624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,192000,10050037330,2690,2690,2690,2690,0
|
|
20240430,191900,10050037330,2690,2690,2690,2690,0
|
|
20240430,191800,10050037330,2690,2690,2690,2690,0
|
|
20240430,191700,10050037330,2690,2690,2690,2690,0
|
|
20240430,191600,10050037330,2690,2690,2690,2690,0
|
|
20240430,191500,10050037330,2690,2690,2690,2690,0
|
|
20240430,191400,10050037330,2690,2690,2690,2690,0
|
|
20240430,191300,10050037330,2690,2690,2690,2690,0
|
|
20240430,191200,10050037330,2690,2690,2690,2690,0
|
|
20240430,191100,10050037330,2690,2690,2690,2690,0
|
|
20240430,191000,10050037330,2690,2690,2690,2690,0
|
|
20240430,190900,10050037330,2690,2690,2690,2690,0
|
|
20240430,190800,10050037330,2690,2690,2690,2690,0
|
|
20240430,190700,10050037330,2690,2690,2690,2690,0
|
|
20240430,190600,10050037330,2690,2690,2690,2690,0
|
|
20240430,190500,10050037330,2690,2690,2690,2690,0
|
|
20240430,190400,10050037330,2690,2690,2690,2690,0
|
|
20240430,190300,10050037330,2690,2690,2690,2690,0
|
|
20240430,190200,10050037330,2690,2690,2690,2690,0
|
|
20240430,190100,10050037330,2690,2690,2690,2690,0
|
|
20240430,190000,10050037330,2690,2690,2690,2690,0
|
|
20240430,185900,10050037330,2690,2690,2690,2690,0
|
|
20240430,185800,10050037330,2690,2690,2690,2690,0
|
|
20240430,185700,10050037330,2690,2690,2690,2690,0
|
|
20240430,185600,10050037330,2690,2690,2690,2690,0
|
|
20240430,185500,10050037330,2690,2690,2690,2690,0
|
|
20240430,185400,10050037330,2690,2690,2690,2690,0
|
|
20240430,185300,10050037330,2690,2690,2690,2690,0
|
|
20240430,185200,10050037330,2690,2690,2690,2690,0
|
|
20240430,185100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,185000,10050037330,2690,2690,2690,2690,0
|
|
20240430,184900,10050037330,2690,2690,2690,2690,0
|
|
20240430,184800,10050037330,2690,2690,2690,2690,0
|
|
20240430,184700,10050037330,2690,2690,2690,2690,0
|
|
20240430,184600,10050037330,2690,2690,2690,2690,0
|
|
20240430,184500,10050037330,2690,2690,2690,2690,0
|
|
20240430,184400,10050037330,2690,2690,2690,2690,0
|
|
20240430,184300,10050037330,2690,2690,2690,2690,0
|
|
20240430,184200,10050037330,2690,2690,2690,2690,0
|
|
20240430,184100,10050037330,2690,2690,2690,2690,0
|
|
20240430,184000,10050037330,2690,2690,2690,2690,0
|
|
20240430,183900,10050037330,2690,2690,2690,2690,0
|
|
20240430,183800,10050037330,2690,2690,2690,2690,0
|
|
20240430,183700,10050037330,2690,2690,2690,2690,0
|
|
20240430,183600,10050037330,2690,2690,2690,2690,0
|
|
20240430,183500,10050037330,2690,2690,2690,2690,0
|
|
20240430,183400,10050037330,2690,2690,2690,2690,0
|
|
20240430,183300,10050037330,2690,2690,2690,2690,0
|
|
20240430,183200,10050037330,2690,2690,2690,2690,0
|
|
20240430,183100,10050037330,2690,2690,2690,2690,0
|
|
20240430,183000,10050037330,2690,2690,2690,2690,0
|
|
20240430,182900,10050037330,2690,2690,2690,2690,0
|
|
20240430,182800,10050037330,2690,2690,2690,2690,0
|
|
20240430,182700,10050037330,2690,2690,2690,2690,0
|
|
20240430,182600,10050037330,2690,2690,2690,2690,0
|
|
20240430,182500,10050037330,2690,2690,2690,2690,0
|
|
20240430,182400,10050037330,2690,2690,2690,2690,0
|
|
20240430,182300,10050037330,2690,2690,2690,2690,0
|
|
20240430,182200,10050037330,2690,2690,2690,2690,0
|
|
20240430,182100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,182000,10050037330,2690,2690,2690,2690,0
|
|
20240430,181900,10050037330,2690,2690,2690,2690,0
|
|
20240430,181800,10050037330,2690,2690,2690,2690,0
|
|
20240430,181700,10050037330,2690,2690,2690,2690,0
|
|
20240430,181600,10050037330,2690,2690,2690,2690,0
|
|
20240430,181500,10050037330,2690,2690,2690,2690,0
|
|
20240430,181400,10050037330,2690,2690,2690,2690,0
|
|
20240430,181300,10050037330,2690,2690,2690,2690,0
|
|
20240430,181200,10050037330,2690,2690,2690,2690,0
|
|
20240430,181100,10050037330,2690,2690,2690,2690,0
|
|
20240430,181000,10050037330,2690,2690,2690,2690,0
|
|
20240430,180900,10050037330,2690,2690,2690,2690,0
|
|
20240430,180800,10050037330,2690,2690,2690,2690,0
|
|
20240430,180700,10050037330,2690,2690,2690,2690,0
|
|
20240430,180600,10050037330,2690,2690,2690,2690,0
|
|
20240430,180500,10050037330,2690,2690,2690,2690,0
|
|
20240430,180400,10050037330,2690,2690,2690,2690,0
|
|
20240430,180300,10050037330,2690,2690,2690,2690,0
|
|
20240430,180200,10050037330,2690,2690,2690,2690,0
|
|
20240430,180100,10050037330,2690,2690,2690,2690,0
|
|
20240430,180000,10050037330,2690,2690,2690,2690,0
|
|
20240430,175900,10050037330,2690,2690,2690,2690,0
|
|
20240430,175800,10050037330,2690,2690,2690,2690,0
|
|
20240430,175700,10050037330,2690,2690,2690,2690,0
|
|
20240430,175600,10050037330,2690,2690,2690,2690,0
|
|
20240430,175500,10050037330,2690,2690,2690,2690,0
|
|
20240430,175400,10050037330,2690,2690,2690,2690,0
|
|
20240430,175300,10050037330,2690,2690,2690,2690,0
|
|
20240430,175200,10050037330,2690,2690,2690,2690,0
|
|
20240430,175100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,175000,10050037330,2690,2690,2690,2690,0
|
|
20240430,174900,10050037330,2690,2690,2690,2690,0
|
|
20240430,174800,10050037330,2690,2690,2690,2690,0
|
|
20240430,174700,10050037330,2690,2690,2690,2690,0
|
|
20240430,174600,10050037330,2690,2690,2690,2690,0
|
|
20240430,174500,10050037330,2690,2690,2690,2690,0
|
|
20240430,174400,10050037330,2690,2690,2690,2690,0
|
|
20240430,174300,10050037330,2690,2690,2690,2690,0
|
|
20240430,174200,10050037330,2690,2690,2690,2690,0
|
|
20240430,174100,10050037330,2690,2690,2690,2690,0
|
|
20240430,174000,10050037330,2690,2690,2690,2690,0
|
|
20240430,173900,10050037330,2690,2690,2690,2690,0
|
|
20240430,173800,10050037330,2690,2690,2690,2690,0
|
|
20240430,173700,10050037330,2690,2690,2690,2690,0
|
|
20240430,173600,10050037330,2690,2690,2690,2690,0
|
|
20240430,173500,10050037330,2690,2690,2690,2690,0
|
|
20240430,173400,10050037330,2690,2690,2690,2690,0
|
|
20240430,173300,10050037330,2690,2690,2690,2690,0
|
|
20240430,173200,10050037330,2690,2690,2690,2690,0
|
|
20240430,173100,10050037330,2690,2690,2690,2690,0
|
|
20240430,173000,10050037330,2690,2690,2690,2690,0
|
|
20240430,172900,10050037330,2690,2690,2690,2690,0
|
|
20240430,172800,10050037330,2690,2690,2690,2690,0
|
|
20240430,172700,10050037330,2690,2690,2690,2690,0
|
|
20240430,172600,10050037330,2690,2690,2690,2690,0
|
|
20240430,172500,10050037330,2690,2690,2690,2690,0
|
|
20240430,172400,10050037330,2690,2690,2690,2690,0
|
|
20240430,172300,10050037330,2690,2690,2690,2690,0
|
|
20240430,172200,10050037330,2690,2690,2690,2690,0
|
|
20240430,172100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,172000,10050037330,2690,2690,2690,2690,0
|
|
20240430,171900,10050037330,2690,2690,2690,2690,0
|
|
20240430,171800,10050037330,2690,2690,2690,2690,0
|
|
20240430,171700,10050037330,2690,2690,2690,2690,0
|
|
20240430,171600,10050037330,2690,2690,2690,2690,0
|
|
20240430,171500,10050037330,2690,2690,2690,2690,0
|
|
20240430,171400,10050037330,2690,2690,2690,2690,0
|
|
20240430,171300,10050037330,2690,2690,2690,2690,0
|
|
20240430,171200,10050037330,2690,2690,2690,2690,0
|
|
20240430,171100,10050037330,2690,2690,2690,2690,0
|
|
20240430,171000,10050037330,2690,2690,2690,2690,0
|
|
20240430,170900,10050037330,2690,2690,2690,2690,0
|
|
20240430,170800,10050037330,2690,2690,2690,2690,0
|
|
20240430,170700,10050037330,2690,2690,2690,2690,0
|
|
20240430,170600,10050037330,2690,2690,2690,2690,0
|
|
20240430,170500,10050037330,2690,2690,2690,2690,0
|
|
20240430,170400,10050037330,2690,2690,2690,2690,0
|
|
20240430,170300,10050037330,2690,2690,2690,2690,0
|
|
20240430,170200,10050037330,2690,2690,2690,2690,0
|
|
20240430,170100,10050037330,2690,2690,2690,2690,0
|
|
20240430,170000,10050037330,2690,2690,2690,2690,0
|
|
20240430,165900,10050037330,2690,2690,2690,2690,0
|
|
20240430,165800,10050037330,2690,2690,2690,2690,0
|
|
20240430,165700,10050037330,2690,2690,2690,2690,0
|
|
20240430,165600,10050037330,2690,2690,2690,2690,0
|
|
20240430,165500,10050037330,2690,2690,2690,2690,0
|
|
20240430,165400,10050037330,2690,2690,2690,2690,0
|
|
20240430,165300,10050037330,2690,2690,2690,2690,0
|
|
20240430,165200,10050037330,2690,2690,2690,2690,0
|
|
20240430,165100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,165000,10050037330,2690,2690,2690,2690,0
|
|
20240430,164900,10050037330,2690,2690,2690,2690,0
|
|
20240430,164800,10050037330,2690,2690,2690,2690,0
|
|
20240430,164700,10050037330,2690,2690,2690,2690,0
|
|
20240430,164600,10050037330,2690,2690,2690,2690,0
|
|
20240430,164500,10050037330,2690,2690,2690,2690,0
|
|
20240430,164400,10050037330,2690,2690,2690,2690,0
|
|
20240430,164300,10050037330,2690,2690,2690,2690,0
|
|
20240430,164200,10050037330,2690,2690,2690,2690,0
|
|
20240430,164100,10050037330,2690,2690,2690,2690,0
|
|
20240430,164000,10050037330,2690,2690,2690,2690,0
|
|
20240430,163900,10050037330,2690,2690,2690,2690,0
|
|
20240430,163800,10050037330,2690,2690,2690,2690,0
|
|
20240430,163700,10050037330,2690,2690,2690,2690,0
|
|
20240430,163600,10050037330,2690,2690,2690,2690,0
|
|
20240430,163500,10050037330,2690,2690,2690,2690,0
|
|
20240430,163400,10050037330,2690,2690,2690,2690,0
|
|
20240430,163300,10050037330,2690,2690,2690,2690,0
|
|
20240430,163200,10050037330,2690,2690,2690,2690,0
|
|
20240430,163100,10050037330,2690,2690,2690,2690,0
|
|
20240430,163000,10050037330,2690,2690,2690,2690,0
|
|
20240430,162900,10050037330,2690,2690,2690,2690,0
|
|
20240430,162800,10050037330,2690,2690,2690,2690,0
|
|
20240430,162700,10050037330,2690,2690,2690,2690,0
|
|
20240430,162600,10050037330,2690,2690,2690,2690,0
|
|
20240430,162500,10050037330,2690,2690,2690,2690,0
|
|
20240430,162400,10050037330,2690,2690,2690,2690,0
|
|
20240430,162300,10050037330,2690,2690,2690,2690,0
|
|
20240430,162200,10050037330,2690,2690,2690,2690,0
|
|
20240430,162100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,162000,10050037330,2690,2690,2690,2690,0
|
|
20240430,161900,10050037330,2690,2690,2690,2690,0
|
|
20240430,161800,10050037330,2690,2690,2690,2690,0
|
|
20240430,161700,10050037330,2690,2690,2690,2690,0
|
|
20240430,161600,10050037330,2690,2690,2690,2690,0
|
|
20240430,161500,10050037330,2690,2690,2690,2690,0
|
|
20240430,161400,10050037330,2690,2690,2690,2690,0
|
|
20240430,161300,10050037330,2690,2690,2690,2690,0
|
|
20240430,161200,10050037330,2690,2690,2690,2690,0
|
|
20240430,161100,10050037330,2690,2690,2690,2690,0
|
|
20240430,161000,10050037330,2690,2690,2690,2690,0
|
|
20240430,160900,10050037330,2690,2690,2690,2690,0
|
|
20240430,160800,10050037330,2690,2690,2690,2690,0
|
|
20240430,160700,10050037330,2690,2690,2690,2690,0
|
|
20240430,160600,10050037330,2690,2690,2690,2690,0
|
|
20240430,160500,10050037330,2690,2690,2690,2690,0
|
|
20240430,160400,10050037330,2690,2690,2690,2690,0
|
|
20240430,160300,10050037330,2690,2690,2690,2690,0
|
|
20240430,160200,10050037330,2690,2690,2690,2690,0
|
|
20240430,160100,10050037330,2690,2690,2690,2690,0
|
|
20240430,160000,10050037330,2690,2690,2690,2690,0
|
|
20240430,155900,10050037330,2690,2690,2690,2690,0
|
|
20240430,155800,10050037330,2690,2690,2690,2690,0
|
|
20240430,155700,10050037330,2690,2690,2690,2690,0
|
|
20240430,155600,10050037330,2690,2690,2690,2690,0
|
|
20240430,155500,10050037330,2690,2690,2690,2690,0
|
|
20240430,155400,10050037330,2690,2690,2690,2690,0
|
|
20240430,155300,10050037330,2690,2690,2690,2690,0
|
|
20240430,155200,10050037330,2690,2690,2690,2690,0
|
|
20240430,155100,10050037330,2690,2690,2690,2690,14506
|
|
20240430,155000,10050037330,2690,2690,2690,2690,0
|
|
20240430,154900,10050037330,2690,2690,2690,2690,0
|
|
20240430,154800,10050037330,2690,2690,2690,2690,0
|
|
20240430,154700,10050037330,2690,2690,2690,2690,0
|
|
20240430,154600,10050037330,2690,2690,2690,2690,0
|
|
20240430,154500,10050037330,2690,2690,2690,2690,0
|
|
20240430,154400,10050037330,2690,2690,2690,2690,0
|
|
20240430,154300,10050037330,2690,2690,2690,2690,0
|
|
20240430,154200,10050037330,2690,2690,2690,2690,0
|
|
20240430,154100,10050037330,2690,2690,2690,2690,0
|
|
20240430,154000,10050037330,2690,2690,2690,2690,0
|
|
20240430,153900,10050037330,2690,2690,2690,2690,0
|
|
20240430,153800,10050037330,2690,2690,2690,2690,0
|
|
20240430,153700,10050037330,2690,2690,2690,2690,0
|
|
20240430,153600,10050037330,2690,2690,2690,2690,0
|
|
20240430,153500,10050037330,2690,2690,2690,2690,0
|
|
20240430,153400,10050037330,2690,2690,2690,2690,0
|
|
20240430,153300,10050037330,2690,2690,2690,2690,0
|
|
20240430,153200,10050037330,2690,2690,2690,2690,0
|
|
20240430,153100,10050037330,2690,2690,2690,2690,0
|
|
20240430,153000,10050037330,2690,2690,2690,2690,14506
|
|
20240430,152900,10011016190,2700,2700,2700,2700,0
|
|
20240430,152800,10011016190,2700,2700,2700,2700,0
|
|
20240430,152700,10011016190,2700,2700,2700,2700,0
|
|
20240430,152600,10011016190,2700,2700,2700,2700,0
|
|
20240430,152500,10011016190,2700,2700,2700,2700,0
|
|
20240430,152400,10011016190,2700,2700,2700,2700,0
|
|
20240430,152300,10011016190,2700,2700,2700,2700,0
|
|
20240430,152200,10011016190,2700,2700,2700,2700,0
|
|
20240430,152100,10011016190,2700,2700,2700,2700,0
|
|
20240430,152000,10011016190,2700,2700,2700,2700,0
|
|
20240430,151900,10011016190,2700,2700,2705,2695,565
|
|
20240430,151800,10009492425,2710,2695,2710,2690,2770
|
|
20240430,151700,10002030730,2695,2715,2715,2695,6664
|
|
20240430,151600,9984026275,2710,2705,2715,2705,332
|
|
20240430,151500,9983127615,2705,2710,2710,2705,6410
|
|
20240430,151400,9965773560,2695,2695,2695,2695,158
|
|
20240430,151300,9965347750,2705,2710,2710,2695,673
|
|
20240430,151200,9963528090,2710,2710,2710,2705,634
|
|
20240430,151100,9961812835,2710,2710,2710,2710,9
|
|
20240430,151000,9961788445,2705,2705,2705,2705,1338
|
|
20240430,150900,9958169155,2705,2705,2705,2705,592
|
|
20240430,150800,9956567795,2705,2700,2705,2700,614
|
|
20240430,150700,9954907340,2700,2700,2705,2700,3650
|
|
20240430,150600,9945034290,2700,2705,2705,2700,1441
|
|
20240430,150500,9941143085,2700,2700,2700,2700,399
|
|
20240430,150400,9940065785,2705,2705,2705,2705,454
|
|
20240430,150300,9938837715,2705,2705,2705,2705,202
|
|
20240430,150200,9938291305,2705,2705,2705,2705,100
|
|
20240430,150100,9938020805,2700,2700,2700,2695,1803
|
|
20240430,150000,9933155030,2700,2695,2700,2695,501
|
|
20240430,145900,9931804830,2695,2700,2700,2695,692
|
|
20240430,145800,9929939385,2700,2700,2700,2700,1041
|
|
20240430,145700,9927128685,2705,2705,2705,2700,23
|
|
20240430,145600,9927066520,2705,2705,2705,2700,1725
|
|
20240430,145500,9922407895,2700,2700,2700,2700,291
|
|
20240430,145400,9921622195,2700,2700,2700,2695,877
|
|
20240430,145300,9919254345,2700,2700,2700,2700,1
|
|
20240430,145200,9919251645,2685,2695,2705,2685,3446
|
|
20240430,145100,9909976180,2695,2690,2700,2690,2689
|
|
20240430,145000,9902730820,2690,2685,2690,2685,3464
|
|
20240430,144900,9893415800,2685,2685,2685,2680,8458
|
|
20240430,144800,9870734465,2685,2690,2690,2685,12715
|
|
20240430,144700,9836575130,2690,2695,2695,2690,3657
|
|
20240430,144600,9826734785,2690,2715,2715,2690,44785
|
|
20240430,144500,9705680590,2715,2715,2715,2715,10
|
|
20240430,144400,9705653440,2715,2720,2720,2715,1066
|
|
20240430,144300,9702759150,2720,2720,2720,2720,2
|
|
20240430,144200,9702753710,2710,2710,2710,2710,858
|
|
20240430,144100,9700428530,2720,2710,2720,2710,6463
|
|
20240430,144000,9682913600,2710,2710,2710,2710,170
|
|
20240430,143900,9682452900,2710,2715,2715,2710,1420
|
|
20240430,143800,9678598505,2720,2715,2720,2715,385
|
|
20240430,143700,9677552730,2720,2720,2720,2720,1201
|
|
20240430,143600,9674286010,2715,2715,2715,2715,375
|
|
20240430,143500,9673267885,2715,2715,2715,2715,200
|
|
20240430,143400,9672724885,2715,2715,2715,2715,2
|
|
20240430,143300,9672719455,2715,2720,2720,2715,902
|
|
20240430,143200,9670270520,2720,2725,2725,2720,829
|
|
20240430,143100,9668015140,2715,2715,2715,2715,1273
|
|
20240430,143000,9664558945,2715,2720,2720,2710,5108
|
|
20240430,142900,9650690615,2720,2725,2725,2720,1164
|
|
20240430,142800,9647523715,2725,2730,2730,2725,88
|
|
20240430,142700,9647283640,2730,2730,2730,2725,424
|
|
20240430,142600,9646126130,2725,2725,2725,2725,837
|
|
20240430,142500,9643845305,2725,2725,2725,2725,67
|
|
20240430,142400,9643662730,2725,2725,2725,2725,1
|
|
20240430,142300,9643660005,2720,2730,2730,2720,535
|
|
20240430,142200,9642199705,2720,2720,2720,2720,139
|
|
20240430,142100,9641821625,2720,2720,2720,2720,197
|
|
20240430,142000,9641285785,2725,2725,2725,2725,350
|
|
20240430,141900,9640332035,2725,2725,2725,2725,1
|
|
20240430,141800,9640329310,2720,2725,2725,2720,3448
|
|
20240430,141700,9630949515,2725,2725,2735,2725,1651
|
|
20240430,141600,9626449980,2725,2725,2725,2725,182
|
|
20240430,141500,9625954030,2725,2725,2730,2725,728
|
|
20240430,141400,9623970225,2725,2725,2730,2725,1208
|
|
20240430,141300,9620678415,2725,2730,2730,2725,130
|
|
20240430,141200,9620324065,2725,2730,2730,2725,1414
|
|
20240430,141100,9616466560,2730,2730,2730,2730,1
|
|
20240430,141000,9616463830,2730,2730,2730,2730,1
|
|
20240430,140900,9616461100,2735,2735,2735,2735,0
|
|
20240430,140800,9616461100,2735,2740,2740,2735,1158
|
|
20240430,140700,9613293900,2740,2740,2740,2735,1504
|
|
20240430,140600,9609180440,2735,2740,2740,2735,1006
|
|
20240430,140500,9606429020,2735,2735,2735,2730,1377
|
|
20240430,140400,9602663000,2740,2735,2740,2735,267
|
|
20240430,140300,9601932750,2735,2735,2735,2735,50
|
|
20240430,140200,9601796000,2740,2740,2740,2740,67
|
|
20240430,140100,9601612420,2740,2740,2740,2735,916
|
|
20240430,140000,9599106555,2740,2740,2740,2740,35
|
|
20240430,135900,9599010655,2740,2735,2740,2735,201
|
|
20240430,135800,9598460915,2735,2735,2735,2735,290
|
|
20240430,135700,9597667765,2740,2735,2740,2735,201
|
|
20240430,135600,9597117525,2730,2730,2730,2730,0
|
|
20240430,135500,9597117525,2730,2730,2740,2730,224
|
|
20240430,135400,9596505825,2735,2735,2735,2730,1118
|
|
20240430,135300,9593449735,2735,2735,2735,2735,5
|
|
20240430,135200,9593436060,2730,2735,2735,2730,493
|
|
20240430,135100,9592087730,2730,2730,2730,2730,4
|
|
20240430,135000,9592076810,2730,2735,2735,2730,11
|
|
20240430,134900,9592046775,2735,2730,2735,2730,51
|
|
20240430,134800,9591907295,2730,2730,2735,2730,263
|
|
20240430,134700,9591189300,2735,2730,2735,2725,332
|
|
20240430,134600,9590282940,2725,2725,2725,2725,192
|
|
20240430,134500,9589759740,2725,2725,2725,2725,58
|
|
20240430,134400,9589601690,2725,2730,2730,2725,278
|
|
20240430,134300,9588844125,2725,2725,2725,2725,0
|
|
20240430,134200,9588844125,2725,2725,2725,2725,15
|
|
20240430,134100,9588803250,2725,2725,2725,2725,296
|
|
20240430,134000,9587996650,2730,2730,2730,2730,300
|
|
20240430,133900,9587177650,2735,2730,2735,2730,1476
|
|
20240430,133800,9583146750,2725,2725,2725,2725,661
|
|
20240430,133700,9581345525,2720,2720,2725,2720,827
|
|
20240430,133600,9579095025,2720,2715,2720,2715,1305
|
|
20240430,133500,9575551940,2715,2720,2720,2715,415
|
|
20240430,133400,9574423250,2720,2720,2720,2720,122
|
|
20240430,133300,9574091410,2720,2720,2720,2715,497
|
|
20240430,133200,9572741505,2720,2720,2720,2720,2002
|
|
20240430,133100,9567296065,2720,2725,2725,2720,17
|
|
20240430,133000,9567249765,2725,2720,2725,2715,1020
|
|
20240430,132900,9564471705,2720,2715,2720,2715,39
|
|
20240430,132800,9564365635,2715,2720,2720,2715,1670
|
|
20240430,132700,9559830735,2720,2720,2720,2715,47
|
|
20240430,132600,9559703010,2720,2725,2725,2720,3
|
|
20240430,132500,9559694840,2725,2715,2725,2715,464
|
|
20240430,132400,9558433710,2720,2720,2720,2710,1003
|
|
20240430,132300,9555710640,2720,2720,2725,2715,137
|
|
20240430,132200,9555338000,2720,2715,2720,2710,5338
|
|
20240430,132100,9540844785,2715,2720,2720,2710,10174
|
|
20240430,132000,9513236740,2720,2720,2720,2715,508
|
|
20240430,131900,9511856580,2715,2720,2730,2715,2416
|
|
20240430,131800,9505296000,2715,2725,2730,2715,13827
|
|
20240430,131700,9467683850,2725,2725,2730,2725,1211
|
|
20240430,131600,9464377875,2725,2725,2730,2720,2427
|
|
20240430,131500,9457770200,2725,2725,2725,2725,0
|
|
20240430,131400,9457770200,2725,2725,2725,2725,21
|
|
20240430,131300,9457712975,2730,2730,2730,2730,0
|
|
20240430,131200,9457712975,2730,2725,2730,2720,665
|
|
20240430,131100,9455903165,2725,2725,2725,2720,949
|
|
20240430,131000,9453320200,2725,2725,2725,2725,43
|
|
20240430,130900,9453203025,2730,2730,2730,2725,8
|
|
20240430,130800,9453181190,2730,2735,2735,2730,2
|
|
20240430,130700,9453175725,2720,2720,2720,2720,95
|
|
20240430,130600,9452917325,2720,2725,2725,2720,3619
|
|
20240430,130500,9443071350,2730,2730,2730,2730,49
|
|
20240430,130400,9442937580,2730,2725,2730,2725,2185
|
|
20240430,130300,9436983450,2725,2725,2730,2725,75
|
|
20240430,130200,9436778825,2725,2740,2740,2725,45
|
|
20240430,130100,9436656185,2730,2740,2740,2730,167
|
|
20240430,130000,9436200265,2730,2725,2730,2725,4385
|
|
20240430,125900,9424251060,2725,2730,2730,2725,497
|
|
20240430,125800,9422894735,2730,2735,2735,2730,2682
|
|
20240430,125700,9415568425,2735,2730,2735,2730,1175
|
|
20240430,125600,9412360310,2735,2735,2735,2735,1150
|
|
20240430,125500,9409215060,2735,2735,2735,2735,1338
|
|
20240430,125400,9405555630,2735,2740,2740,2735,791
|
|
20240430,125300,9403389545,2745,2745,2745,2745,20
|
|
20240430,125200,9403334645,2740,2740,2740,2740,2
|
|
20240430,125100,9403329165,2740,2740,2740,2740,20
|
|
20240430,125000,9403274365,2745,2740,2745,2740,497
|
|
20240430,124900,9401911070,2745,2745,2745,2740,612
|
|
20240430,124800,9400234105,2745,2745,2745,2745,23
|
|
20240430,124700,9400170970,2745,2745,2745,2740,379
|
|
20240430,124600,9399132400,2745,2740,2745,2740,477
|
|
20240430,124500,9397825410,2740,2735,2740,2735,4
|
|
20240430,124400,9397814455,2740,2735,2740,2735,2022
|
|
20240430,124300,9392282275,2740,2740,2740,2740,151
|
|
20240430,124200,9391868535,2740,2740,2740,2740,120
|
|
20240430,124100,9391539735,2735,2740,2740,2735,305
|
|
20240430,124000,9390704040,2745,2745,2745,2745,0
|
|
20240430,123900,9390704040,2745,2745,2745,2745,0
|
|
20240430,123800,9390704040,2745,2745,2745,2745,2
|
|
20240430,123700,9390698550,2745,2740,2745,2740,7
|
|
20240430,123600,9390679360,2740,2745,2745,2740,135
|
|
20240430,123500,9390309450,2745,2735,2745,2735,90
|
|
20240430,123400,9390062800,2745,2740,2745,2740,32
|
|
20240430,123300,9389975115,2735,2740,2740,2735,5565
|
|
20240430,123200,9374730395,2740,2740,2745,2735,2757
|
|
20240430,123100,9367187845,2745,2745,2745,2735,697
|
|
20240430,123000,9365278245,2745,2735,2745,2735,7
|
|
20240430,122900,9365259080,2735,2735,2735,2735,708
|
|
20240430,122800,9363322700,2740,2740,2740,2740,1152
|
|
20240430,122700,9360166220,2740,2745,2745,2740,360
|
|
20240430,122600,9359178520,2750,2750,2750,2750,0
|
|
20240430,122500,9359178520,2750,2750,2750,2750,0
|
|
20240430,122400,9359178520,2750,2750,2750,2750,4
|
|
20240430,122300,9359167520,2745,2745,2750,2745,104
|
|
20240430,122200,9358882020,2750,2745,2750,2745,175
|
|
20240430,122100,9358401595,2750,2745,2750,2745,254
|
|
20240430,122000,9357704350,2750,2740,2750,2740,1515
|
|
20240430,121900,9353546985,2740,2740,2740,2740,0
|
|
20240430,121800,9353546985,2740,2735,2740,2730,73
|
|
20240430,121700,9353347625,2740,2740,2740,2740,73
|
|
20240430,121600,9353147605,2740,2730,2740,2730,366
|
|
20240430,121500,9352148405,2730,2740,2740,2730,285
|
|
20240430,121400,9351369460,2740,2735,2740,2735,2
|
|
20240430,121300,9351363985,2740,2735,2740,2730,1584
|
|
20240430,121200,9347037225,2735,2735,2735,2735,0
|
|
20240430,121100,9347037225,2735,2735,2735,2735,7
|
|
20240430,121000,9347018080,2735,2735,2735,2735,2
|
|
20240430,120900,9347012610,2735,2735,2735,2735,2
|
|
20240430,120800,9347007140,2740,2740,2740,2740,4
|
|
20240430,120700,9346996180,2740,2730,2740,2730,437
|
|
20240430,120600,9345800410,2730,2735,2735,2730,2426
|
|
20240430,120500,9339170420,2735,2735,2735,2735,27
|
|
20240430,120400,9339096575,2735,2735,2740,2735,402
|
|
20240430,120300,9337997100,2735,2735,2735,2735,250
|
|
20240430,120200,9337313350,2740,2745,2745,2740,1247
|
|
20240430,120100,9333892935,2745,2745,2750,2745,45
|
|
20240430,120000,9333769400,2750,2745,2750,2745,37
|
|
20240430,115900,9333667655,2755,2755,2755,2755,0
|
|
20240430,115800,9333667655,2755,2755,2755,2755,235
|
|
20240430,115700,9333020230,2755,2750,2755,2745,117
|
|
20240430,115600,9332698515,2755,2755,2755,2750,1051
|
|
20240430,115500,9329807405,2750,2755,2760,2750,4187
|
|
20240430,115400,9318282110,2755,2750,2760,2750,599
|
|
20240430,115300,9316632540,2755,2755,2760,2750,154
|
|
20240430,115200,9316208940,2760,2760,2760,2755,1502
|
|
20240430,115100,9312065920,2760,2755,2760,2750,304
|
|
20240430,115000,9311229120,2755,2750,2755,2750,881
|
|
20240430,114900,9308806360,2765,2755,2765,2750,655
|
|
20240430,114800,9306997275,2770,2770,2775,2750,2692
|
|
20240430,114700,9299542075,2775,2730,2775,2730,11320
|
|
20240430,114600,9268424750,2730,2735,2735,2730,522
|
|
20240430,114500,9266998735,2735,2735,2735,2730,756
|
|
20240430,114400,9264934350,2735,2735,2735,2735,269
|
|
20240430,114300,9264198635,2735,2730,2735,2730,1493
|
|
20240430,114200,9260122720,2735,2735,2735,2735,1
|
|
20240430,114100,9260119985,2735,2735,2735,2730,71
|
|
20240430,114000,9259926125,2730,2730,2730,2730,10
|
|
20240430,113900,9259898825,2735,2735,2735,2730,967
|
|
20240430,113800,9257257330,2740,2740,2740,2735,17
|
|
20240430,113700,9257210800,2740,2740,2740,2735,734
|
|
20240430,113600,9255200140,2735,2735,2735,2735,1007
|
|
20240430,113500,9252445995,2740,2735,2740,2735,776
|
|
20240430,113400,9250323630,2735,2740,2740,2735,342
|
|
20240430,113300,9249388190,2740,2730,2740,2730,1528
|
|
20240430,113200,9245208570,2725,2725,2725,2720,3030
|
|
20240430,113100,9236966100,2725,2730,2730,2725,467
|
|
20240430,113000,9235693460,2730,2720,2730,2720,3179
|
|
20240430,112900,9227045355,2720,2725,2730,2720,4085
|
|
20240430,112800,9215914640,2720,2725,2730,2720,3659
|
|
20240430,112700,9205945415,2725,2725,2725,2725,506
|
|
20240430,112600,9204566565,2725,2725,2730,2725,3537
|
|
20240430,112500,9194927680,2730,2730,2730,2725,517
|
|
20240430,112400,9193517270,2730,2735,2740,2725,5683
|
|
20240430,112300,9178003425,2735,2740,2740,2730,626
|
|
20240430,112200,9176291340,2735,2735,2735,2735,1642
|
|
20240430,112100,9171800470,2735,2740,2740,2735,28
|
|
20240430,112000,9171723835,2740,2740,2745,2740,344
|
|
20240430,111900,9170781270,2740,2740,2745,2740,584
|
|
20240430,111800,9169181015,2740,2745,2745,2740,162
|
|
20240430,111700,9168737065,2745,2745,2745,2745,16
|
|
20240430,111600,9168693145,2745,2740,2745,2735,134
|
|
20240430,111500,9168326370,2740,2745,2745,2740,1166
|
|
20240430,111400,9165131515,2745,2745,2745,2740,622
|
|
20240430,111300,9163426625,2745,2740,2745,2740,43
|
|
20240430,111200,9163308600,2745,2745,2745,2745,141
|
|
20240430,111100,9162921555,2740,2745,2745,2740,281
|
|
20240430,111000,9162151285,2745,2745,2750,2745,39
|
|
20240430,110900,9162044215,2740,2755,2755,2740,675
|
|
20240430,110800,9160192775,2750,2740,2750,2740,980
|
|
20240430,110700,9157506595,2740,2735,2740,2735,1195
|
|
20240430,110600,9154238165,2740,2750,2750,2735,1442
|
|
20240430,110500,9150292275,2750,2750,2750,2750,535
|
|
20240430,110400,9148821025,2750,2740,2750,2735,231
|
|
20240430,110300,9148187385,2740,2755,2755,2740,512
|
|
20240430,110200,9146779325,2755,2755,2755,2750,927
|
|
20240430,110100,9144228695,2750,2735,2750,2735,2482
|
|
20240430,110000,9137413900,2735,2735,2740,2735,1424
|
|
20240430,105900,9133512830,2740,2745,2745,2735,336
|
|
20240430,105800,9132592135,2740,2740,2745,2730,1009
|
|
20240430,105700,9129827615,2740,2730,2740,2730,388
|
|
20240430,105600,9128768110,2740,2740,2740,2735,860
|
|
20240430,105500,9126411785,2740,2735,2745,2730,2497
|
|
20240430,105400,9119569970,2730,2730,2735,2730,210
|
|
20240430,105300,9118996080,2730,2735,2740,2725,1793
|
|
20240430,105200,9114099975,2735,2725,2735,2725,217
|
|
20240430,105100,9113506905,2735,2730,2735,2720,1167
|
|
20240430,105000,9110330095,2730,2720,2730,2720,2329
|
|
20240430,104900,9103992825,2730,2745,2755,2720,5498
|
|
20240430,104800,9088971865,2755,2730,2760,2725,7521
|
|
20240430,104700,9068348010,2730,2725,2730,2720,5188
|
|
20240430,104600,9054211200,2725,2720,2725,2720,1344
|
|
20240430,104500,9050555430,2725,2720,2725,2720,6227
|
|
20240430,104400,9033617910,2720,2725,2725,2720,5468
|
|
20240430,104300,9018730290,2730,2730,2730,2725,533
|
|
20240430,104200,9017277000,2730,2730,2735,2730,2075
|
|
20240430,104100,9011612075,2730,2735,2735,2725,4078
|
|
20240430,104000,9000480910,2735,2730,2735,2720,21456
|
|
20240430,103900,8942061145,2730,2730,2735,2725,3912
|
|
20240430,103800,8931392855,2730,2740,2740,2730,10710
|
|
20240430,103700,8902124665,2740,2750,2750,2740,760
|
|
20240430,103600,8900040425,2750,2745,2750,2745,1218
|
|
20240430,103500,8896697005,2745,2750,2750,2740,6120
|
|
20240430,103400,8879897455,2750,2765,2765,2750,4494
|
|
20240430,103300,8867517565,2760,2770,2770,2760,2744
|
|
20240430,103200,8859937970,2765,2775,2775,2765,1525
|
|
20240430,103100,8855712895,2770,2780,2780,2765,1519
|
|
20240430,103000,8851502065,2775,2770,2780,2765,620
|
|
20240430,102900,8849783920,2765,2760,2775,2760,1164
|
|
20240430,102800,8846565665,2765,2750,2770,2750,2671
|
|
20240430,102700,8839192730,2770,2785,2790,2750,6522
|
|
20240430,102600,8821108365,2790,2755,2795,2755,7497
|
|
20240430,102500,8800211870,2770,2750,2770,2745,5969
|
|
20240430,102400,8783786685,2735,2750,2750,2735,5038
|
|
20240430,102300,8770005545,2750,2745,2755,2730,7643
|
|
20240430,102200,8749065005,2745,2755,2760,2745,5526
|
|
20240430,102100,8733863685,2755,2760,2765,2755,4018
|
|
20240430,102000,8722778645,2765,2790,2790,2765,12840
|
|
20240430,101900,8687108645,2795,2780,2795,2780,6939
|
|
20240430,101800,8667762355,2790,2765,2810,2765,20180
|
|
20240430,101700,8611485020,2770,2750,2780,2745,5810
|
|
20240430,101600,8595453880,2740,2750,2755,2740,4138
|
|
20240430,101500,8584097090,2750,2740,2755,2740,784
|
|
20240430,101400,8581941050,2745,2740,2745,2735,6749
|
|
20240430,101300,8563459970,2730,2740,2740,2730,6337
|
|
20240430,101200,8546138640,2735,2735,2740,2735,1869
|
|
20240430,101100,8541022685,2735,2730,2735,2725,5307
|
|
20240430,101000,8526529615,2725,2730,2735,2725,20739
|
|
20240430,100900,8469927450,2735,2750,2765,2735,25856
|
|
20240430,100800,8399025930,2760,2765,2770,2745,13155
|
|
20240430,100700,8362777530,2765,2750,2765,2750,3871
|
|
20240430,100600,8352098105,2750,2750,2760,2740,3254
|
|
20240430,100500,8343159875,2750,2750,2760,2740,11078
|
|
20240430,100400,8312677820,2750,2775,2775,2735,44986
|
|
20240430,100300,8189140885,2775,2785,2790,2760,28188
|
|
20240430,100200,8111016205,2785,2800,2805,2785,21355
|
|
20240430,100100,8051388690,2800,2815,2815,2795,16414
|
|
20240430,100000,8005345590,2820,2815,2825,2815,3271
|
|
20240430,095900,7996131175,2820,2815,2825,2815,7038
|
|
20240430,095800,7976287945,2820,2805,2820,2800,8459
|
|
20240430,095700,7952554160,2810,2800,2810,2800,2607
|
|
20240430,095600,7945240640,2800,2805,2810,2795,7804
|
|
20240430,095500,7923392035,2810,2815,2815,2800,7920
|
|
20240430,095400,7901160705,2810,2820,2825,2810,3956
|
|
20240430,095300,7890013015,2815,2805,2820,2795,26172
|
|
20240430,095200,7816687685,2805,2830,2830,2805,29913
|
|
20240430,095100,7732560000,2830,2835,2845,2815,15570
|
|
20240430,095000,7688634860,2840,2840,2855,2840,13491
|
|
20240430,094900,7650267990,2845,2830,2845,2825,4005
|
|
20240430,094800,7638919190,2825,2830,2835,2820,6949
|
|
20240430,094700,7619288125,2835,2840,2845,2825,6051
|
|
20240430,094600,7602141660,2835,2845,2860,2825,28405
|
|
20240430,094500,7521297140,2825,2840,2845,2825,7574
|
|
20240430,094400,7499853575,2840,2850,2850,2815,34722
|
|
20240430,094300,7401598365,2850,2835,2855,2835,12828
|
|
20240430,094200,7365103615,2840,2840,2850,2805,52521
|
|
20240430,094100,7216910070,2845,2900,2900,2840,53804
|
|
20240430,094000,7062498840,2900,2910,2915,2895,51556
|
|
20240430,093900,6912763330,2910,2935,2945,2905,102707
|
|
20240430,093800,6612725405,2935,2915,2945,2910,190969
|
|
20240430,093700,6052636945,2920,2895,2920,2895,98570
|
|
20240430,093600,5765838855,2900,2885,2900,2880,76681
|
|
20240430,093500,5544071855,2890,2870,2890,2860,90321
|
|
20240430,093400,5284214695,2870,2820,2870,2820,26457
|
|
20240430,093300,5208781185,2845,2800,2845,2790,19068
|
|
20240430,093200,5155155280,2800,2800,2805,2790,15512
|
|
20240430,093100,5111789675,2800,2820,2825,2795,15711
|
|
20240430,093000,5067772855,2805,2815,2825,2800,31455
|
|
20240430,092900,4979573070,2810,2840,2850,2810,22082
|
|
20240430,092800,4917226155,2830,2880,2880,2825,79434
|
|
20240430,092700,4691727790,2870,2885,2885,2855,49248
|
|
20240430,092600,4550109230,2880,2860,2885,2845,52924
|
|
20240430,092500,4398401125,2855,2840,2860,2835,28987
|
|
20240430,092400,4315865655,2840,2840,2850,2825,21467
|
|
20240430,092300,4254931715,2835,2855,2860,2825,32252
|
|
20240430,092200,4163254165,2855,2830,2865,2830,63268
|
|
20240430,092100,3982950900,2835,2820,2835,2805,32477
|
|
20240430,092000,3891136560,2820,2810,2820,2800,27511
|
|
20240430,091900,3813822220,2810,2815,2820,2805,19951
|
|
20240430,091800,3757652960,2820,2800,2825,2800,22355
|
|
20240430,091700,3694726200,2805,2820,2820,2800,21467
|
|
20240430,091600,3634465820,2820,2810,2825,2805,28554
|
|
20240430,091500,3554101515,2815,2805,2825,2795,23528
|
|
20240430,091400,3487901525,2810,2775,2810,2775,25820
|
|
20240430,091300,3415869965,2780,2770,2790,2760,33976
|
|
20240430,091200,3321618065,2770,2810,2810,2755,49634
|
|
20240430,091100,3183381595,2810,2795,2820,2775,33184
|
|
20240430,091000,3090512185,2795,2755,2805,2755,39772
|
|
20240430,090900,2979894990,2765,2845,2875,2720,128727
|
|
20240430,090800,2620431700,2840,2845,2875,2830,49505
|
|
20240430,090700,2479299270,2855,2890,2895,2830,99128
|
|
20240430,090600,2195897115,2875,2900,2920,2835,121337
|
|
20240430,090500,1846017235,2900,2915,2915,2870,119861
|
|
20240430,090400,1499214700,2915,2860,2925,2860,175333
|
|
20240430,090300,990046725,2870,2800,2880,2795,121343
|
|
20240430,090200,645435050,2800,2780,2810,2760,51524
|
|
20240430,090100,502502255,2785,2835,2835,2765,59619
|
|
20240430,090000,336209665,2820,2680,2850,2680,120910
|