743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,212000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,211900,3303923960,4235,4235,4235,4235,0
|
|
20240430,211800,3303923960,4235,4235,4235,4235,0
|
|
20240430,211700,3303923960,4235,4235,4235,4235,0
|
|
20240430,211600,3303923960,4235,4235,4235,4235,0
|
|
20240430,211500,3303923960,4235,4235,4235,4235,0
|
|
20240430,211400,3303923960,4235,4235,4235,4235,0
|
|
20240430,211300,3303923960,4235,4235,4235,4235,0
|
|
20240430,211200,3303923960,4235,4235,4235,4235,0
|
|
20240430,211100,3303923960,4235,4235,4235,4235,0
|
|
20240430,211000,3303923960,4235,4235,4235,4235,0
|
|
20240430,210900,3303923960,4235,4235,4235,4235,0
|
|
20240430,210800,3303923960,4235,4235,4235,4235,0
|
|
20240430,210700,3303923960,4235,4235,4235,4235,0
|
|
20240430,210600,3303923960,4235,4235,4235,4235,0
|
|
20240430,210500,3303923960,4235,4235,4235,4235,0
|
|
20240430,210400,3303923960,4235,4235,4235,4235,0
|
|
20240430,210300,3303923960,4235,4235,4235,4235,0
|
|
20240430,210200,3303923960,4235,4235,4235,4235,0
|
|
20240430,210100,3303923960,4235,4235,4235,4235,0
|
|
20240430,210000,3303923960,4235,4235,4235,4235,0
|
|
20240430,205900,3303923960,4235,4235,4235,4235,0
|
|
20240430,205800,3303923960,4235,4235,4235,4235,0
|
|
20240430,205700,3303923960,4235,4235,4235,4235,0
|
|
20240430,205600,3303923960,4235,4235,4235,4235,0
|
|
20240430,205500,3303923960,4235,4235,4235,4235,0
|
|
20240430,205400,3303923960,4235,4235,4235,4235,0
|
|
20240430,205300,3303923960,4235,4235,4235,4235,0
|
|
20240430,205200,3303923960,4235,4235,4235,4235,0
|
|
20240430,205100,3303923960,4235,4235,4235,4235,0
|
|
20240430,205000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,204900,3303923960,4235,4235,4235,4235,0
|
|
20240430,204800,3303923960,4235,4235,4235,4235,0
|
|
20240430,204700,3303923960,4235,4235,4235,4235,0
|
|
20240430,204600,3303923960,4235,4235,4235,4235,0
|
|
20240430,204500,3303923960,4235,4235,4235,4235,0
|
|
20240430,204400,3303923960,4235,4235,4235,4235,0
|
|
20240430,204300,3303923960,4235,4235,4235,4235,0
|
|
20240430,204200,3303923960,4235,4235,4235,4235,0
|
|
20240430,204100,3303923960,4235,4235,4235,4235,0
|
|
20240430,204000,3303923960,4235,4235,4235,4235,0
|
|
20240430,203900,3303923960,4235,4235,4235,4235,0
|
|
20240430,203800,3303923960,4235,4235,4235,4235,0
|
|
20240430,203700,3303923960,4235,4235,4235,4235,0
|
|
20240430,203600,3303923960,4235,4235,4235,4235,0
|
|
20240430,203500,3303923960,4235,4235,4235,4235,0
|
|
20240430,203400,3303923960,4235,4235,4235,4235,0
|
|
20240430,203300,3303923960,4235,4235,4235,4235,0
|
|
20240430,203200,3303923960,4235,4235,4235,4235,0
|
|
20240430,203100,3303923960,4235,4235,4235,4235,0
|
|
20240430,203000,3303923960,4235,4235,4235,4235,0
|
|
20240430,202900,3303923960,4235,4235,4235,4235,0
|
|
20240430,202800,3303923960,4235,4235,4235,4235,0
|
|
20240430,202700,3303923960,4235,4235,4235,4235,0
|
|
20240430,202600,3303923960,4235,4235,4235,4235,0
|
|
20240430,202500,3303923960,4235,4235,4235,4235,0
|
|
20240430,202400,3303923960,4235,4235,4235,4235,0
|
|
20240430,202300,3303923960,4235,4235,4235,4235,0
|
|
20240430,202200,3303923960,4235,4235,4235,4235,0
|
|
20240430,202100,3303923960,4235,4235,4235,4235,0
|
|
20240430,202000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,201900,3303923960,4235,4235,4235,4235,0
|
|
20240430,201800,3303923960,4235,4235,4235,4235,0
|
|
20240430,201700,3303923960,4235,4235,4235,4235,0
|
|
20240430,201600,3303923960,4235,4235,4235,4235,0
|
|
20240430,201500,3303923960,4235,4235,4235,4235,0
|
|
20240430,201400,3303923960,4235,4235,4235,4235,0
|
|
20240430,201300,3303923960,4235,4235,4235,4235,0
|
|
20240430,201200,3303923960,4235,4235,4235,4235,0
|
|
20240430,201100,3303923960,4235,4235,4235,4235,0
|
|
20240430,201000,3303923960,4235,4235,4235,4235,0
|
|
20240430,200900,3303923960,4235,4235,4235,4235,0
|
|
20240430,200800,3303923960,4235,4235,4235,4235,0
|
|
20240430,200700,3303923960,4235,4235,4235,4235,0
|
|
20240430,200600,3303923960,4235,4235,4235,4235,0
|
|
20240430,200500,3303923960,4235,4235,4235,4235,0
|
|
20240430,200400,3303923960,4235,4235,4235,4235,0
|
|
20240430,200300,3303923960,4235,4235,4235,4235,0
|
|
20240430,200200,3303923960,4235,4235,4235,4235,0
|
|
20240430,200100,3303923960,4235,4235,4235,4235,0
|
|
20240430,200000,3303923960,4235,4235,4235,4235,0
|
|
20240430,195900,3303923960,4235,4235,4235,4235,0
|
|
20240430,195800,3303923960,4235,4235,4235,4235,0
|
|
20240430,195700,3303923960,4235,4235,4235,4235,0
|
|
20240430,195600,3303923960,4235,4235,4235,4235,0
|
|
20240430,195500,3303923960,4235,4235,4235,4235,0
|
|
20240430,195400,3303923960,4235,4235,4235,4235,0
|
|
20240430,195300,3303923960,4235,4235,4235,4235,0
|
|
20240430,195200,3303923960,4235,4235,4235,4235,0
|
|
20240430,195100,3303923960,4235,4235,4235,4235,0
|
|
20240430,195000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,194900,3303923960,4235,4235,4235,4235,0
|
|
20240430,194800,3303923960,4235,4235,4235,4235,0
|
|
20240430,194700,3303923960,4235,4235,4235,4235,0
|
|
20240430,194600,3303923960,4235,4235,4235,4235,0
|
|
20240430,194500,3303923960,4235,4235,4235,4235,0
|
|
20240430,194400,3303923960,4235,4235,4235,4235,0
|
|
20240430,194300,3303923960,4235,4235,4235,4235,0
|
|
20240430,194200,3303923960,4235,4235,4235,4235,0
|
|
20240430,194100,3303923960,4235,4235,4235,4235,0
|
|
20240430,194000,3303923960,4235,4235,4235,4235,0
|
|
20240430,193900,3303923960,4235,4235,4235,4235,0
|
|
20240430,193800,3303923960,4235,4235,4235,4235,0
|
|
20240430,193700,3303923960,4235,4235,4235,4235,0
|
|
20240430,193600,3303923960,4235,4235,4235,4235,0
|
|
20240430,193500,3303923960,4235,4235,4235,4235,0
|
|
20240430,193400,3303923960,4235,4235,4235,4235,0
|
|
20240430,193300,3303923960,4235,4235,4235,4235,0
|
|
20240430,193200,3303923960,4235,4235,4235,4235,0
|
|
20240430,193100,3303923960,4235,4235,4235,4235,0
|
|
20240430,193000,3303923960,4235,4235,4235,4235,0
|
|
20240430,192900,3303923960,4235,4235,4235,4235,0
|
|
20240430,192800,3303923960,4235,4235,4235,4235,0
|
|
20240430,192700,3303923960,4235,4235,4235,4235,0
|
|
20240430,192600,3303923960,4235,4235,4235,4235,0
|
|
20240430,192500,3303923960,4235,4235,4235,4235,0
|
|
20240430,192400,3303923960,4235,4235,4235,4235,0
|
|
20240430,192300,3303923960,4235,4235,4235,4235,0
|
|
20240430,192200,3303923960,4235,4235,4235,4235,0
|
|
20240430,192100,3303923960,4235,4235,4235,4235,0
|
|
20240430,192000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,191900,3303923960,4235,4235,4235,4235,0
|
|
20240430,191800,3303923960,4235,4235,4235,4235,0
|
|
20240430,191700,3303923960,4235,4235,4235,4235,0
|
|
20240430,191600,3303923960,4235,4235,4235,4235,0
|
|
20240430,191500,3303923960,4235,4235,4235,4235,0
|
|
20240430,191400,3303923960,4235,4235,4235,4235,0
|
|
20240430,191300,3303923960,4235,4235,4235,4235,0
|
|
20240430,191200,3303923960,4235,4235,4235,4235,0
|
|
20240430,191100,3303923960,4235,4235,4235,4235,0
|
|
20240430,191000,3303923960,4235,4235,4235,4235,0
|
|
20240430,190900,3303923960,4235,4235,4235,4235,0
|
|
20240430,190800,3303923960,4235,4235,4235,4235,0
|
|
20240430,190700,3303923960,4235,4235,4235,4235,0
|
|
20240430,190600,3303923960,4235,4235,4235,4235,0
|
|
20240430,190500,3303923960,4235,4235,4235,4235,0
|
|
20240430,190400,3303923960,4235,4235,4235,4235,0
|
|
20240430,190300,3303923960,4235,4235,4235,4235,0
|
|
20240430,190200,3303923960,4235,4235,4235,4235,0
|
|
20240430,190100,3303923960,4235,4235,4235,4235,0
|
|
20240430,190000,3303923960,4235,4235,4235,4235,0
|
|
20240430,185900,3303923960,4235,4235,4235,4235,0
|
|
20240430,185800,3303923960,4235,4235,4235,4235,0
|
|
20240430,185700,3303923960,4235,4235,4235,4235,0
|
|
20240430,185600,3303923960,4235,4235,4235,4235,0
|
|
20240430,185500,3303923960,4235,4235,4235,4235,0
|
|
20240430,185400,3303923960,4235,4235,4235,4235,0
|
|
20240430,185300,3303923960,4235,4235,4235,4235,0
|
|
20240430,185200,3303923960,4235,4235,4235,4235,0
|
|
20240430,185100,3303923960,4235,4235,4235,4235,0
|
|
20240430,185000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,184900,3303923960,4235,4235,4235,4235,0
|
|
20240430,184800,3303923960,4235,4235,4235,4235,0
|
|
20240430,184700,3303923960,4235,4235,4235,4235,0
|
|
20240430,184600,3303923960,4235,4235,4235,4235,0
|
|
20240430,184500,3303923960,4235,4235,4235,4235,0
|
|
20240430,184400,3303923960,4235,4235,4235,4235,0
|
|
20240430,184300,3303923960,4235,4235,4235,4235,0
|
|
20240430,184200,3303923960,4235,4235,4235,4235,0
|
|
20240430,184100,3303923960,4235,4235,4235,4235,0
|
|
20240430,184000,3303923960,4235,4235,4235,4235,0
|
|
20240430,183900,3303923960,4235,4235,4235,4235,0
|
|
20240430,183800,3303923960,4235,4235,4235,4235,0
|
|
20240430,183700,3303923960,4235,4235,4235,4235,0
|
|
20240430,183600,3303923960,4235,4235,4235,4235,0
|
|
20240430,183500,3303923960,4235,4235,4235,4235,0
|
|
20240430,183400,3303923960,4235,4235,4235,4235,0
|
|
20240430,183300,3303923960,4235,4235,4235,4235,0
|
|
20240430,183200,3303923960,4235,4235,4235,4235,0
|
|
20240430,183100,3303923960,4235,4235,4235,4235,0
|
|
20240430,183000,3303923960,4235,4235,4235,4235,0
|
|
20240430,182900,3303923960,4235,4235,4235,4235,0
|
|
20240430,182800,3303923960,4235,4235,4235,4235,0
|
|
20240430,182700,3303923960,4235,4235,4235,4235,0
|
|
20240430,182600,3303923960,4235,4235,4235,4235,0
|
|
20240430,182500,3303923960,4235,4235,4235,4235,0
|
|
20240430,182400,3303923960,4235,4235,4235,4235,0
|
|
20240430,182300,3303923960,4235,4235,4235,4235,0
|
|
20240430,182200,3303923960,4235,4235,4235,4235,0
|
|
20240430,182100,3303923960,4235,4235,4235,4235,0
|
|
20240430,182000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,181900,3303923960,4235,4235,4235,4235,0
|
|
20240430,181800,3303923960,4235,4235,4235,4235,0
|
|
20240430,181700,3303923960,4235,4235,4235,4235,0
|
|
20240430,181600,3303923960,4235,4235,4235,4235,0
|
|
20240430,181500,3303923960,4235,4235,4235,4235,0
|
|
20240430,181400,3303923960,4235,4235,4235,4235,0
|
|
20240430,181300,3303923960,4235,4235,4235,4235,0
|
|
20240430,181200,3303923960,4235,4235,4235,4235,0
|
|
20240430,181100,3303923960,4235,4235,4235,4235,0
|
|
20240430,181000,3303923960,4235,4235,4235,4235,0
|
|
20240430,180900,3303923960,4235,4235,4235,4235,0
|
|
20240430,180800,3303923960,4235,4235,4235,4235,0
|
|
20240430,180700,3303923960,4235,4235,4235,4235,0
|
|
20240430,180600,3303923960,4235,4235,4235,4235,0
|
|
20240430,180500,3303923960,4235,4235,4235,4235,0
|
|
20240430,180400,3303923960,4235,4235,4235,4235,0
|
|
20240430,180300,3303923960,4235,4235,4235,4235,0
|
|
20240430,180200,3303923960,4235,4235,4235,4235,0
|
|
20240430,180100,3303923960,4235,4235,4235,4235,0
|
|
20240430,180000,3303923960,4235,4235,4235,4235,0
|
|
20240430,175900,3303923960,4235,4235,4235,4235,0
|
|
20240430,175800,3303923960,4235,4235,4235,4235,0
|
|
20240430,175700,3303923960,4235,4235,4235,4235,0
|
|
20240430,175600,3303923960,4235,4235,4235,4235,0
|
|
20240430,175500,3303923960,4235,4235,4235,4235,0
|
|
20240430,175400,3303923960,4235,4235,4235,4235,0
|
|
20240430,175300,3303923960,4235,4235,4235,4235,0
|
|
20240430,175200,3303923960,4235,4235,4235,4235,0
|
|
20240430,175100,3303923960,4235,4235,4235,4235,0
|
|
20240430,175000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,174900,3303923960,4235,4235,4235,4235,0
|
|
20240430,174800,3303923960,4235,4235,4235,4235,0
|
|
20240430,174700,3303923960,4235,4235,4235,4235,0
|
|
20240430,174600,3303923960,4235,4235,4235,4235,0
|
|
20240430,174500,3303923960,4235,4235,4235,4235,0
|
|
20240430,174400,3303923960,4235,4235,4235,4235,0
|
|
20240430,174300,3303923960,4235,4235,4235,4235,0
|
|
20240430,174200,3303923960,4235,4235,4235,4235,0
|
|
20240430,174100,3303923960,4235,4235,4235,4235,0
|
|
20240430,174000,3303923960,4235,4235,4235,4235,0
|
|
20240430,173900,3303923960,4235,4235,4235,4235,0
|
|
20240430,173800,3303923960,4235,4235,4235,4235,0
|
|
20240430,173700,3303923960,4235,4235,4235,4235,0
|
|
20240430,173600,3303923960,4235,4235,4235,4235,0
|
|
20240430,173500,3303923960,4235,4235,4235,4235,0
|
|
20240430,173400,3303923960,4235,4235,4235,4235,0
|
|
20240430,173300,3303923960,4235,4235,4235,4235,0
|
|
20240430,173200,3303923960,4235,4235,4235,4235,0
|
|
20240430,173100,3303923960,4235,4235,4235,4235,0
|
|
20240430,173000,3303923960,4235,4235,4235,4235,0
|
|
20240430,172900,3303923960,4235,4235,4235,4235,0
|
|
20240430,172800,3303923960,4235,4235,4235,4235,0
|
|
20240430,172700,3303923960,4235,4235,4235,4235,0
|
|
20240430,172600,3303923960,4235,4235,4235,4235,0
|
|
20240430,172500,3303923960,4235,4235,4235,4235,0
|
|
20240430,172400,3303923960,4235,4235,4235,4235,0
|
|
20240430,172300,3303923960,4235,4235,4235,4235,0
|
|
20240430,172200,3303923960,4235,4235,4235,4235,0
|
|
20240430,172100,3303923960,4235,4235,4235,4235,0
|
|
20240430,172000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,171900,3303923960,4235,4235,4235,4235,0
|
|
20240430,171800,3303923960,4235,4235,4235,4235,0
|
|
20240430,171700,3303923960,4235,4235,4235,4235,0
|
|
20240430,171600,3303923960,4235,4235,4235,4235,0
|
|
20240430,171500,3303923960,4235,4235,4235,4235,0
|
|
20240430,171400,3303923960,4235,4235,4235,4235,0
|
|
20240430,171300,3303923960,4235,4235,4235,4235,0
|
|
20240430,171200,3303923960,4235,4235,4235,4235,0
|
|
20240430,171100,3303923960,4235,4235,4235,4235,0
|
|
20240430,171000,3303923960,4235,4235,4235,4235,0
|
|
20240430,170900,3303923960,4235,4235,4235,4235,0
|
|
20240430,170800,3303923960,4235,4235,4235,4235,0
|
|
20240430,170700,3303923960,4235,4235,4235,4235,0
|
|
20240430,170600,3303923960,4235,4235,4235,4235,0
|
|
20240430,170500,3303923960,4235,4235,4235,4235,0
|
|
20240430,170400,3303923960,4235,4235,4235,4235,0
|
|
20240430,170300,3303923960,4235,4235,4235,4235,0
|
|
20240430,170200,3303923960,4235,4235,4235,4235,0
|
|
20240430,170100,3303923960,4235,4235,4235,4235,0
|
|
20240430,170000,3303923960,4235,4235,4235,4235,0
|
|
20240430,165900,3303923960,4235,4235,4235,4235,0
|
|
20240430,165800,3303923960,4235,4235,4235,4235,0
|
|
20240430,165700,3303923960,4235,4235,4235,4235,0
|
|
20240430,165600,3303923960,4235,4235,4235,4235,0
|
|
20240430,165500,3303923960,4235,4235,4235,4235,0
|
|
20240430,165400,3303923960,4235,4235,4235,4235,0
|
|
20240430,165300,3303923960,4235,4235,4235,4235,0
|
|
20240430,165200,3303923960,4235,4235,4235,4235,0
|
|
20240430,165100,3303923960,4235,4235,4235,4235,0
|
|
20240430,165000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,164900,3303923960,4235,4235,4235,4235,0
|
|
20240430,164800,3303923960,4235,4235,4235,4235,0
|
|
20240430,164700,3303923960,4235,4235,4235,4235,0
|
|
20240430,164600,3303923960,4235,4235,4235,4235,0
|
|
20240430,164500,3303923960,4235,4235,4235,4235,0
|
|
20240430,164400,3303923960,4235,4235,4235,4235,0
|
|
20240430,164300,3303923960,4235,4235,4235,4235,0
|
|
20240430,164200,3303923960,4235,4235,4235,4235,0
|
|
20240430,164100,3303923960,4235,4235,4235,4235,0
|
|
20240430,164000,3303923960,4235,4235,4235,4235,0
|
|
20240430,163900,3303923960,4235,4235,4235,4235,0
|
|
20240430,163800,3303923960,4235,4235,4235,4235,0
|
|
20240430,163700,3303923960,4235,4235,4235,4235,0
|
|
20240430,163600,3303923960,4235,4235,4235,4235,0
|
|
20240430,163500,3303923960,4235,4235,4235,4235,0
|
|
20240430,163400,3303923960,4235,4235,4235,4235,0
|
|
20240430,163300,3303923960,4235,4235,4235,4235,0
|
|
20240430,163200,3303923960,4235,4235,4235,4235,0
|
|
20240430,163100,3303923960,4235,4235,4235,4235,0
|
|
20240430,163000,3303923960,4235,4235,4235,4235,0
|
|
20240430,162900,3303923960,4235,4235,4235,4235,0
|
|
20240430,162800,3303923960,4235,4235,4235,4235,0
|
|
20240430,162700,3303923960,4235,4235,4235,4235,0
|
|
20240430,162600,3303923960,4235,4235,4235,4235,0
|
|
20240430,162500,3303923960,4235,4235,4235,4235,0
|
|
20240430,162400,3303923960,4235,4235,4235,4235,0
|
|
20240430,162300,3303923960,4235,4235,4235,4235,0
|
|
20240430,162200,3303923960,4235,4235,4235,4235,0
|
|
20240430,162100,3303923960,4235,4235,4235,4235,0
|
|
20240430,162000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,161900,3303923960,4235,4235,4235,4235,0
|
|
20240430,161800,3303923960,4235,4235,4235,4235,0
|
|
20240430,161700,3303923960,4235,4235,4235,4235,0
|
|
20240430,161600,3303923960,4235,4235,4235,4235,0
|
|
20240430,161500,3303923960,4235,4235,4235,4235,0
|
|
20240430,161400,3303923960,4235,4235,4235,4235,0
|
|
20240430,161300,3303923960,4235,4235,4235,4235,0
|
|
20240430,161200,3303923960,4235,4235,4235,4235,0
|
|
20240430,161100,3303923960,4235,4235,4235,4235,0
|
|
20240430,161000,3303923960,4235,4235,4235,4235,0
|
|
20240430,160900,3303923960,4235,4235,4235,4235,0
|
|
20240430,160800,3303923960,4235,4235,4235,4235,0
|
|
20240430,160700,3303923960,4235,4235,4235,4235,0
|
|
20240430,160600,3303923960,4235,4235,4235,4235,0
|
|
20240430,160500,3303923960,4235,4235,4235,4235,0
|
|
20240430,160400,3303923960,4235,4235,4235,4235,0
|
|
20240430,160300,3303923960,4235,4235,4235,4235,0
|
|
20240430,160200,3303923960,4235,4235,4235,4235,0
|
|
20240430,160100,3303923960,4235,4235,4235,4235,0
|
|
20240430,160000,3303923960,4235,4235,4235,4235,0
|
|
20240430,155900,3303923960,4235,4235,4235,4235,0
|
|
20240430,155800,3303923960,4235,4235,4235,4235,0
|
|
20240430,155700,3303923960,4235,4235,4235,4235,0
|
|
20240430,155600,3303923960,4235,4235,4235,4235,0
|
|
20240430,155500,3303923960,4235,4235,4235,4235,0
|
|
20240430,155400,3303923960,4235,4235,4235,4235,0
|
|
20240430,155300,3303923960,4235,4235,4235,4235,0
|
|
20240430,155200,3303923960,4235,4235,4235,4235,0
|
|
20240430,155100,3303923960,4235,4235,4235,4235,0
|
|
20240430,155000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,154900,3303923960,4235,4235,4235,4235,0
|
|
20240430,154800,3303923960,4235,4235,4235,4235,0
|
|
20240430,154700,3303923960,4235,4235,4235,4235,0
|
|
20240430,154600,3303923960,4235,4235,4235,4235,0
|
|
20240430,154500,3303923960,4235,4235,4235,4235,0
|
|
20240430,154400,3303923960,4235,4235,4235,4235,0
|
|
20240430,154300,3303923960,4235,4235,4235,4235,0
|
|
20240430,154200,3303923960,4235,4235,4235,4235,0
|
|
20240430,154100,3303923960,4235,4235,4235,4235,0
|
|
20240430,154000,3303923960,4235,4235,4235,4235,0
|
|
20240430,153900,3303923960,4235,4235,4235,4235,0
|
|
20240430,153800,3303923960,4235,4235,4235,4235,0
|
|
20240430,153700,3303923960,4235,4235,4235,4235,0
|
|
20240430,153600,3303923960,4235,4235,4235,4235,0
|
|
20240430,153500,3303923960,4235,4235,4235,4235,0
|
|
20240430,153400,3303923960,4235,4235,4235,4235,0
|
|
20240430,153300,3303923960,4235,4235,4235,4235,0
|
|
20240430,153200,3303923960,4235,4235,4235,4235,0
|
|
20240430,153100,3303923960,4235,4235,4235,4235,0
|
|
20240430,153000,3303923960,4235,4235,4235,4235,3232
|
|
20240430,152900,3290236440,4245,4245,4245,4245,0
|
|
20240430,152800,3290236440,4245,4245,4245,4245,0
|
|
20240430,152700,3290236440,4245,4245,4245,4245,0
|
|
20240430,152600,3290236440,4245,4245,4245,4245,0
|
|
20240430,152500,3290236440,4245,4245,4245,4245,0
|
|
20240430,152400,3290236440,4245,4245,4245,4245,0
|
|
20240430,152300,3290236440,4245,4245,4245,4245,0
|
|
20240430,152200,3290236440,4245,4245,4245,4245,0
|
|
20240430,152100,3290236440,4245,4245,4245,4245,0
|
|
20240430,152000,3290236440,4245,4245,4245,4245,0
|
|
20240430,151900,3290236440,4245,4250,4250,4210,4065
|
|
20240430,151800,3273071670,4255,4250,4255,4230,4104
|
|
20240430,151700,3255664145,4255,4255,4255,4250,1280
|
|
20240430,151600,3250220915,4255,4255,4255,4250,583
|
|
20240430,151500,3247740675,4255,4250,4255,4245,641
|
|
20240430,151400,3245016710,4255,4260,4260,4255,2018
|
|
20240430,151300,3236428400,4260,4255,4260,4250,689
|
|
20240430,151200,3233498810,4260,4255,4260,4255,370
|
|
20240430,151100,3231922985,4250,4255,4255,4250,992
|
|
20240430,151000,3227705060,4250,4255,4255,4250,209
|
|
20240430,150900,3226816305,4250,4245,4250,4245,179
|
|
20240430,150800,3226056055,4245,4250,4250,4245,428
|
|
20240430,150700,3224238150,4240,4240,4240,4240,110
|
|
20240430,150600,3223771750,4240,4250,4250,4240,624
|
|
20240430,150500,3221123410,4245,4250,4250,4245,139
|
|
20240430,150400,3220532665,4250,4250,4250,4250,171
|
|
20240430,150300,3219805915,4250,4250,4250,4250,1
|
|
20240430,150200,3219801665,4250,4250,4250,4250,0
|
|
20240430,150100,3219801665,4250,4265,4265,4250,3093
|
|
20240430,150000,3206636235,4260,4265,4265,4260,815
|
|
20240430,145900,3203163565,4265,4265,4265,4265,558
|
|
20240430,145800,3200783695,4265,4265,4265,4265,14
|
|
20240430,145700,3200723985,4260,4265,4265,4260,40
|
|
20240430,145600,3200553485,4260,4260,4260,4260,0
|
|
20240430,145500,3200553485,4260,4260,4260,4260,0
|
|
20240430,145400,3200553485,4260,4260,4260,4260,318
|
|
20240430,145300,3199198805,4270,4270,4270,4270,116
|
|
20240430,145200,3198703485,4270,4260,4270,4260,657
|
|
20240430,145100,3195904655,4260,4260,4260,4260,1
|
|
20240430,145000,3195900395,4255,4255,4255,4255,0
|
|
20240430,144900,3195900395,4255,4280,4280,4255,24
|
|
20240430,144800,3195797700,4250,4280,4280,4250,7006
|
|
20240430,144700,3165919980,4280,4280,4280,4280,4
|
|
20240430,144600,3165902860,4270,4280,4280,4270,2
|
|
20240430,144500,3165894310,4280,4280,4280,4280,0
|
|
20240430,144400,3165894310,4280,4280,4280,4280,3
|
|
20240430,144300,3165881470,4280,4280,4280,4280,229
|
|
20240430,144200,3164901350,4280,4280,4280,4280,19
|
|
20240430,144100,3164820030,4280,4280,4280,4280,30
|
|
20240430,144000,3164691630,4280,4280,4280,4280,0
|
|
20240430,143900,3164691630,4280,4280,4280,4280,447
|
|
20240430,143800,3162778470,4265,4265,4265,4265,0
|
|
20240430,143700,3162778470,4265,4265,4265,4265,50
|
|
20240430,143600,3162565220,4265,4265,4265,4265,105
|
|
20240430,143500,3162117395,4260,4260,4260,4260,0
|
|
20240430,143400,3162117395,4260,4265,4265,4260,2302
|
|
20240430,143300,3152309395,4265,4265,4265,4265,10
|
|
20240430,143200,3152266745,4260,4265,4265,4260,133
|
|
20240430,143100,3151700135,4260,4265,4265,4260,50
|
|
20240430,143000,3151487035,4260,4260,4260,4260,0
|
|
20240430,142900,3151487035,4260,4265,4265,4260,121
|
|
20240430,142800,3150971210,4265,4265,4265,4265,0
|
|
20240430,142700,3150971210,4265,4285,4285,4265,141
|
|
20240430,142600,3150369010,4285,4285,4285,4280,53
|
|
20240430,142500,3150141955,4285,4280,4285,4280,23
|
|
20240430,142400,3150043410,4270,4270,4270,4270,1
|
|
20240430,142300,3150039140,4270,4270,4270,4270,10
|
|
20240430,142200,3149996440,4270,4270,4270,4270,200
|
|
20240430,142100,3149142440,4270,4270,4270,4270,0
|
|
20240430,142000,3149142440,4270,4270,4270,4270,0
|
|
20240430,141900,3149142440,4270,4270,4270,4270,399
|
|
20240430,141800,3147438710,4270,4270,4270,4260,4290
|
|
20240430,141700,3129156020,4270,4270,4270,4270,0
|
|
20240430,141600,3129156020,4270,4270,4270,4270,44
|
|
20240430,141500,3128968140,4270,4270,4270,4270,0
|
|
20240430,141400,3128968140,4270,4270,4270,4270,0
|
|
20240430,141300,3128968140,4270,4270,4270,4270,0
|
|
20240430,141200,3128968140,4270,4270,4270,4270,154
|
|
20240430,141100,3128310560,4290,4290,4290,4290,23
|
|
20240430,141000,3128211890,4290,4290,4290,4290,32
|
|
20240430,140900,3128074610,4270,4270,4270,4270,0
|
|
20240430,140800,3128074610,4270,4270,4270,4270,479
|
|
20240430,140700,3126029280,4270,4270,4270,4270,25
|
|
20240430,140600,3125922530,4270,4270,4270,4270,140
|
|
20240430,140500,3125324730,4270,4270,4270,4270,9
|
|
20240430,140400,3125286300,4260,4285,4285,4260,1515
|
|
20240430,140300,3118824580,4285,4285,4285,4285,13
|
|
20240430,140200,3118768875,4280,4280,4280,4280,0
|
|
20240430,140100,3118768875,4280,4280,4280,4280,0
|
|
20240430,140000,3118768875,4280,4280,4280,4280,8
|
|
20240430,135900,3118734635,4285,4285,4285,4285,0
|
|
20240430,135800,3118734635,4285,4285,4285,4285,0
|
|
20240430,135700,3118734635,4285,4285,4285,4285,3
|
|
20240430,135600,3118721780,4290,4290,4290,4290,0
|
|
20240430,135500,3118721780,4290,4290,4290,4290,0
|
|
20240430,135400,3118721780,4290,4290,4290,4290,1
|
|
20240430,135300,3118717490,4290,4290,4290,4290,0
|
|
20240430,135200,3118717490,4290,4290,4290,4290,22
|
|
20240430,135100,3118623110,4270,4270,4270,4270,20
|
|
20240430,135000,3118537710,4270,4270,4270,4270,1038
|
|
20240430,134900,3114105450,4295,4295,4295,4295,0
|
|
20240430,134800,3114105450,4295,4290,4295,4270,4151
|
|
20240430,134700,3096342330,4290,4290,4290,4290,158
|
|
20240430,134600,3095664510,4290,4290,4290,4290,3
|
|
20240430,134500,3095651640,4295,4295,4295,4295,0
|
|
20240430,134400,3095651640,4295,4280,4295,4280,600
|
|
20240430,134300,3093079785,4285,4285,4285,4285,16
|
|
20240430,134200,3093011225,4275,4275,4275,4275,0
|
|
20240430,134100,3093011225,4275,4275,4275,4275,0
|
|
20240430,134000,3093011225,4275,4275,4275,4275,112
|
|
20240430,133900,3092532425,4290,4290,4290,4290,442
|
|
20240430,133800,3090636245,4290,4290,4290,4290,0
|
|
20240430,133700,3090636245,4290,4290,4290,4290,57
|
|
20240430,133600,3090391715,4290,4290,4290,4290,1
|
|
20240430,133500,3090387425,4275,4275,4275,4275,1641
|
|
20240430,133400,3083372150,4275,4275,4275,4275,25
|
|
20240430,133300,3083265275,4270,4270,4270,4270,1
|
|
20240430,133200,3083261005,4270,4270,4270,4270,3396
|
|
20240430,133100,3068760085,4270,4275,4275,4270,934
|
|
20240430,133000,3064770710,4270,4275,4275,4270,169
|
|
20240430,132900,3064048325,4275,4280,4280,4275,3474
|
|
20240430,132800,3049195420,4280,4285,4285,4280,594
|
|
20240430,132700,3046652850,4285,4285,4285,4285,280
|
|
20240430,132600,3045453050,4295,4295,4295,4295,0
|
|
20240430,132500,3045453050,4295,4295,4295,4295,0
|
|
20240430,132400,3045453050,4295,4295,4295,4295,0
|
|
20240430,132300,3045453050,4295,4295,4295,4295,0
|
|
20240430,132200,3045453050,4295,4295,4295,4295,1
|
|
20240430,132100,3045448755,4295,4290,4295,4290,479
|
|
20240430,132000,3043392165,4280,4280,4280,4280,0
|
|
20240430,131900,3043392165,4280,4280,4280,4280,0
|
|
20240430,131800,3043392165,4280,4280,4280,4280,1
|
|
20240430,131700,3043387885,4275,4280,4280,4275,129
|
|
20240430,131600,3042835910,4275,4275,4275,4275,0
|
|
20240430,131500,3042835910,4275,4290,4290,4275,107
|
|
20240430,131400,3042377385,4280,4280,4280,4275,180
|
|
20240430,131300,3041607105,4275,4275,4275,4275,1
|
|
20240430,131200,3041602830,4275,4275,4275,4275,230
|
|
20240430,131100,3040619580,4270,4270,4270,4270,0
|
|
20240430,131000,3040619580,4270,4270,4270,4270,85
|
|
20240430,130900,3040256630,4270,4295,4295,4270,65
|
|
20240430,130800,3039978905,4295,4295,4295,4295,0
|
|
20240430,130700,3039978905,4295,4290,4295,4290,209
|
|
20240430,130600,3039082075,4290,4290,4290,4290,0
|
|
20240430,130500,3039082075,4290,4285,4290,4285,86
|
|
20240430,130400,3038713560,4285,4285,4285,4285,1
|
|
20240430,130300,3038709275,4270,4270,4270,4270,1094
|
|
20240430,130200,3034037895,4295,4295,4295,4270,46
|
|
20240430,130100,3033841275,4295,4295,4295,4275,1974
|
|
20240430,130000,3025373000,4270,4275,4275,4270,1162
|
|
20240430,125900,3020410855,4270,4260,4270,4255,824
|
|
20240430,125800,3016903725,4260,4275,4275,4260,4195
|
|
20240430,125700,2999001240,4275,4275,4300,4275,2913
|
|
20240430,125600,2986548110,4275,4285,4285,4275,3154
|
|
20240430,125500,2973054615,4285,4280,4285,4280,1836
|
|
20240430,125400,2965193060,4280,4285,4285,4280,1223
|
|
20240430,125300,2959957120,4285,4295,4295,4285,4759
|
|
20240430,125200,2939552535,4300,4300,4300,4300,60
|
|
20240430,125100,2939294535,4320,4310,4325,4310,924
|
|
20240430,125000,2935303715,4310,4310,4310,4310,253
|
|
20240430,124900,2934213285,4300,4310,4310,4300,569
|
|
20240430,124800,2931763395,4310,4310,4310,4310,60
|
|
20240430,124700,2931504795,4310,4300,4310,4295,1850
|
|
20240430,124600,2923550185,4310,4325,4325,4300,2235
|
|
20240430,124500,2913925855,4315,4320,4325,4315,1693
|
|
20240430,124400,2906616060,4325,4320,4325,4320,629
|
|
20240430,124300,2903897135,4325,4325,4325,4320,894
|
|
20240430,124200,2900031085,4330,4330,4330,4330,100
|
|
20240430,124100,2899598085,4325,4325,4325,4325,0
|
|
20240430,124000,2899598085,4325,4330,4330,4325,332
|
|
20240430,123900,2898161910,4330,4330,4330,4330,10
|
|
20240430,123800,2898118610,4330,4330,4330,4330,4
|
|
20240430,123700,2898101290,4340,4340,4340,4340,0
|
|
20240430,123600,2898101290,4340,4340,4340,4340,3
|
|
20240430,123500,2898088270,4340,4340,4340,4340,0
|
|
20240430,123400,2898088270,4340,4340,4340,4340,0
|
|
20240430,123300,2898088270,4340,4325,4340,4325,2
|
|
20240430,123200,2898079605,4325,4325,4325,4325,0
|
|
20240430,123100,2898079605,4325,4325,4325,4325,0
|
|
20240430,123000,2898079605,4325,4330,4330,4325,5800
|
|
20240430,122900,2872994555,4340,4340,4340,4340,0
|
|
20240430,122800,2872994555,4340,4340,4340,4340,0
|
|
20240430,122700,2872994555,4340,4340,4340,4340,0
|
|
20240430,122600,2872994555,4340,4340,4340,4340,200
|
|
20240430,122500,2872126555,4340,4335,4340,4335,309
|
|
20240430,122400,2870785675,4340,4335,4340,4335,310
|
|
20240430,122300,2869441820,4335,4335,4335,4335,1
|
|
20240430,122200,2869437485,4320,4320,4320,4320,259
|
|
20240430,122100,2868318605,4320,4320,4320,4320,20
|
|
20240430,122000,2868232205,4320,4320,4320,4320,0
|
|
20240430,121900,2868232205,4320,4320,4320,4320,0
|
|
20240430,121800,2868232205,4320,4320,4320,4320,3
|
|
20240430,121700,2868219245,4320,4300,4320,4295,1186
|
|
20240430,121600,2863121310,4300,4300,4300,4300,1770
|
|
20240430,121500,2855510310,4300,4310,4310,4300,2540
|
|
20240430,121400,2844581150,4310,4310,4310,4310,0
|
|
20240430,121300,2844581150,4310,4310,4310,4310,0
|
|
20240430,121200,2844581150,4310,4320,4320,4310,317
|
|
20240430,121100,2843212900,4325,4325,4325,4325,759
|
|
20240430,121000,2839930225,4325,4325,4325,4325,99
|
|
20240430,120900,2839502050,4325,4325,4325,4325,623
|
|
20240430,120800,2836807575,4325,4330,4330,4325,87
|
|
20240430,120700,2836431295,4330,4330,4335,4330,132
|
|
20240430,120600,2835859160,4335,4340,4340,4335,163
|
|
20240430,120500,2835151760,4340,4340,4340,4340,80
|
|
20240430,120400,2834804560,4340,4340,4340,4340,349
|
|
20240430,120300,2833289900,4340,4340,4340,4340,0
|
|
20240430,120200,2833289900,4340,4340,4340,4340,23
|
|
20240430,120100,2833190080,4340,4340,4340,4340,1
|
|
20240430,120000,2833185740,4340,4340,4340,4340,32
|
|
20240430,115900,2833046860,4340,4340,4340,4340,201
|
|
20240430,115800,2832174520,4340,4340,4340,4340,10
|
|
20240430,115700,2832131120,4340,4340,4340,4320,533
|
|
20240430,115600,2829826270,4335,4340,4340,4335,135
|
|
20240430,115500,2829240425,4340,4340,4340,4340,226
|
|
20240430,115400,2828259585,4340,4345,4345,4335,102
|
|
20240430,115300,2827816410,4345,4345,4345,4345,111
|
|
20240430,115200,2827334115,4345,4335,4345,4335,144
|
|
20240430,115100,2826709160,4335,4350,4350,4335,31
|
|
20240430,115000,2826574460,4350,4355,4355,4350,40
|
|
20240430,114900,2826400360,4355,4320,4355,4320,355
|
|
20240430,114800,2824859770,4320,4310,4320,4310,352
|
|
20240430,114700,2823341735,4300,4300,4300,4300,0
|
|
20240430,114600,2823341735,4300,4300,4300,4300,1
|
|
20240430,114500,2823337435,4310,4310,4310,4310,4
|
|
20240430,114400,2823320195,4300,4300,4300,4300,1
|
|
20240430,114300,2823315895,4295,4305,4305,4295,2017
|
|
20240430,114200,2814642075,4300,4300,4300,4300,0
|
|
20240430,114100,2814642075,4300,4300,4300,4300,0
|
|
20240430,114000,2814642075,4300,4300,4300,4300,560
|
|
20240430,113900,2812234075,4320,4300,4320,4300,101
|
|
20240430,113800,2811799675,4300,4300,4300,4300,374
|
|
20240430,113700,2810191475,4300,4310,4325,4300,2312
|
|
20240430,113600,2800228335,4300,4300,4300,4300,170
|
|
20240430,113500,2799497335,4300,4300,4300,4300,812
|
|
20240430,113400,2796005735,4300,4300,4300,4300,100
|
|
20240430,113300,2795575735,4300,4300,4300,4300,81
|
|
20240430,113200,2795227435,4300,4300,4300,4300,330
|
|
20240430,113100,2793808435,4300,4300,4300,4300,17
|
|
20240430,113000,2793735335,4300,4300,4300,4300,0
|
|
20240430,112900,2793735335,4300,4300,4300,4300,0
|
|
20240430,112800,2793735335,4300,4295,4300,4295,45
|
|
20240430,112700,2793541885,4295,4295,4295,4295,47
|
|
20240430,112600,2793340020,4295,4295,4295,4295,1472
|
|
20240430,112500,2787017780,4300,4300,4300,4300,6
|
|
20240430,112400,2786991980,4295,4295,4295,4295,23
|
|
20240430,112300,2786893195,4290,4320,4320,4290,1553
|
|
20240430,112200,2780221710,4295,4305,4305,4295,1051
|
|
20240430,112100,2775704280,4305,4305,4305,4305,0
|
|
20240430,112000,2775704280,4305,4305,4305,4305,0
|
|
20240430,111900,2775704280,4305,4310,4310,4305,1509
|
|
20240430,111800,2769205375,4310,4310,4310,4310,50
|
|
20240430,111700,2768989875,4295,4295,4295,4295,1
|
|
20240430,111600,2768985580,4295,4295,4295,4295,1327
|
|
20240430,111500,2763286115,4295,4320,4320,4295,2630
|
|
20240430,111400,2751967635,4325,4325,4325,4325,0
|
|
20240430,111300,2751967635,4325,4325,4325,4325,161
|
|
20240430,111200,2751271310,4325,4330,4330,4325,159
|
|
20240430,111100,2750582905,4335,4330,4335,4330,377
|
|
20240430,111000,2748950490,4335,4345,4345,4335,450
|
|
20240430,110900,2746998200,4350,4350,4350,4350,159
|
|
20240430,110800,2746306550,4355,4330,4355,4330,1286
|
|
20240430,110700,2740715870,4330,4330,4330,4330,110
|
|
20240430,110600,2740239570,4325,4325,4325,4325,489
|
|
20240430,110500,2738124645,4310,4320,4325,4310,523
|
|
20240430,110400,2735869030,4310,4310,4310,4310,1
|
|
20240430,110300,2735864720,4320,4320,4320,4320,179
|
|
20240430,110200,2735091440,4320,4320,4320,4315,229
|
|
20240430,110100,2734102815,4320,4325,4325,4320,4
|
|
20240430,110000,2734085530,4325,4325,4325,4315,103
|
|
20240430,105900,2733640630,4320,4320,4320,4320,0
|
|
20240430,105800,2733640630,4320,4310,4320,4310,417
|
|
20240430,105700,2731839400,4320,4320,4325,4320,367
|
|
20240430,105600,2730253855,4325,4305,4325,4300,1989
|
|
20240430,105500,2721676910,4325,4325,4325,4325,0
|
|
20240430,105400,2721676910,4325,4325,4325,4325,10
|
|
20240430,105300,2721633660,4325,4320,4325,4320,54
|
|
20240430,105200,2721400150,4300,4300,4300,4300,2
|
|
20240430,105100,2721391550,4320,4300,4330,4295,693
|
|
20240430,105000,2718413570,4300,4305,4310,4300,926
|
|
20240430,104900,2714427980,4305,4320,4350,4305,1092
|
|
20240430,104800,2709704040,4350,4315,4350,4310,3531
|
|
20240430,104700,2694440035,4320,4320,4320,4320,41
|
|
20240430,104600,2694262915,4340,4320,4340,4320,40
|
|
20240430,104500,2694090095,4330,4330,4330,4330,52
|
|
20240430,104400,2693864935,4320,4320,4320,4320,0
|
|
20240430,104300,2693864935,4320,4320,4320,4320,77
|
|
20240430,104200,2693532295,4320,4345,4345,4320,2855
|
|
20240430,104100,2681163390,4345,4335,4345,4335,20
|
|
20240430,104000,2681076590,4350,4335,4350,4325,220
|
|
20240430,103900,2680124045,4325,4325,4325,4325,70
|
|
20240430,103800,2679821295,4325,4325,4325,4325,0
|
|
20240430,103700,2679821295,4325,4320,4325,4320,776
|
|
20240430,103600,2676468920,4320,4320,4355,4320,316
|
|
20240430,103500,2675098965,4355,4330,4355,4315,511
|
|
20240430,103400,2672882735,4320,4320,4335,4320,378
|
|
20240430,103300,2671248435,4340,4340,4340,4340,19
|
|
20240430,103200,2671165975,4310,4305,4310,4305,291
|
|
20240430,103100,2669912840,4305,4355,4355,4290,1050
|
|
20240430,103000,2665383640,4355,4355,4355,4355,68
|
|
20240430,102900,2665087500,4355,4355,4355,4355,280
|
|
20240430,102800,2663868100,4360,4350,4365,4350,29
|
|
20240430,102700,2663741895,4365,4320,4370,4320,5010
|
|
20240430,102600,2641881585,4315,4310,4315,4310,143
|
|
20240430,102500,2641264795,4310,4310,4310,4310,51
|
|
20240430,102400,2641044985,4310,4310,4310,4310,0
|
|
20240430,102300,2641044985,4310,4310,4310,4310,287
|
|
20240430,102200,2639808015,4310,4285,4310,4285,40
|
|
20240430,102100,2639636415,4280,4310,4310,4280,144
|
|
20240430,102000,2639019475,4310,4280,4310,4280,474
|
|
20240430,101900,2636990335,4280,4285,4285,4280,217
|
|
20240430,101800,2636061540,4280,4310,4310,4280,421
|
|
20240430,101700,2634259630,4280,4275,4280,4275,317
|
|
20240430,101600,2632904445,4320,4280,4320,4265,2776
|
|
20240430,101500,2621027465,4280,4305,4310,4280,2965
|
|
20240430,101400,2608285880,4305,4335,4335,4300,5800
|
|
20240430,101300,2583279960,4330,4345,4345,4330,1707
|
|
20240430,101200,2575874875,4340,4385,4385,4340,3100
|
|
20240430,101100,2562393865,4385,4380,4385,4380,573
|
|
20240430,101000,2559883765,4380,4380,4380,4380,14
|
|
20240430,100900,2559822445,4380,4370,4380,4365,1214
|
|
20240430,100800,2554519060,4365,4355,4365,4350,1625
|
|
20240430,100700,2547435345,4350,4365,4365,4350,1610
|
|
20240430,100600,2540419985,4365,4365,4365,4365,426
|
|
20240430,100500,2538560495,4360,4360,4360,4360,337
|
|
20240430,100400,2537091175,4365,4365,4365,4360,115
|
|
20240430,100300,2536589325,4360,4360,4360,4360,0
|
|
20240430,100200,2536589325,4360,4355,4360,4355,279
|
|
20240430,100100,2535373040,4365,4355,4365,4355,1345
|
|
20240430,100000,2529511095,4355,4365,4365,4355,184
|
|
20240430,095900,2528709700,4355,4375,4375,4355,2107
|
|
20240430,095800,2519517510,4365,4370,4375,4360,2360
|
|
20240430,095700,2509198565,4360,4375,4375,4355,333
|
|
20240430,095600,2507743275,4375,4345,4375,4345,3465
|
|
20240430,095500,2492659250,4345,4345,4350,4340,1830
|
|
20240430,095400,2484711410,4340,4355,4360,4340,3164
|
|
20240430,095300,2470952780,4360,4360,4370,4355,1256
|
|
20240430,095200,2465479545,4360,4360,4370,4360,540
|
|
20240430,095100,2463125025,4360,4360,4370,4360,1439
|
|
20240430,095000,2456850785,4365,4375,4375,4365,893
|
|
20240430,094900,2452948920,4375,4385,4385,4375,4943
|
|
20240430,094800,2431296320,4385,4390,4390,4385,19
|
|
20240430,094700,2431213000,4380,4390,4390,4380,3368
|
|
20240430,094600,2416439190,4390,4360,4390,4360,940
|
|
20240430,094500,2412317520,4385,4350,4385,4350,1925
|
|
20240430,094400,2403927860,4350,4360,4360,4350,1197
|
|
20240430,094300,2398715535,4360,4380,4380,4360,2397
|
|
20240430,094200,2388247945,4385,4380,4390,4380,1043
|
|
20240430,094100,2383676950,4380,4380,4380,4380,3136
|
|
20240430,094000,2369941270,4375,4395,4395,4370,3449
|
|
20240430,093900,2354843945,4380,4400,4400,4380,3806
|
|
20240430,093800,2338148830,4400,4405,4405,4400,945
|
|
20240430,093700,2333986295,4405,4410,4410,4405,1625
|
|
20240430,093600,2326820360,4410,4400,4470,4400,3427
|
|
20240430,093500,2311691685,4400,4410,4410,4400,1165
|
|
20240430,093400,2306562430,4410,4415,4415,4400,1185
|
|
20240430,093300,2301342130,4410,4435,4440,4410,4256
|
|
20240430,093200,2282563095,4420,4430,4435,4420,1734
|
|
20240430,093100,2274881295,4430,4425,4430,4410,1503
|
|
20240430,093000,2268250025,4415,4415,4435,4415,553
|
|
20240430,092900,2265804930,4420,4450,4455,4420,3080
|
|
20240430,092800,2252165880,4455,4440,4455,4440,424
|
|
20240430,092700,2250279730,4435,4440,4440,4415,2780
|
|
20240430,092600,2237959810,4440,4460,4460,4440,1803
|
|
20240430,092500,2229936840,4460,4435,4460,4435,2652
|
|
20240430,092400,2218156550,4435,4380,4435,4380,842
|
|
20240430,092300,2214433135,4375,4420,4420,4375,7109
|
|
20240430,092200,2183244390,4420,4445,4455,4400,5267
|
|
20240430,092100,2160000600,4455,4440,4455,4430,3103
|
|
20240430,092000,2146195290,4430,4400,4430,4395,2063
|
|
20240430,091900,2137073865,4395,4385,4415,4380,4190
|
|
20240430,091800,2118671755,4410,4400,4450,4370,8314
|
|
20240430,091700,2082046060,4430,4465,4465,4380,15330
|
|
20240430,091600,2014498985,4465,4515,4525,4465,15794
|
|
20240430,091500,1943524325,4520,4515,4520,4500,6975
|
|
20240430,091400,1912091820,4515,4560,4560,4505,8807
|
|
20240430,091300,1872270580,4565,4640,4645,4560,20085
|
|
20240430,091200,1779710085,4640,4560,4650,4540,16439
|
|
20240430,091100,1704158990,4565,4560,4585,4560,6391
|
|
20240430,091000,1674971245,4585,4600,4600,4555,2845
|
|
20240430,090900,1661954530,4575,4510,4580,4500,20197
|
|
20240430,090800,1570631920,4510,4655,4655,4510,26985
|
|
20240430,090700,1446761795,4655,4575,4655,4555,15624
|
|
20240430,090600,1374652040,4575,4600,4650,4575,26870
|
|
20240430,090500,1250736320,4600,4745,4770,4585,46291
|
|
20240430,090400,1033093880,4750,4685,4845,4685,69454
|
|
20240430,090300,701657525,4700,4650,4855,4555,115749
|
|
20240430,090200,161047960,4650,4650,4650,4650,0
|
|
20240430,090100,161047960,4650,4650,4650,4650,0
|
|
20240430,090000,161047960,4650,4295,4650,4270,37077
|