612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,190800,2914408570,4610,4610,4610,4610,0
|
|
20240430,190700,2914408570,4610,4610,4610,4610,0
|
|
20240430,190600,2914408570,4610,4610,4610,4610,0
|
|
20240430,190500,2914408570,4610,4610,4610,4610,0
|
|
20240430,190400,2914408570,4610,4610,4610,4610,0
|
|
20240430,190300,2914408570,4610,4610,4610,4610,0
|
|
20240430,190200,2914408570,4610,4610,4610,4610,0
|
|
20240430,190100,2914408570,4610,4610,4610,4610,0
|
|
20240430,190000,2914408570,4610,4610,4610,4610,0
|
|
20240430,185900,2914408570,4610,4610,4610,4610,0
|
|
20240430,185800,2914408570,4610,4610,4610,4610,0
|
|
20240430,185700,2914408570,4610,4610,4610,4610,0
|
|
20240430,185600,2914408570,4610,4610,4610,4610,0
|
|
20240430,185500,2914408570,4610,4610,4610,4610,0
|
|
20240430,185400,2914408570,4610,4610,4610,4610,0
|
|
20240430,185300,2914408570,4610,4610,4610,4610,0
|
|
20240430,185200,2914408570,4610,4610,4610,4610,0
|
|
20240430,185100,2914408570,4610,4610,4610,4610,0
|
|
20240430,185000,2914408570,4610,4610,4610,4610,0
|
|
20240430,184900,2914408570,4610,4610,4610,4610,0
|
|
20240430,184800,2914408570,4610,4610,4610,4610,0
|
|
20240430,184700,2914408570,4610,4610,4610,4610,0
|
|
20240430,184600,2914408570,4610,4610,4610,4610,0
|
|
20240430,184500,2914408570,4610,4610,4610,4610,0
|
|
20240430,184400,2914408570,4610,4610,4610,4610,0
|
|
20240430,184300,2914408570,4610,4610,4610,4610,0
|
|
20240430,184200,2914408570,4610,4610,4610,4610,0
|
|
20240430,184100,2914408570,4610,4610,4610,4610,0
|
|
20240430,184000,2914408570,4610,4610,4610,4610,0
|
|
20240430,183900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,183800,2914408570,4610,4610,4610,4610,0
|
|
20240430,183700,2914408570,4610,4610,4610,4610,0
|
|
20240430,183600,2914408570,4610,4610,4610,4610,0
|
|
20240430,183500,2914408570,4610,4610,4610,4610,0
|
|
20240430,183400,2914408570,4610,4610,4610,4610,0
|
|
20240430,183300,2914408570,4610,4610,4610,4610,0
|
|
20240430,183200,2914408570,4610,4610,4610,4610,0
|
|
20240430,183100,2914408570,4610,4610,4610,4610,0
|
|
20240430,183000,2914408570,4610,4610,4610,4610,0
|
|
20240430,182900,2914408570,4610,4610,4610,4610,0
|
|
20240430,182800,2914408570,4610,4610,4610,4610,0
|
|
20240430,182700,2914408570,4610,4610,4610,4610,0
|
|
20240430,182600,2914408570,4610,4610,4610,4610,0
|
|
20240430,182500,2914408570,4610,4610,4610,4610,0
|
|
20240430,182400,2914408570,4610,4610,4610,4610,0
|
|
20240430,182300,2914408570,4610,4610,4610,4610,0
|
|
20240430,182200,2914408570,4610,4610,4610,4610,0
|
|
20240430,182100,2914408570,4610,4610,4610,4610,0
|
|
20240430,182000,2914408570,4610,4610,4610,4610,0
|
|
20240430,181900,2914408570,4610,4610,4610,4610,0
|
|
20240430,181800,2914408570,4610,4610,4610,4610,0
|
|
20240430,181700,2914408570,4610,4610,4610,4610,0
|
|
20240430,181600,2914408570,4610,4610,4610,4610,0
|
|
20240430,181500,2914408570,4610,4610,4610,4610,0
|
|
20240430,181400,2914408570,4610,4610,4610,4610,0
|
|
20240430,181300,2914408570,4610,4610,4610,4610,0
|
|
20240430,181200,2914408570,4610,4610,4610,4610,0
|
|
20240430,181100,2914408570,4610,4610,4610,4610,0
|
|
20240430,181000,2914408570,4610,4610,4610,4610,0
|
|
20240430,180900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,180800,2914408570,4610,4610,4610,4610,0
|
|
20240430,180700,2914408570,4610,4610,4610,4610,0
|
|
20240430,180600,2914408570,4610,4610,4610,4610,0
|
|
20240430,180500,2914408570,4610,4610,4610,4610,0
|
|
20240430,180400,2914408570,4610,4610,4610,4610,0
|
|
20240430,180300,2914408570,4610,4610,4610,4610,0
|
|
20240430,180200,2914408570,4610,4610,4610,4610,0
|
|
20240430,180100,2914408570,4610,4610,4610,4610,0
|
|
20240430,180000,2914408570,4610,4610,4610,4610,0
|
|
20240430,175900,2914408570,4610,4610,4610,4610,0
|
|
20240430,175800,2914408570,4610,4610,4610,4610,0
|
|
20240430,175700,2914408570,4610,4610,4610,4610,0
|
|
20240430,175600,2914408570,4610,4610,4610,4610,0
|
|
20240430,175500,2914408570,4610,4610,4610,4610,0
|
|
20240430,175400,2914408570,4610,4610,4610,4610,0
|
|
20240430,175300,2914408570,4610,4610,4610,4610,0
|
|
20240430,175200,2914408570,4610,4610,4610,4610,0
|
|
20240430,175100,2914408570,4610,4610,4610,4610,0
|
|
20240430,175000,2914408570,4610,4610,4610,4610,0
|
|
20240430,174900,2914408570,4610,4610,4610,4610,0
|
|
20240430,174800,2914408570,4610,4610,4610,4610,0
|
|
20240430,174700,2914408570,4610,4610,4610,4610,0
|
|
20240430,174600,2914408570,4610,4610,4610,4610,0
|
|
20240430,174500,2914408570,4610,4610,4610,4610,0
|
|
20240430,174400,2914408570,4610,4610,4610,4610,0
|
|
20240430,174300,2914408570,4610,4610,4610,4610,0
|
|
20240430,174200,2914408570,4610,4610,4610,4610,0
|
|
20240430,174100,2914408570,4610,4610,4610,4610,0
|
|
20240430,174000,2914408570,4610,4610,4610,4610,0
|
|
20240430,173900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,173800,2914408570,4610,4610,4610,4610,0
|
|
20240430,173700,2914408570,4610,4610,4610,4610,0
|
|
20240430,173600,2914408570,4610,4610,4610,4610,0
|
|
20240430,173500,2914408570,4610,4610,4610,4610,0
|
|
20240430,173400,2914408570,4610,4610,4610,4610,0
|
|
20240430,173300,2914408570,4610,4610,4610,4610,0
|
|
20240430,173200,2914408570,4610,4610,4610,4610,0
|
|
20240430,173100,2914408570,4610,4610,4610,4610,0
|
|
20240430,173000,2914408570,4610,4610,4610,4610,0
|
|
20240430,172900,2914408570,4610,4610,4610,4610,0
|
|
20240430,172800,2914408570,4610,4610,4610,4610,0
|
|
20240430,172700,2914408570,4610,4610,4610,4610,0
|
|
20240430,172600,2914408570,4610,4610,4610,4610,0
|
|
20240430,172500,2914408570,4610,4610,4610,4610,0
|
|
20240430,172400,2914408570,4610,4610,4610,4610,0
|
|
20240430,172300,2914408570,4610,4610,4610,4610,0
|
|
20240430,172200,2914408570,4610,4610,4610,4610,0
|
|
20240430,172100,2914408570,4610,4610,4610,4610,0
|
|
20240430,172000,2914408570,4610,4610,4610,4610,0
|
|
20240430,171900,2914408570,4610,4610,4610,4610,0
|
|
20240430,171800,2914408570,4610,4610,4610,4610,0
|
|
20240430,171700,2914408570,4610,4610,4610,4610,0
|
|
20240430,171600,2914408570,4610,4610,4610,4610,0
|
|
20240430,171500,2914408570,4610,4610,4610,4610,0
|
|
20240430,171400,2914408570,4610,4610,4610,4610,0
|
|
20240430,171300,2914408570,4610,4610,4610,4610,0
|
|
20240430,171200,2914408570,4610,4610,4610,4610,0
|
|
20240430,171100,2914408570,4610,4610,4610,4610,0
|
|
20240430,171000,2914408570,4610,4610,4610,4610,0
|
|
20240430,170900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,170800,2914408570,4610,4610,4610,4610,0
|
|
20240430,170700,2914408570,4610,4610,4610,4610,0
|
|
20240430,170600,2914408570,4610,4610,4610,4610,0
|
|
20240430,170500,2914408570,4610,4610,4610,4610,0
|
|
20240430,170400,2914408570,4610,4610,4610,4610,0
|
|
20240430,170300,2914408570,4610,4610,4610,4610,0
|
|
20240430,170200,2914408570,4610,4610,4610,4610,0
|
|
20240430,170100,2914408570,4610,4610,4610,4610,0
|
|
20240430,170000,2914408570,4610,4610,4610,4610,0
|
|
20240430,165900,2914408570,4610,4610,4610,4610,0
|
|
20240430,165800,2914408570,4610,4610,4610,4610,0
|
|
20240430,165700,2914408570,4610,4610,4610,4610,0
|
|
20240430,165600,2914408570,4610,4610,4610,4610,0
|
|
20240430,165500,2914408570,4610,4610,4610,4610,0
|
|
20240430,165400,2914408570,4610,4610,4610,4610,0
|
|
20240430,165300,2914408570,4610,4610,4610,4610,0
|
|
20240430,165200,2914408570,4610,4610,4610,4610,0
|
|
20240430,165100,2914408570,4610,4610,4610,4610,0
|
|
20240430,165000,2914408570,4610,4610,4610,4610,0
|
|
20240430,164900,2914408570,4610,4610,4610,4610,0
|
|
20240430,164800,2914408570,4610,4610,4610,4610,0
|
|
20240430,164700,2914408570,4610,4610,4610,4610,0
|
|
20240430,164600,2914408570,4610,4610,4610,4610,0
|
|
20240430,164500,2914408570,4610,4610,4610,4610,0
|
|
20240430,164400,2914408570,4610,4610,4610,4610,0
|
|
20240430,164300,2914408570,4610,4610,4610,4610,0
|
|
20240430,164200,2914408570,4610,4610,4610,4610,0
|
|
20240430,164100,2914408570,4610,4610,4610,4610,0
|
|
20240430,164000,2914408570,4610,4610,4610,4610,0
|
|
20240430,163900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,163800,2914408570,4610,4610,4610,4610,0
|
|
20240430,163700,2914408570,4610,4610,4610,4610,0
|
|
20240430,163600,2914408570,4610,4610,4610,4610,0
|
|
20240430,163500,2914408570,4610,4610,4610,4610,0
|
|
20240430,163400,2914408570,4610,4610,4610,4610,0
|
|
20240430,163300,2914408570,4610,4610,4610,4610,0
|
|
20240430,163200,2914408570,4610,4610,4610,4610,0
|
|
20240430,163100,2914408570,4610,4610,4610,4610,0
|
|
20240430,163000,2914408570,4610,4610,4610,4610,0
|
|
20240430,162900,2914408570,4610,4610,4610,4610,0
|
|
20240430,162800,2914408570,4610,4610,4610,4610,0
|
|
20240430,162700,2914408570,4610,4610,4610,4610,0
|
|
20240430,162600,2914408570,4610,4610,4610,4610,0
|
|
20240430,162500,2914408570,4610,4610,4610,4610,0
|
|
20240430,162400,2914408570,4610,4610,4610,4610,0
|
|
20240430,162300,2914408570,4610,4610,4610,4610,0
|
|
20240430,162200,2914408570,4610,4610,4610,4610,0
|
|
20240430,162100,2914408570,4610,4610,4610,4610,0
|
|
20240430,162000,2914408570,4610,4610,4610,4610,0
|
|
20240430,161900,2914408570,4610,4610,4610,4610,0
|
|
20240430,161800,2914408570,4610,4610,4610,4610,0
|
|
20240430,161700,2914408570,4610,4610,4610,4610,0
|
|
20240430,161600,2914408570,4610,4610,4610,4610,0
|
|
20240430,161500,2914408570,4610,4610,4610,4610,0
|
|
20240430,161400,2914408570,4610,4610,4610,4610,0
|
|
20240430,161300,2914408570,4610,4610,4610,4610,0
|
|
20240430,161200,2914408570,4610,4610,4610,4610,0
|
|
20240430,161100,2914408570,4610,4610,4610,4610,0
|
|
20240430,161000,2914408570,4610,4610,4610,4610,0
|
|
20240430,160900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,160800,2914408570,4610,4610,4610,4610,0
|
|
20240430,160700,2914408570,4610,4610,4610,4610,0
|
|
20240430,160600,2914408570,4610,4610,4610,4610,0
|
|
20240430,160500,2914408570,4610,4610,4610,4610,0
|
|
20240430,160400,2914408570,4610,4610,4610,4610,0
|
|
20240430,160300,2914408570,4610,4610,4610,4610,0
|
|
20240430,160200,2914408570,4610,4610,4610,4610,0
|
|
20240430,160100,2914408570,4610,4610,4610,4610,0
|
|
20240430,160000,2914408570,4610,4610,4610,4610,0
|
|
20240430,155900,2914408570,4610,4610,4610,4610,0
|
|
20240430,155800,2914408570,4610,4610,4610,4610,0
|
|
20240430,155700,2914408570,4610,4610,4610,4610,0
|
|
20240430,155600,2914408570,4610,4610,4610,4610,0
|
|
20240430,155500,2914408570,4610,4610,4610,4610,0
|
|
20240430,155400,2914408570,4610,4610,4610,4610,0
|
|
20240430,155300,2914408570,4610,4610,4610,4610,0
|
|
20240430,155200,2914408570,4610,4610,4610,4610,0
|
|
20240430,155100,2914408570,4610,4610,4610,4610,0
|
|
20240430,155000,2914408570,4610,4610,4610,4610,0
|
|
20240430,154900,2914408570,4610,4610,4610,4610,0
|
|
20240430,154800,2914408570,4610,4610,4610,4610,0
|
|
20240430,154700,2914408570,4610,4610,4610,4610,0
|
|
20240430,154600,2914408570,4610,4610,4610,4610,0
|
|
20240430,154500,2914408570,4610,4610,4610,4610,0
|
|
20240430,154400,2914408570,4610,4610,4610,4610,0
|
|
20240430,154300,2914408570,4610,4610,4610,4610,0
|
|
20240430,154200,2914408570,4610,4610,4610,4610,0
|
|
20240430,154100,2914408570,4610,4610,4610,4610,0
|
|
20240430,154000,2914408570,4610,4610,4610,4610,0
|
|
20240430,153900,2914408570,4610,4610,4610,4610,21069
|
|
20240430,153800,2914408570,4610,4610,4610,4610,0
|
|
20240430,153700,2914408570,4610,4610,4610,4610,0
|
|
20240430,153600,2914408570,4610,4610,4610,4610,0
|
|
20240430,153500,2914408570,4610,4610,4610,4610,0
|
|
20240430,153400,2914408570,4610,4610,4610,4610,0
|
|
20240430,153300,2914408570,4610,4610,4610,4610,0
|
|
20240430,153200,2914408570,4610,4610,4610,4610,0
|
|
20240430,153100,2914408570,4610,4610,4610,4610,0
|
|
20240430,153000,2914408570,4610,4610,4610,4610,21069
|
|
20240430,152900,2817280480,4655,4655,4655,4655,0
|
|
20240430,152800,2817280480,4655,4655,4655,4655,0
|
|
20240430,152700,2817280480,4655,4655,4655,4655,0
|
|
20240430,152600,2817280480,4655,4655,4655,4655,0
|
|
20240430,152500,2817280480,4655,4655,4655,4655,0
|
|
20240430,152400,2817280480,4655,4655,4655,4655,0
|
|
20240430,152300,2817280480,4655,4655,4655,4655,0
|
|
20240430,152200,2817280480,4655,4655,4655,4655,0
|
|
20240430,152100,2817280480,4655,4655,4655,4655,0
|
|
20240430,152000,2817280480,4655,4655,4655,4655,0
|
|
20240430,151900,2817280480,4655,4655,4655,4650,704
|
|
20240430,151800,2814005820,4655,4655,4655,4650,1522
|
|
20240430,151700,2806926410,4655,4650,4655,4650,271
|
|
20240430,151600,2805664930,4655,4655,4655,4655,135
|
|
20240430,151500,2805036505,4655,4665,4665,4655,3305
|
|
20240430,151400,2789650125,4665,4655,4665,4655,1509
|
|
20240430,151300,2782619650,4660,4655,4660,4655,239
|
|
20240430,151200,2781506000,4655,4660,4660,4655,1675
|
|
20240430,151100,2773701150,4660,4675,4675,4660,1433
|
|
20240430,151000,2767015635,4675,4670,4675,4670,333
|
|
20240430,150900,2765460385,4665,4665,4665,4665,0
|
|
20240430,150800,2765460385,4665,4665,4665,4665,32
|
|
20240430,150700,2765311105,4665,4680,4680,4665,1650
|
|
20240430,150600,2757605995,4680,4690,4690,4680,89
|
|
20240430,150500,2757189465,4680,4690,4690,4680,21
|
|
20240430,150400,2757091175,4680,4680,4680,4680,860
|
|
20240430,150300,2753066375,4690,4695,4695,4690,1367
|
|
20240430,150200,2746654870,4695,4695,4700,4695,168
|
|
20240430,150100,2745865860,4695,4695,4705,4690,334
|
|
20240430,150000,2744297570,4710,4710,4710,4700,432
|
|
20240430,145900,2742265050,4710,4675,4710,4675,6332
|
|
20240430,145800,2712628870,4675,4675,4675,4675,240
|
|
20240430,145700,2711506870,4675,4675,4675,4675,400
|
|
20240430,145600,2709636870,4675,4675,4675,4675,400
|
|
20240430,145500,2707766870,4675,4675,4675,4675,124
|
|
20240430,145400,2707187170,4675,4675,4675,4675,1
|
|
20240430,145300,2707182495,4665,4665,4675,4660,14034
|
|
20240430,145200,2641664715,4660,4665,4665,4660,776
|
|
20240430,145100,2638047850,4665,4665,4670,4665,13
|
|
20240430,145000,2637987195,4665,4665,4665,4665,559
|
|
20240430,144900,2635379460,4665,4665,4665,4665,0
|
|
20240430,144800,2635379460,4665,4665,4665,4665,50
|
|
20240430,144700,2635146210,4665,4670,4670,4665,1075
|
|
20240430,144600,2630126320,4670,4665,4670,4665,433
|
|
20240430,144500,2628104625,4665,4665,4665,4665,200
|
|
20240430,144400,2627171625,4670,4670,4670,4670,0
|
|
20240430,144300,2627171625,4670,4670,4670,4670,1858
|
|
20240430,144200,2618494765,4670,4670,4670,4670,50
|
|
20240430,144100,2618261265,4670,4670,4670,4670,82
|
|
20240430,144000,2617878325,4670,4665,4670,4665,3499
|
|
20240430,143900,2601538515,4670,4665,4670,4665,501
|
|
20240430,143800,2599201345,4665,4665,4665,4665,100
|
|
20240430,143700,2598734845,4670,4670,4670,4670,5
|
|
20240430,143600,2598711495,4670,4670,4670,4670,783
|
|
20240430,143500,2595054885,4670,4665,4670,4660,390
|
|
20240430,143400,2593237015,4665,4665,4665,4665,239
|
|
20240430,143300,2592122080,4660,4660,4660,4660,4
|
|
20240430,143200,2592103440,4665,4665,4665,4665,3
|
|
20240430,143100,2592089445,4660,4660,4660,4660,231
|
|
20240430,143000,2591012985,4660,4660,4660,4655,1785
|
|
20240430,142900,2582695010,4660,4660,4660,4660,300
|
|
20240430,142800,2581297010,4660,4660,4660,4660,3370
|
|
20240430,142700,2565592810,4665,4665,4665,4665,27
|
|
20240430,142600,2565466855,4665,4665,4665,4665,776
|
|
20240430,142500,2561846815,4665,4670,4670,4665,921
|
|
20240430,142400,2557545850,4665,4670,4670,4665,396
|
|
20240430,142300,2555696580,4670,4665,4670,4665,4263
|
|
20240430,142200,2535788885,4650,4650,4650,4650,0
|
|
20240430,142100,2535788885,4650,4650,4650,4650,0
|
|
20240430,142000,2535788885,4650,4650,4650,4650,178
|
|
20240430,141900,2534961185,4670,4645,4670,4645,9192
|
|
20240430,141800,2492135745,4630,4630,4640,4630,1370
|
|
20240430,141700,2485792445,4630,4640,4640,4625,3242
|
|
20240430,141600,2470774790,4645,4645,4655,4645,487
|
|
20240430,141500,2468512655,4650,4655,4655,4650,1600
|
|
20240430,141400,2461069650,4655,4655,4655,4655,340
|
|
20240430,141300,2459486950,4655,4655,4655,4655,1037
|
|
20240430,141200,2454659715,4655,4660,4660,4655,182
|
|
20240430,141100,2453812470,4660,4660,4660,4660,123
|
|
20240430,141000,2453239290,4660,4660,4660,4660,79
|
|
20240430,140900,2452871150,4660,4660,4660,4660,305
|
|
20240430,140800,2451449850,4660,4680,4680,4660,573
|
|
20240430,140700,2448774910,4665,4665,4680,4665,277
|
|
20240430,140600,2447481550,4680,4670,4680,4670,49
|
|
20240430,140500,2447252470,4670,4675,4675,4670,883
|
|
20240430,140400,2443128805,4670,4670,4670,4670,23
|
|
20240430,140300,2443021395,4670,4660,4670,4660,113
|
|
20240430,140200,2442494095,4660,4660,4660,4660,582
|
|
20240430,140100,2439781975,4660,4660,4660,4660,63
|
|
20240430,140000,2439488395,4665,4665,4665,4660,488
|
|
20240430,135900,2437212885,4665,4665,4665,4665,0
|
|
20240430,135800,2437212885,4665,4670,4670,4665,320
|
|
20240430,135700,2435720065,4670,4670,4670,4670,1
|
|
20240430,135600,2435715395,4635,4675,4675,4600,17207
|
|
20240430,135500,2355830315,4680,4685,4685,4680,603
|
|
20240430,135400,2353007310,4690,4685,4690,4685,205
|
|
20240430,135300,2352046360,4685,4680,4685,4680,134
|
|
20240430,135200,2351418740,4685,4685,4685,4685,100
|
|
20240430,135100,2350950240,4690,4685,4690,4680,504
|
|
20240430,135000,2348589895,4685,4685,4710,4685,986
|
|
20240430,134900,2343969070,4685,4695,4695,4685,760
|
|
20240430,134800,2340407770,4685,4680,4685,4680,311
|
|
20240430,134700,2338951290,4680,4680,4680,4680,292
|
|
20240430,134600,2337584730,4680,4680,4680,4680,1
|
|
20240430,134500,2337580050,4670,4660,4670,4660,224
|
|
20240430,134400,2336535970,4655,4690,4690,4655,15210
|
|
20240430,134300,2265567590,4695,4695,4695,4695,58
|
|
20240430,134200,2265295280,4695,4690,4695,4690,2290
|
|
20240430,134100,2254555060,4695,4695,4695,4695,30
|
|
20240430,134000,2254414210,4695,4710,4710,4685,502
|
|
20240430,133900,2252062305,4695,4710,4710,4685,1196
|
|
20240430,133800,2246452185,4695,4715,4715,4695,8869
|
|
20240430,133700,2204791445,4715,4720,4720,4705,1529
|
|
20240430,133600,2197588135,4720,4710,4720,4710,1308
|
|
20240430,133500,2191424145,4710,4710,4710,4705,2127
|
|
20240430,133400,2181405980,4710,4710,4710,4700,378
|
|
20240430,133300,2179626615,4710,4710,4710,4710,3228
|
|
20240430,133200,2164422735,4710,4710,4710,4705,657
|
|
20240430,133100,2161330025,4710,4710,4710,4705,3340
|
|
20240430,133000,2145613675,4710,4720,4720,4710,1776
|
|
20240430,132900,2137247775,4720,4720,4720,4720,1907
|
|
20240430,132800,2128246735,4720,4720,4720,4720,412
|
|
20240430,132700,2126302095,4720,4715,4720,4715,4056
|
|
20240430,132600,2107169755,4715,4720,4720,4715,1818
|
|
20240430,132500,2098595530,4715,4720,4720,4715,2654
|
|
20240430,132400,2086076920,4720,4730,4730,4715,3675
|
|
20240430,132300,2068733060,4730,4730,4730,4725,1067
|
|
20240430,132200,2063686975,4730,4730,4730,4725,577
|
|
20240430,132100,2060958900,4730,4725,4730,4725,406
|
|
20240430,132000,2059039020,4725,4740,4740,4725,1670
|
|
20240430,131900,2051140610,4730,4740,4740,4730,3171
|
|
20240430,131800,2036141760,4735,4735,4740,4735,363
|
|
20240430,131700,2034422950,4735,4735,4735,4735,1362
|
|
20240430,131600,2027973880,4740,4745,4745,4740,626
|
|
20240430,131500,2025005990,4745,4745,4745,4745,19
|
|
20240430,131400,2024915835,4740,4750,4750,4740,388
|
|
20240430,131300,2023075745,4750,4745,4750,4745,181
|
|
20240430,131200,2022216680,4745,4745,4745,4740,1265
|
|
20240430,131100,2016219255,4745,4740,4750,4740,204
|
|
20240430,131000,2015251045,4740,4740,4740,4740,1318
|
|
20240430,130900,2009003725,4740,4740,4740,4735,1619
|
|
20240430,130800,2001337165,4730,4735,4735,4730,1078
|
|
20240430,130700,1996234280,4740,4740,4740,4740,100
|
|
20240430,130600,1995760280,4740,4740,4740,4740,15
|
|
20240430,130500,1995689180,4750,4750,4750,4750,8
|
|
20240430,130400,1995651180,4750,4750,4750,4750,346
|
|
20240430,130300,1994007680,4750,4745,4750,4745,358
|
|
20240430,130200,1992307435,4750,4750,4750,4745,535
|
|
20240430,130100,1989766685,4745,4745,4745,4745,250
|
|
20240430,130000,1988580435,4745,4745,4745,4745,826
|
|
20240430,125900,1984661065,4745,4745,4745,4745,201
|
|
20240430,125800,1983707320,4730,4740,4740,4730,993
|
|
20240430,125700,1979009930,4740,4745,4745,4740,509
|
|
20240430,125600,1976594760,4745,4745,4745,4745,4
|
|
20240430,125500,1976575780,4740,4740,4740,4740,267
|
|
20240430,125400,1975310200,4740,4745,4745,4740,387
|
|
20240430,125300,1973475350,4740,4740,4740,4740,168
|
|
20240430,125200,1972679030,4740,4740,4740,4740,1410
|
|
20240430,125100,1965995630,4740,4730,4740,4730,1171
|
|
20240430,125000,1960455790,4730,4740,4740,4730,706
|
|
20240430,124900,1957113850,4740,4740,4740,4735,706
|
|
20240430,124800,1953767910,4740,4740,4740,4740,203
|
|
20240430,124700,1952805690,4740,4750,4750,4740,117
|
|
20240430,124600,1952251040,4750,4740,4750,4740,210
|
|
20240430,124500,1951254100,4740,4740,4740,4740,701
|
|
20240430,124400,1947931360,4725,4745,4750,4725,3157
|
|
20240430,124300,1933008830,4735,4735,4735,4725,1424
|
|
20240430,124200,1926272965,4750,4750,4750,4750,0
|
|
20240430,124100,1926272965,4750,4750,4750,4750,50
|
|
20240430,124000,1926035465,4750,4750,4750,4750,216
|
|
20240430,123900,1925009465,4750,4750,4750,4750,101
|
|
20240430,123800,1924529715,4760,4760,4760,4760,0
|
|
20240430,123700,1924529715,4760,4740,4760,4740,4350
|
|
20240430,123600,1903854145,4750,4750,4750,4750,210
|
|
20240430,123500,1902856645,4750,4750,4750,4750,100
|
|
20240430,123400,1902381645,4750,4750,4750,4750,415
|
|
20240430,123300,1900410395,4750,4755,4755,4745,2820
|
|
20240430,123200,1887024560,4745,4755,4755,4745,961
|
|
20240430,123100,1882457475,4755,4755,4755,4755,1168
|
|
20240430,123000,1876903635,4755,4750,4755,4750,2143
|
|
20240430,122900,1866717255,4750,4750,4750,4750,800
|
|
20240430,122800,1862917255,4745,4745,4745,4745,1165
|
|
20240430,122700,1857389330,4735,4745,4745,4735,141
|
|
20240430,122600,1856721385,4735,4735,4735,4735,1269
|
|
20240430,122500,1850712670,4745,4745,4745,4745,5
|
|
20240430,122400,1850688945,4745,4745,4745,4745,1311
|
|
20240430,122300,1844468250,4745,4745,4745,4745,429
|
|
20240430,122200,1842432645,4745,4750,4750,4745,463
|
|
20240430,122100,1840234145,4750,4750,4750,4750,301
|
|
20240430,122000,1838804395,4745,4745,4745,4745,300
|
|
20240430,121900,1837380895,4745,4745,4745,4745,350
|
|
20240430,121800,1835720145,4745,4745,4745,4735,385
|
|
20240430,121700,1833893530,4745,4745,4745,4745,327
|
|
20240430,121600,1832341915,4745,4745,4745,4740,2678
|
|
20240430,121500,1819640870,4745,4745,4745,4745,0
|
|
20240430,121400,1819640870,4745,4745,4745,4745,35
|
|
20240430,121300,1819474795,4750,4755,4755,4750,233
|
|
20240430,121200,1818367100,4755,4750,4755,4750,167
|
|
20240430,121100,1817573195,4745,4755,4755,4745,1696
|
|
20240430,121000,1809516605,4755,4755,4755,4755,300
|
|
20240430,120900,1808090105,4755,4755,4755,4755,502
|
|
20240430,120800,1805703095,4755,4745,4755,4740,6096
|
|
20240430,120700,1776757840,4745,4750,4750,4745,627
|
|
20240430,120600,1773781305,4750,4750,4750,4750,122
|
|
20240430,120500,1773201805,4750,4750,4750,4750,132
|
|
20240430,120400,1772574805,4750,4750,4750,4750,0
|
|
20240430,120300,1772574805,4750,4750,4750,4750,83
|
|
20240430,120200,1772180555,4750,4750,4750,4735,631
|
|
20240430,120100,1769189605,4750,4750,4750,4750,175
|
|
20240430,120000,1768358355,4750,4750,4750,4750,120
|
|
20240430,115900,1767788355,4750,4745,4750,4745,516
|
|
20240430,115800,1765339930,4745,4745,4745,4745,40
|
|
20240430,115700,1765150130,4745,4745,4745,4745,0
|
|
20240430,115600,1765150130,4745,4745,4745,4745,0
|
|
20240430,115500,1765150130,4745,4750,4750,4745,1050
|
|
20240430,115400,1760162880,4750,4750,4750,4750,46
|
|
20240430,115300,1759944380,4750,4750,4750,4750,334
|
|
20240430,115200,1758357880,4750,4750,4750,4745,305
|
|
20240430,115100,1756909670,4745,4750,4750,4745,288
|
|
20240430,115000,1755542520,4745,4745,4745,4740,168
|
|
20240430,114900,1754745570,4745,4745,4750,4745,1440
|
|
20240430,114800,1747910970,4745,4745,4745,4745,856
|
|
20240430,114700,1743849250,4745,4745,4745,4745,2216
|
|
20240430,114600,1733334330,4745,4745,4745,4745,1
|
|
20240430,114500,1733329585,4745,4745,4745,4745,30
|
|
20240430,114400,1733187235,4745,4745,4745,4745,176
|
|
20240430,114300,1732352115,4745,4740,4755,4740,2255
|
|
20240430,114200,1721662235,4740,4755,4755,4740,2487
|
|
20240430,114100,1709856350,4755,4740,4755,4740,1840
|
|
20240430,114000,1701114930,4740,4740,4750,4740,2208
|
|
20240430,113900,1690648640,4740,4740,4740,4740,587
|
|
20240430,113800,1687866260,4740,4740,4740,4740,100
|
|
20240430,113700,1687392260,4740,4730,4740,4730,3060
|
|
20240430,113600,1672904380,4730,4730,4730,4730,50
|
|
20240430,113500,1672667880,4730,4730,4730,4730,1218
|
|
20240430,113400,1666906740,4730,4730,4730,4730,0
|
|
20240430,113300,1666906740,4730,4730,4730,4730,516
|
|
20240430,113200,1664466060,4730,4730,4730,4730,153
|
|
20240430,113100,1663742370,4730,4730,4730,4730,52
|
|
20240430,113000,1663496410,4730,4730,4730,4730,30
|
|
20240430,112900,1663354510,4730,4730,4730,4730,3
|
|
20240430,112800,1663340320,4730,4730,4730,4730,30
|
|
20240430,112700,1663198420,4730,4730,4730,4730,0
|
|
20240430,112600,1663198420,4730,4725,4730,4725,2741
|
|
20240430,112500,1650240860,4720,4725,4725,4720,611
|
|
20240430,112400,1647356935,4725,4720,4725,4720,4608
|
|
20240430,112300,1625592030,4720,4725,4725,4720,1125
|
|
20240430,112200,1620281830,4725,4725,4725,4725,154
|
|
20240430,112100,1619554180,4725,4710,4725,4710,867
|
|
20240430,112000,1615470325,4710,4710,4710,4710,50
|
|
20240430,111900,1615234825,4705,4710,4710,4705,152
|
|
20240430,111800,1614519415,4710,4710,4710,4710,1053
|
|
20240430,111700,1609559785,4710,4715,4715,4710,1338
|
|
20240430,111600,1603257550,4710,4720,4720,4710,52
|
|
20240430,111500,1603012320,4720,4720,4720,4720,1
|
|
20240430,111400,1603007600,4725,4725,4725,4725,131
|
|
20240430,111300,1602388625,4725,4725,4725,4725,797
|
|
20240430,111200,1598622800,4725,4725,4725,4725,204
|
|
20240430,111100,1597658900,4725,4725,4725,4725,433
|
|
20240430,111000,1595612975,4730,4720,4730,4720,18
|
|
20240430,110900,1595528000,4720,4720,4720,4720,194
|
|
20240430,110800,1594612320,4720,4720,4720,4720,17
|
|
20240430,110700,1594532080,4730,4730,4730,4730,5
|
|
20240430,110600,1594508430,4720,4720,4720,4715,1313
|
|
20240430,110500,1588311885,4730,4730,4730,4730,1
|
|
20240430,110400,1588307155,4730,4730,4730,4730,447
|
|
20240430,110300,1586192845,4735,4735,4735,4735,0
|
|
20240430,110200,1586192845,4735,4735,4735,4735,0
|
|
20240430,110100,1586192845,4735,4735,4735,4735,13
|
|
20240430,110000,1586131290,4735,4735,4735,4735,39
|
|
20240430,105900,1585946625,4735,4735,4735,4735,7001
|
|
20240430,105800,1552796890,4720,4735,4735,4720,1379
|
|
20240430,105700,1546281975,4735,4735,4735,4735,162
|
|
20240430,105600,1545514905,4735,4735,4735,4730,1250
|
|
20240430,105500,1539596460,4735,4735,4735,4735,0
|
|
20240430,105400,1539596460,4735,4735,4735,4725,1822
|
|
20240430,105300,1530983775,4735,4735,4735,4730,3882
|
|
20240430,105200,1512609700,4735,4730,4735,4730,7733
|
|
20240430,105100,1475995295,4730,4735,4735,4730,2716
|
|
20240430,105000,1463145085,4735,4730,4735,4730,3101
|
|
20240430,104900,1448471515,4725,4725,4725,4725,0
|
|
20240430,104800,1448471515,4725,4725,4725,4725,0
|
|
20240430,104700,1448471515,4725,4725,4730,4725,2492
|
|
20240430,104600,1436696315,4725,4710,4725,4710,7962
|
|
20240430,104500,1399184370,4710,4710,4710,4705,670
|
|
20240430,104400,1396029390,4710,4710,4710,4710,1
|
|
20240430,104300,1396024680,4700,4710,4710,4700,2758
|
|
20240430,104200,1383060785,4710,4710,4710,4710,156
|
|
20240430,104100,1382326025,4710,4715,4715,4710,439
|
|
20240430,104000,1380257140,4720,4720,4720,4720,40
|
|
20240430,103900,1380068340,4720,4720,4720,4720,120
|
|
20240430,103800,1379501940,4720,4720,4720,4720,50
|
|
20240430,103700,1379265940,4720,4700,4720,4700,436
|
|
20240430,103600,1377211075,4710,4710,4710,4710,430
|
|
20240430,103500,1375185775,4710,4695,4710,4695,3497
|
|
20240430,103400,1358746780,4695,4695,4695,4695,2091
|
|
20240430,103300,1348929535,4695,4710,4710,4695,1429
|
|
20240430,103200,1342219050,4710,4710,4710,4710,148
|
|
20240430,103100,1341521970,4710,4710,4710,4710,0
|
|
20240430,103000,1341521970,4710,4710,4715,4710,333
|
|
20240430,102900,1339953490,4710,4700,4710,4700,221
|
|
20240430,102800,1338913580,4710,4710,4710,4710,101
|
|
20240430,102700,1338437870,4695,4710,4710,4695,1613
|
|
20240430,102600,1330863525,4715,4700,4715,4695,637
|
|
20240430,102500,1327867670,4715,4715,4715,4715,7
|
|
20240430,102400,1327834665,4715,4735,4735,4695,2416
|
|
20240430,102300,1316465535,4735,4730,4735,4710,371
|
|
20240430,102200,1314712885,4730,4735,4735,4730,168
|
|
20240430,102100,1313918195,4735,4725,4735,4725,241
|
|
20240430,102000,1312777360,4725,4735,4735,4700,4577
|
|
20240430,101900,1291204665,4735,4725,4735,4715,2322
|
|
20240430,101800,1280249770,4730,4735,4735,4725,1388
|
|
20240430,101700,1273686345,4735,4760,4770,4730,1880
|
|
20240430,101600,1264752765,4760,4725,4760,4725,2950
|
|
20240430,101500,1250761130,4725,4730,4730,4725,1141
|
|
20240430,101400,1245365700,4740,4750,4750,4725,3572
|
|
20240430,101300,1228449180,4750,4755,4755,4735,4990
|
|
20240430,101200,1204782250,4755,4750,4755,4750,462
|
|
20240430,101100,1202586890,4750,4755,4760,4750,4109
|
|
20240430,101000,1183034035,4755,4755,4760,4745,8101
|
|
20240430,100900,1144548000,4750,4735,4750,4735,544
|
|
20240430,100800,1141964675,4735,4735,4750,4725,12766
|
|
20240430,100700,1081365230,4735,4730,4735,4725,2480
|
|
20240430,100600,1069631820,4725,4725,4730,4725,197
|
|
20240430,100500,1068700500,4725,4725,4725,4725,2115
|
|
20240430,100400,1058707125,4720,4705,4720,4705,14557
|
|
20240430,100300,990117940,4695,4695,4695,4685,426
|
|
20240430,100200,988120130,4700,4690,4705,4685,1504
|
|
20240430,100100,981059270,4695,4700,4700,4695,1166
|
|
20240430,100000,975581930,4695,4680,4695,4680,2069
|
|
20240430,095900,965885350,4680,4685,4690,4680,805
|
|
20240430,095800,962117675,4680,4685,4690,4680,1272
|
|
20240430,095700,956162080,4685,4700,4700,4685,1486
|
|
20240430,095600,949182070,4690,4680,4690,4680,2827
|
|
20240430,095500,935924085,4685,4680,4685,4680,1970
|
|
20240430,095400,926702110,4660,4680,4680,4660,1025
|
|
20240430,095300,921922720,4680,4680,4680,4680,340
|
|
20240430,095200,920331520,4675,4665,4675,4665,2891
|
|
20240430,095100,906832955,4670,4670,4670,4670,134
|
|
20240430,095000,906207175,4670,4660,4670,4660,11
|
|
20240430,094900,906155815,4675,4670,4675,4655,523
|
|
20240430,094800,903720690,4670,4670,4670,4655,2118
|
|
20240430,094700,893838135,4655,4670,4670,4655,203
|
|
20240430,094600,892893125,4655,4670,4670,4655,1303
|
|
20240430,094500,886825365,4670,4660,4670,4660,150
|
|
20240430,094400,886124955,4660,4660,4660,4660,51
|
|
20240430,094300,885887295,4660,4675,4675,4660,3088
|
|
20240430,094200,871493020,4670,4675,4675,4670,789
|
|
20240430,094100,867808290,4665,4670,4670,4665,1280
|
|
20240430,094000,861830910,4670,4665,4670,4665,267
|
|
20240430,093900,860585235,4665,4665,4665,4665,15
|
|
20240430,093800,860515260,4660,4665,4665,4660,1585
|
|
20240430,093700,853124845,4665,4670,4670,4665,1067
|
|
20240430,093600,848146280,4665,4670,4670,4665,8
|
|
20240430,093500,848108955,4670,4665,4670,4665,106
|
|
20240430,093400,847614345,4665,4665,4665,4660,800
|
|
20240430,093300,843885365,4665,4675,4675,4660,227
|
|
20240430,093200,842826890,4675,4680,4680,4675,22
|
|
20240430,093100,842724035,4680,4680,4680,4645,10567
|
|
20240430,093000,793439970,4680,4685,4690,4680,877
|
|
20240430,092900,789333525,4690,4690,4705,4690,1473
|
|
20240430,092800,782422290,4675,4715,4715,4675,5355
|
|
20240430,092700,757286115,4715,4690,4715,4690,395
|
|
20240430,092600,755423715,4715,4670,4715,4670,20572
|
|
20240430,092500,658883180,4670,4675,4675,4670,819
|
|
20240430,092400,655056890,4670,4685,4685,4670,4513
|
|
20240430,092300,633972705,4685,4670,4685,4670,3982
|
|
20240430,092200,615347675,4670,4665,4670,4665,201
|
|
20240430,092100,614409355,4665,4665,4665,4665,963
|
|
20240430,092000,609916960,4665,4680,4680,4660,2287
|
|
20240430,091900,599235665,4680,4680,4680,4675,30
|
|
20240430,091800,599095280,4680,4680,4680,4675,1011
|
|
20240430,091700,594366600,4675,4675,4680,4670,159
|
|
20240430,091600,593623280,4675,4640,4675,4640,3575
|
|
20240430,091500,576967155,4650,4625,4650,4620,4942
|
|
20240430,091400,554033985,4630,4640,4640,4630,2928
|
|
20240430,091300,540465280,4640,4630,4640,4630,378
|
|
20240430,091200,538713210,4630,4595,4630,4595,9245
|
|
20240430,091100,496072005,4595,4595,4595,4590,980
|
|
20240430,091000,491569655,4590,4595,4595,4590,4854
|
|
20240430,090900,469271780,4600,4610,4615,4600,317
|
|
20240430,090800,467811590,4610,4610,4610,4595,614
|
|
20240430,090700,464990095,4610,4620,4620,4585,234
|
|
20240430,090600,463910965,4620,4570,4625,4570,6130
|
|
20240430,090500,435799385,4570,4585,4585,4565,17135
|
|
20240430,090400,357480660,4580,4605,4640,4580,21148
|
|
20240430,090300,260207340,4605,4590,4610,4580,7562
|
|
20240430,090200,225487815,4605,4620,4625,4585,23739
|
|
20240430,090100,116081870,4585,4585,4595,4570,10043
|
|
20240430,090000,70038820,4585,4625,4625,4570,13473
|