430,112900,227151870,7260,7260,7260,7260,0
|
|
20240430,112800,227151870,7260,7260,7260,7260,0
|
|
20240430,112700,227151870,7260,7250,7260,7250,15
|
|
20240430,112600,227043070,7250,7250,7250,7250,0
|
|
20240430,112500,227043070,7250,7250,7250,7250,0
|
|
20240430,112400,227043070,7250,7250,7250,7250,301
|
|
20240430,112300,224860820,7240,7240,7240,7240,0
|
|
20240430,112200,224860820,7240,7240,7240,7240,0
|
|
20240430,112100,224860820,7240,7240,7240,7240,0
|
|
20240430,112000,224860820,7240,7240,7240,7240,155
|
|
20240430,111900,223738620,7250,7250,7250,7250,0
|
|
20240430,111800,223738620,7250,7250,7250,7250,11
|
|
20240430,111700,223658870,7250,7250,7250,7250,0
|
|
20240430,111600,223658870,7250,7250,7250,7250,0
|
|
20240430,111500,223658870,7250,7250,7250,7250,0
|
|
20240430,111400,223658870,7250,7250,7250,7250,0
|
|
20240430,111300,223658870,7250,7250,7250,7250,1
|
|
20240430,111200,223651620,7250,7250,7250,7250,70
|
|
20240430,111100,223144120,7260,7260,7260,7260,0
|
|
20240430,111000,223144120,7260,7260,7260,7260,2
|
|
20240430,110900,223129600,7260,7250,7260,7250,200
|
|
20240430,110800,221678600,7260,7260,7260,7260,13
|
|
20240430,110700,221584220,7260,7260,7260,7260,0
|
|
20240430,110600,221584220,7260,7260,7260,7260,0
|
|
20240430,110500,221584220,7260,7260,7260,7260,150
|
|
20240430,110400,220495220,7240,7240,7240,7240,0
|
|
20240430,110300,220495220,7240,7240,7240,7240,10
|
|
20240430,110200,220422820,7240,7240,7240,7240,2
|
|
20240430,110100,220408340,7240,7240,7240,7240,50
|
|
20240430,110000,220046340,7240,7240,7240,7240,70
|
|
20240430,105900,219539540,7250,7250,7250,7250,0
|
|
20240430,105800,219539540,7250,7250,7250,7250,0
|
|
20240430,105700,219539540,7250,7250,7250,7250,0
|
|
20240430,105600,219539540,7250,7250,7250,7250,177
|
|
20240430,105500,218256290,7250,7250,7250,7250,0
|
|
20240430,105400,218256290,7250,7250,7250,7250,40
|
|
20240430,105300,217966290,7250,7250,7250,7250,1
|
|
20240430,105200,217959040,7250,7250,7250,7250,0
|
|
20240430,105100,217959040,7250,7250,7250,7250,0
|
|
20240430,105000,217959040,7250,7250,7250,7250,241
|
|
20240430,104900,216211790,7260,7260,7260,7260,0
|
|
20240430,104800,216211790,7260,7260,7260,7260,0
|
|
20240430,104700,216211790,7260,7260,7260,7260,69
|
|
20240430,104600,215710850,7260,7260,7260,7260,0
|
|
20240430,104500,215710850,7260,7260,7260,7260,0
|
|
20240430,104400,215710850,7260,7260,7260,7260,1
|
|
20240430,104300,215703590,7260,7260,7260,7260,0
|
|
20240430,104200,215703590,7260,7260,7260,7260,2
|
|
20240430,104100,215689070,7250,7250,7250,7250,0
|
|
20240430,104000,215689070,7250,7250,7250,7250,0
|
|
20240430,103900,215689070,7250,7250,7250,7250,302
|
|
20240430,103800,213499570,7240,7240,7240,7240,0
|
|
20240430,103700,213499570,7240,7240,7240,7240,0
|
|
20240430,103600,213499570,7240,7240,7240,7240,11
|
|
20240430,103500,213419930,7240,7240,7240,7240,69
|
|
20240430,103400,212920370,7250,7250,7250,7250,100
|
|
20240430,103300,212195370,7250,7250,7250,7250,0
|
|
20240430,103200,212195370,7250,7250,7250,7250,310
|
|
20240430,103100,209947870,7230,7230,7230,7230,0
|
|
20240430,103000,209947870,7230,7230,7230,7230,0
|
|
20240430,102900,209947870,7230,7230,7230,7230,161
|
|
20240430,102800,208783840,7230,7230,7230,7230,100
|
|
20240430,102700,208060840,7240,7240,7240,7240,22
|
|
20240430,102600,207901560,7260,7260,7260,7260,0
|
|
20240430,102500,207901560,7260,7260,7260,7260,1
|
|
20240430,102400,207894300,7230,7230,7230,7230,0
|
|
20240430,102300,207894300,7230,7230,7230,7230,0
|
|
20240430,102200,207894300,7230,7230,7230,7230,0
|
|
20240430,102100,207894300,7230,7230,7230,7230,1
|
|
20240430,102000,207887070,7230,7230,7230,7230,0
|
|
20240430,101900,207887070,7230,7240,7240,7230,355
|
|
20240430,101800,205318020,7240,7240,7240,7240,207
|
|
20240430,101700,203819340,7240,7240,7240,7240,5
|
|
20240430,101600,203783140,7240,7240,7240,7240,50
|
|
20240430,101500,203421140,7240,7250,7250,7240,400
|
|
20240430,101400,200524390,7250,7250,7250,7250,5
|
|
20240430,101300,200488140,7250,7240,7250,7240,155
|
|
20240430,101200,199365730,7250,7240,7250,7240,306
|
|
20240430,101100,197149290,7250,7250,7250,7250,966
|
|
20240430,101000,190145790,7250,7270,7270,7250,505
|
|
20240430,100900,186483210,7260,7260,7260,7260,0
|
|
20240430,100800,186483210,7260,7270,7270,7260,957
|
|
20240430,100700,179529010,7280,7270,7280,7270,562
|
|
20240430,100600,175439150,7280,7280,7280,7280,20
|
|
20240430,100500,175293550,7280,7280,7280,7280,822
|
|
20240430,100400,169309390,7280,7290,7290,7280,18
|
|
20240430,100300,169178180,7290,7280,7290,7280,28
|
|
20240430,100200,168974330,7280,7280,7280,7280,0
|
|
20240430,100100,168974330,7280,7280,7280,7280,0
|
|
20240430,100000,168974330,7280,7280,7280,7280,4
|
|
20240430,095900,168945210,7290,7300,7300,7290,15
|
|
20240430,095800,168835790,7290,7290,7290,7290,2
|
|
20240430,095700,168821210,7290,7290,7290,7290,30
|
|
20240430,095600,168602510,7300,7290,7300,7290,775
|
|
20240430,095500,162948750,7290,7280,7290,7280,2487
|
|
20240430,095400,144838930,7280,7270,7280,7270,101
|
|
20240430,095300,144104650,7280,7280,7280,7270,209
|
|
20240430,095200,142584620,7280,7280,7280,7280,55
|
|
20240430,095100,142184220,7280,7280,7280,7280,134
|
|
20240430,095000,141208700,7280,7280,7280,7280,137
|
|
20240430,094900,140211340,7280,7280,7280,7280,100
|
|
20240430,094800,139483340,7280,7280,7280,7280,101
|
|
20240430,094700,138748060,7280,7280,7280,7280,7
|
|
20240430,094600,138697100,7280,7280,7280,7280,11
|
|
20240430,094500,138617020,7280,7280,7280,7280,64
|
|
20240430,094400,138151100,7280,7280,7280,7280,0
|
|
20240430,094300,138151100,7280,7280,7280,7280,0
|
|
20240430,094200,138151100,7280,7270,7280,7270,509
|
|
20240430,094100,134450370,7280,7280,7280,7280,0
|
|
20240430,094000,134450370,7280,7280,7280,7280,0
|
|
20240430,093900,134450370,7280,7270,7280,7270,30
|
|
20240430,093800,134232170,7270,7270,7270,7270,0
|
|
20240430,093700,134232170,7270,7270,7270,7270,298
|
|
20240430,093600,132065710,7270,7270,7270,7270,0
|
|
20240430,093500,132065710,7270,7270,7270,7270,56
|
|
20240430,093400,131658590,7280,7280,7280,7280,58
|
|
20240430,093300,131236350,7280,7280,7280,7280,64
|
|
20240430,093200,130770430,7280,7280,7280,7280,301
|
|
20240430,093100,128579150,7280,7280,7280,7280,80
|
|
20240430,093000,127996750,7280,7290,7290,7280,36
|
|
20240430,092900,127734570,7280,7280,7280,7280,0
|
|
20240430,092800,127734570,7280,7280,7280,7280,168
|
|
20240430,092700,126511530,7280,7280,7280,7280,0
|
|
20240430,092600,126511530,7280,7280,7280,7280,0
|
|
20240430,092500,126511530,7280,7280,7280,7280,30
|
|
20240430,092400,126293130,7280,7280,7280,7280,59
|
|
20240430,092300,125863610,7290,7290,7290,7290,517
|
|
20240430,092200,122094680,7290,7280,7290,7280,249
|
|
20240430,092100,120280470,7270,7270,7270,7270,122
|
|
20240430,092000,119393530,7270,7270,7270,7270,77
|
|
20240430,091900,118833740,7260,7250,7260,7250,158
|
|
20240430,091800,117686930,7230,7230,7250,7230,1053
|
|
20240430,091700,110073440,7260,7260,7260,7260,276
|
|
20240430,091600,108069680,7260,7260,7260,7260,69
|
|
20240430,091500,107568740,7230,7230,7230,7230,175
|
|
20240430,091400,106303490,7220,7280,7280,7220,2139
|
|
20240430,091300,90813220,7280,7280,7280,7280,1388
|
|
20240430,091200,80708580,7280,7280,7280,7280,318
|
|
20240430,091100,78393540,7280,7280,7280,7280,15
|
|
20240430,091000,78284340,7280,7270,7280,7270,463
|
|
20240430,090900,74914100,7280,7280,7280,7280,10
|
|
20240430,090800,74841300,7280,7280,7280,7280,2
|
|
20240430,090700,74826740,7290,7290,7290,7260,12
|
|
20240430,090600,74739290,7290,7280,7300,7280,609
|
|
20240430,090500,70302660,7280,7280,7280,7240,4609
|
|
20240430,090400,36829950,7280,7310,7310,7280,1323
|
|
20240430,090300,27190710,7310,7290,7320,7280,640
|
|
20240430,090200,22522440,7280,7260,7280,7260,988
|
|
20240430,090100,15340380,7260,7260,7260,7260,1858
|
|
20240430,090000,1851300,7260,7260,7260,7260,255
|