648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,194500,253269725,4970,4970,4970,4970,1198
|
|
20240430,194400,253269725,4970,4970,4970,4970,0
|
|
20240430,194300,253269725,4970,4970,4970,4970,0
|
|
20240430,194200,253269725,4970,4970,4970,4970,0
|
|
20240430,194100,253269725,4970,4970,4970,4970,0
|
|
20240430,194000,253269725,4970,4970,4970,4970,0
|
|
20240430,193900,253269725,4970,4970,4970,4970,0
|
|
20240430,193800,253269725,4970,4970,4970,4970,0
|
|
20240430,193700,253269725,4970,4970,4970,4970,0
|
|
20240430,193600,253269725,4970,4970,4970,4970,0
|
|
20240430,193500,253269725,4970,4970,4970,4970,0
|
|
20240430,193400,253269725,4970,4970,4970,4970,0
|
|
20240430,193300,253269725,4970,4970,4970,4970,0
|
|
20240430,193200,253269725,4970,4970,4970,4970,0
|
|
20240430,193100,253269725,4970,4970,4970,4970,0
|
|
20240430,193000,253269725,4970,4970,4970,4970,0
|
|
20240430,192900,253269725,4970,4970,4970,4970,0
|
|
20240430,192800,253269725,4970,4970,4970,4970,0
|
|
20240430,192700,253269725,4970,4970,4970,4970,0
|
|
20240430,192600,253269725,4970,4970,4970,4970,0
|
|
20240430,192500,253269725,4970,4970,4970,4970,0
|
|
20240430,192400,253269725,4970,4970,4970,4970,0
|
|
20240430,192300,253269725,4970,4970,4970,4970,0
|
|
20240430,192200,253269725,4970,4970,4970,4970,0
|
|
20240430,192100,253269725,4970,4970,4970,4970,0
|
|
20240430,192000,253269725,4970,4970,4970,4970,0
|
|
20240430,191900,253269725,4970,4970,4970,4970,0
|
|
20240430,191800,253269725,4970,4970,4970,4970,0
|
|
20240430,191700,253269725,4970,4970,4970,4970,0
|
|
20240430,191600,253269725,4970,4970,4970,4970,0
|
|
20240430,191500,253269725,4970,4970,4970,4970,1198
|
|
20240430,191400,253269725,4970,4970,4970,4970,0
|
|
20240430,191300,253269725,4970,4970,4970,4970,0
|
|
20240430,191200,253269725,4970,4970,4970,4970,0
|
|
20240430,191100,253269725,4970,4970,4970,4970,0
|
|
20240430,191000,253269725,4970,4970,4970,4970,0
|
|
20240430,190900,253269725,4970,4970,4970,4970,0
|
|
20240430,190800,253269725,4970,4970,4970,4970,0
|
|
20240430,190700,253269725,4970,4970,4970,4970,0
|
|
20240430,190600,253269725,4970,4970,4970,4970,0
|
|
20240430,190500,253269725,4970,4970,4970,4970,0
|
|
20240430,190400,253269725,4970,4970,4970,4970,0
|
|
20240430,190300,253269725,4970,4970,4970,4970,0
|
|
20240430,190200,253269725,4970,4970,4970,4970,0
|
|
20240430,190100,253269725,4970,4970,4970,4970,0
|
|
20240430,190000,253269725,4970,4970,4970,4970,0
|
|
20240430,185900,253269725,4970,4970,4970,4970,0
|
|
20240430,185800,253269725,4970,4970,4970,4970,0
|
|
20240430,185700,253269725,4970,4970,4970,4970,0
|
|
20240430,185600,253269725,4970,4970,4970,4970,0
|
|
20240430,185500,253269725,4970,4970,4970,4970,0
|
|
20240430,185400,253269725,4970,4970,4970,4970,0
|
|
20240430,185300,253269725,4970,4970,4970,4970,0
|
|
20240430,185200,253269725,4970,4970,4970,4970,0
|
|
20240430,185100,253269725,4970,4970,4970,4970,0
|
|
20240430,185000,253269725,4970,4970,4970,4970,0
|
|
20240430,184900,253269725,4970,4970,4970,4970,0
|
|
20240430,184800,253269725,4970,4970,4970,4970,0
|
|
20240430,184700,253269725,4970,4970,4970,4970,0
|
|
20240430,184600,253269725,4970,4970,4970,4970,0
|
|
20240430,184500,253269725,4970,4970,4970,4970,1198
|
|
20240430,184400,253269725,4970,4970,4970,4970,0
|
|
20240430,184300,253269725,4970,4970,4970,4970,0
|
|
20240430,184200,253269725,4970,4970,4970,4970,0
|
|
20240430,184100,253269725,4970,4970,4970,4970,0
|
|
20240430,184000,253269725,4970,4970,4970,4970,0
|
|
20240430,183900,253269725,4970,4970,4970,4970,0
|
|
20240430,183800,253269725,4970,4970,4970,4970,0
|
|
20240430,183700,253269725,4970,4970,4970,4970,0
|
|
20240430,183600,253269725,4970,4970,4970,4970,0
|
|
20240430,183500,253269725,4970,4970,4970,4970,0
|
|
20240430,183400,253269725,4970,4970,4970,4970,0
|
|
20240430,183300,253269725,4970,4970,4970,4970,0
|
|
20240430,183200,253269725,4970,4970,4970,4970,0
|
|
20240430,183100,253269725,4970,4970,4970,4970,0
|
|
20240430,183000,253269725,4970,4970,4970,4970,0
|
|
20240430,182900,253269725,4970,4970,4970,4970,0
|
|
20240430,182800,253269725,4970,4970,4970,4970,0
|
|
20240430,182700,253269725,4970,4970,4970,4970,0
|
|
20240430,182600,253269725,4970,4970,4970,4970,0
|
|
20240430,182500,253269725,4970,4970,4970,4970,0
|
|
20240430,182400,253269725,4970,4970,4970,4970,0
|
|
20240430,182300,253269725,4970,4970,4970,4970,0
|
|
20240430,182200,253269725,4970,4970,4970,4970,0
|
|
20240430,182100,253269725,4970,4970,4970,4970,0
|
|
20240430,182000,253269725,4970,4970,4970,4970,0
|
|
20240430,181900,253269725,4970,4970,4970,4970,0
|
|
20240430,181800,253269725,4970,4970,4970,4970,0
|
|
20240430,181700,253269725,4970,4970,4970,4970,0
|
|
20240430,181600,253269725,4970,4970,4970,4970,0
|
|
20240430,181500,253269725,4970,4970,4970,4970,1198
|
|
20240430,181400,253269725,4970,4970,4970,4970,0
|
|
20240430,181300,253269725,4970,4970,4970,4970,0
|
|
20240430,181200,253269725,4970,4970,4970,4970,0
|
|
20240430,181100,253269725,4970,4970,4970,4970,0
|
|
20240430,181000,253269725,4970,4970,4970,4970,0
|
|
20240430,180900,253269725,4970,4970,4970,4970,0
|
|
20240430,180800,253269725,4970,4970,4970,4970,0
|
|
20240430,180700,253269725,4970,4970,4970,4970,0
|
|
20240430,180600,253269725,4970,4970,4970,4970,0
|
|
20240430,180500,253269725,4970,4970,4970,4970,0
|
|
20240430,180400,253269725,4970,4970,4970,4970,0
|
|
20240430,180300,253269725,4970,4970,4970,4970,0
|
|
20240430,180200,253269725,4970,4970,4970,4970,0
|
|
20240430,180100,253269725,4970,4970,4970,4970,0
|
|
20240430,180000,253269725,4970,4970,4970,4970,0
|
|
20240430,175900,253269725,4970,4970,4970,4970,0
|
|
20240430,175800,253269725,4970,4970,4970,4970,0
|
|
20240430,175700,253269725,4970,4970,4970,4970,0
|
|
20240430,175600,253269725,4970,4970,4970,4970,0
|
|
20240430,175500,253269725,4970,4970,4970,4970,0
|
|
20240430,175400,253269725,4970,4970,4970,4970,0
|
|
20240430,175300,253269725,4970,4970,4970,4970,0
|
|
20240430,175200,253269725,4970,4970,4970,4970,0
|
|
20240430,175100,253269725,4970,4970,4970,4970,0
|
|
20240430,175000,253269725,4970,4970,4970,4970,0
|
|
20240430,174900,253269725,4970,4970,4970,4970,0
|
|
20240430,174800,253269725,4970,4970,4970,4970,0
|
|
20240430,174700,253269725,4970,4970,4970,4970,0
|
|
20240430,174600,253269725,4970,4970,4970,4970,0
|
|
20240430,174500,253269725,4970,4970,4970,4970,1198
|
|
20240430,174400,253269725,4970,4970,4970,4970,0
|
|
20240430,174300,253269725,4970,4970,4970,4970,0
|
|
20240430,174200,253269725,4970,4970,4970,4970,0
|
|
20240430,174100,253269725,4970,4970,4970,4970,0
|
|
20240430,174000,253269725,4970,4970,4970,4970,0
|
|
20240430,173900,253269725,4970,4970,4970,4970,0
|
|
20240430,173800,253269725,4970,4970,4970,4970,0
|
|
20240430,173700,253269725,4970,4970,4970,4970,0
|
|
20240430,173600,253269725,4970,4970,4970,4970,0
|
|
20240430,173500,253269725,4970,4970,4970,4970,0
|
|
20240430,173400,253269725,4970,4970,4970,4970,0
|
|
20240430,173300,253269725,4970,4970,4970,4970,0
|
|
20240430,173200,253269725,4970,4970,4970,4970,0
|
|
20240430,173100,253269725,4970,4970,4970,4970,0
|
|
20240430,173000,253269725,4970,4970,4970,4970,0
|
|
20240430,172900,253269725,4970,4970,4970,4970,0
|
|
20240430,172800,253269725,4970,4970,4970,4970,0
|
|
20240430,172700,253269725,4970,4970,4970,4970,0
|
|
20240430,172600,253269725,4970,4970,4970,4970,0
|
|
20240430,172500,253269725,4970,4970,4970,4970,0
|
|
20240430,172400,253269725,4970,4970,4970,4970,0
|
|
20240430,172300,253269725,4970,4970,4970,4970,0
|
|
20240430,172200,253269725,4970,4970,4970,4970,0
|
|
20240430,172100,253269725,4970,4970,4970,4970,0
|
|
20240430,172000,253269725,4970,4970,4970,4970,0
|
|
20240430,171900,253269725,4970,4970,4970,4970,0
|
|
20240430,171800,253269725,4970,4970,4970,4970,0
|
|
20240430,171700,253269725,4970,4970,4970,4970,0
|
|
20240430,171600,253269725,4970,4970,4970,4970,0
|
|
20240430,171500,253269725,4970,4970,4970,4970,1198
|
|
20240430,171400,253269725,4970,4970,4970,4970,0
|
|
20240430,171300,253269725,4970,4970,4970,4970,0
|
|
20240430,171200,253269725,4970,4970,4970,4970,0
|
|
20240430,171100,253269725,4970,4970,4970,4970,0
|
|
20240430,171000,253269725,4970,4970,4970,4970,0
|
|
20240430,170900,253269725,4970,4970,4970,4970,0
|
|
20240430,170800,253269725,4970,4970,4970,4970,0
|
|
20240430,170700,253269725,4970,4970,4970,4970,0
|
|
20240430,170600,253269725,4970,4970,4970,4970,0
|
|
20240430,170500,253269725,4970,4970,4970,4970,0
|
|
20240430,170400,253269725,4970,4970,4970,4970,0
|
|
20240430,170300,253269725,4970,4970,4970,4970,0
|
|
20240430,170200,253269725,4970,4970,4970,4970,0
|
|
20240430,170100,253269725,4970,4970,4970,4970,0
|
|
20240430,170000,253269725,4970,4970,4970,4970,0
|
|
20240430,165900,253269725,4970,4970,4970,4970,0
|
|
20240430,165800,253269725,4970,4970,4970,4970,0
|
|
20240430,165700,253269725,4970,4970,4970,4970,0
|
|
20240430,165600,253269725,4970,4970,4970,4970,0
|
|
20240430,165500,253269725,4970,4970,4970,4970,0
|
|
20240430,165400,253269725,4970,4970,4970,4970,0
|
|
20240430,165300,253269725,4970,4970,4970,4970,0
|
|
20240430,165200,253269725,4970,4970,4970,4970,0
|
|
20240430,165100,253269725,4970,4970,4970,4970,0
|
|
20240430,165000,253269725,4970,4970,4970,4970,0
|
|
20240430,164900,253269725,4970,4970,4970,4970,0
|
|
20240430,164800,253269725,4970,4970,4970,4970,0
|
|
20240430,164700,253269725,4970,4970,4970,4970,0
|
|
20240430,164600,253269725,4970,4970,4970,4970,0
|
|
20240430,164500,253269725,4970,4970,4970,4970,1198
|
|
20240430,164400,253269725,4970,4970,4970,4970,0
|
|
20240430,164300,253269725,4970,4970,4970,4970,0
|
|
20240430,164200,253269725,4970,4970,4970,4970,0
|
|
20240430,164100,253269725,4970,4970,4970,4970,0
|
|
20240430,164000,253269725,4970,4970,4970,4970,0
|
|
20240430,163900,253269725,4970,4970,4970,4970,0
|
|
20240430,163800,253269725,4970,4970,4970,4970,0
|
|
20240430,163700,253269725,4970,4970,4970,4970,0
|
|
20240430,163600,253269725,4970,4970,4970,4970,0
|
|
20240430,163500,253269725,4970,4970,4970,4970,0
|
|
20240430,163400,253269725,4970,4970,4970,4970,0
|
|
20240430,163300,253269725,4970,4970,4970,4970,0
|
|
20240430,163200,253269725,4970,4970,4970,4970,0
|
|
20240430,163100,253269725,4970,4970,4970,4970,0
|
|
20240430,163000,253269725,4970,4970,4970,4970,0
|
|
20240430,162900,253269725,4970,4970,4970,4970,0
|
|
20240430,162800,253269725,4970,4970,4970,4970,0
|
|
20240430,162700,253269725,4970,4970,4970,4970,0
|
|
20240430,162600,253269725,4970,4970,4970,4970,0
|
|
20240430,162500,253269725,4970,4970,4970,4970,0
|
|
20240430,162400,253269725,4970,4970,4970,4970,0
|
|
20240430,162300,253269725,4970,4970,4970,4970,0
|
|
20240430,162200,253269725,4970,4970,4970,4970,0
|
|
20240430,162100,253269725,4970,4970,4970,4970,0
|
|
20240430,162000,253269725,4970,4970,4970,4970,0
|
|
20240430,161900,253269725,4970,4970,4970,4970,0
|
|
20240430,161800,253269725,4970,4970,4970,4970,0
|
|
20240430,161700,253269725,4970,4970,4970,4970,0
|
|
20240430,161600,253269725,4970,4970,4970,4970,0
|
|
20240430,161500,253269725,4970,4970,4970,4970,1198
|
|
20240430,161400,253269725,4970,4970,4970,4970,0
|
|
20240430,161300,253269725,4970,4970,4970,4970,0
|
|
20240430,161200,253269725,4970,4970,4970,4970,0
|
|
20240430,161100,253269725,4970,4970,4970,4970,0
|
|
20240430,161000,253269725,4970,4970,4970,4970,0
|
|
20240430,160900,253269725,4970,4970,4970,4970,0
|
|
20240430,160800,253269725,4970,4970,4970,4970,0
|
|
20240430,160700,253269725,4970,4970,4970,4970,0
|
|
20240430,160600,253269725,4970,4970,4970,4970,0
|
|
20240430,160500,253269725,4970,4970,4970,4970,0
|
|
20240430,160400,253269725,4970,4970,4970,4970,0
|
|
20240430,160300,253269725,4970,4970,4970,4970,0
|
|
20240430,160200,253269725,4970,4970,4970,4970,0
|
|
20240430,160100,253269725,4970,4970,4970,4970,0
|
|
20240430,160000,253269725,4970,4970,4970,4970,0
|
|
20240430,155900,253269725,4970,4970,4970,4970,0
|
|
20240430,155800,253269725,4970,4970,4970,4970,0
|
|
20240430,155700,253269725,4970,4970,4970,4970,0
|
|
20240430,155600,253269725,4970,4970,4970,4970,0
|
|
20240430,155500,253269725,4970,4970,4970,4970,0
|
|
20240430,155400,253269725,4970,4970,4970,4970,0
|
|
20240430,155300,253269725,4970,4970,4970,4970,0
|
|
20240430,155200,253269725,4970,4970,4970,4970,0
|
|
20240430,155100,253269725,4970,4970,4970,4970,0
|
|
20240430,155000,253269725,4970,4970,4970,4970,0
|
|
20240430,154900,253269725,4970,4970,4970,4970,0
|
|
20240430,154800,253269725,4970,4970,4970,4970,0
|
|
20240430,154700,253269725,4970,4970,4970,4970,0
|
|
20240430,154600,253269725,4970,4970,4970,4970,0
|
|
20240430,154500,253269725,4970,4970,4970,4970,1198
|
|
20240430,154400,253269725,4970,4970,4970,4970,0
|
|
20240430,154300,253269725,4970,4970,4970,4970,0
|
|
20240430,154200,253269725,4970,4970,4970,4970,0
|
|
20240430,154100,253269725,4970,4970,4970,4970,0
|
|
20240430,154000,253269725,4970,4970,4970,4970,0
|
|
20240430,153900,253269725,4970,4970,4970,4970,0
|
|
20240430,153800,253269725,4970,4970,4970,4970,0
|
|
20240430,153700,253269725,4970,4970,4970,4970,0
|
|
20240430,153600,253269725,4970,4970,4970,4970,0
|
|
20240430,153500,253269725,4970,4970,4970,4970,0
|
|
20240430,153400,253269725,4970,4970,4970,4970,0
|
|
20240430,153300,253269725,4970,4970,4970,4970,0
|
|
20240430,153200,253269725,4970,4970,4970,4970,0
|
|
20240430,153100,253269725,4970,4970,4970,4970,0
|
|
20240430,153000,253269725,4970,4970,4970,4970,1198
|
|
20240430,152900,247315665,4980,4980,4980,4980,0
|
|
20240430,152800,247315665,4980,4980,4980,4980,0
|
|
20240430,152700,247315665,4980,4980,4980,4980,0
|
|
20240430,152600,247315665,4980,4980,4980,4980,0
|
|
20240430,152500,247315665,4980,4980,4980,4980,0
|
|
20240430,152400,247315665,4980,4980,4980,4980,0
|
|
20240430,152300,247315665,4980,4980,4980,4980,0
|
|
20240430,152200,247315665,4980,4980,4980,4980,0
|
|
20240430,152100,247315665,4980,4980,4980,4980,0
|
|
20240430,152000,247315665,4980,4980,4980,4980,0
|
|
20240430,151900,247315665,4980,4980,4980,4980,0
|
|
20240430,151800,247315665,4980,4980,4980,4980,0
|
|
20240430,151700,247315665,4980,4980,4980,4980,0
|
|
20240430,151600,247315665,4980,4980,4980,4980,3
|
|
20240430,151500,247300725,4980,4980,4980,4980,0
|
|
20240430,151400,247300725,4980,4980,4980,4980,0
|
|
20240430,151300,247300725,4980,4980,4980,4980,0
|
|
20240430,151200,247300725,4980,4980,4980,4965,966
|
|
20240430,151100,242504505,4965,4965,4965,4965,302
|
|
20240430,151000,241005075,4965,4975,4975,4965,96
|
|
20240430,150900,240527705,4980,4980,4980,4980,0
|
|
20240430,150800,240527705,4980,4980,4980,4980,0
|
|
20240430,150700,240527705,4980,4980,4980,4980,10
|
|
20240430,150600,240477905,4980,4980,4980,4980,0
|
|
20240430,150500,240477905,4980,4980,4980,4975,24
|
|
20240430,150400,240358485,4980,4980,4980,4980,0
|
|
20240430,150300,240358485,4980,4980,4980,4980,0
|
|
20240430,150200,240358485,4980,4980,4980,4980,0
|
|
20240430,150100,240358485,4980,4980,4980,4980,0
|
|
20240430,150000,240358485,4980,4980,4980,4980,0
|
|
20240430,145900,240358485,4980,4980,4980,4980,0
|
|
20240430,145800,240358485,4980,4980,4980,4980,3
|
|
20240430,145700,240343545,4980,4980,4980,4980,700
|
|
20240430,145600,236857545,4970,4970,4970,4970,538
|
|
20240430,145500,234183685,4970,4990,4990,4970,1900
|
|
20240430,145400,224736035,4990,4990,4990,4990,0
|
|
20240430,145300,224736035,4990,4990,4990,4990,0
|
|
20240430,145200,224736035,4990,4990,4990,4990,60
|
|
20240430,145100,224436635,4990,4990,4990,4990,0
|
|
20240430,145000,224436635,4990,4990,4990,4990,0
|
|
20240430,144900,224436635,4990,4990,4990,4990,0
|
|
20240430,144800,224436635,4990,4990,4990,4990,0
|
|
20240430,144700,224436635,4990,4990,4990,4990,0
|
|
20240430,144600,224436635,4990,4990,4990,4990,0
|
|
20240430,144500,224436635,4990,4990,4990,4990,0
|
|
20240430,144400,224436635,4990,4990,4990,4990,0
|
|
20240430,144300,224436635,4990,4990,4990,4990,0
|
|
20240430,144200,224436635,4990,4985,4990,4985,3
|
|
20240430,144100,224421670,4975,4975,4975,4975,0
|
|
20240430,144000,224421670,4975,4975,4975,4975,0
|
|
20240430,143900,224421670,4975,4975,4975,4975,0
|
|
20240430,143800,224421670,4975,4975,4975,4975,195
|
|
20240430,143700,223451545,4975,4975,4975,4975,0
|
|
20240430,143600,223451545,4975,4975,4975,4975,0
|
|
20240430,143500,223451545,4975,4975,4975,4975,16
|
|
20240430,143400,223371945,4975,4975,4975,4975,0
|
|
20240430,143300,223371945,4975,4975,4975,4975,0
|
|
20240430,143200,223371945,4975,4975,4975,4975,600
|
|
20240430,143100,220386945,4975,4975,4975,4975,0
|
|
20240430,143000,220386945,4975,4975,4975,4975,150
|
|
20240430,142900,219640695,4975,4975,4975,4975,0
|
|
20240430,142800,219640695,4975,4975,4975,4975,86
|
|
20240430,142700,219212845,4975,4975,4975,4975,0
|
|
20240430,142600,219212845,4975,4975,4975,4975,0
|
|
20240430,142500,219212845,4975,4975,4975,4975,0
|
|
20240430,142400,219212845,4975,4975,4975,4975,0
|
|
20240430,142300,219212845,4975,4975,4975,4975,0
|
|
20240430,142200,219212845,4975,4980,4980,4975,114
|
|
20240430,142100,218645625,4980,4980,4980,4980,9
|
|
20240430,142000,218600805,4980,4975,4980,4975,120
|
|
20240430,141900,218003450,4975,4975,4975,4975,1
|
|
20240430,141800,217998475,4975,4975,4975,4975,0
|
|
20240430,141700,217998475,4975,4975,4975,4975,0
|
|
20240430,141600,217998475,4975,4975,4975,4975,0
|
|
20240430,141500,217998475,4975,4975,4975,4975,0
|
|
20240430,141400,217998475,4975,4975,4975,4975,0
|
|
20240430,141300,217998475,4975,4975,4975,4975,0
|
|
20240430,141200,217998475,4975,4975,4975,4975,10
|
|
20240430,141100,217948725,4970,4970,4970,4970,0
|
|
20240430,141000,217948725,4970,4970,4970,4970,0
|
|
20240430,140900,217948725,4970,4970,4970,4970,0
|
|
20240430,140800,217948725,4970,4970,4970,4970,0
|
|
20240430,140700,217948725,4970,4970,4970,4970,0
|
|
20240430,140600,217948725,4970,4970,4970,4970,0
|
|
20240430,140500,217948725,4970,4970,4970,4970,0
|
|
20240430,140400,217948725,4970,4970,4970,4970,3
|
|
20240430,140300,217933815,4970,4970,4970,4970,0
|
|
20240430,140200,217933815,4970,4970,4970,4970,187
|
|
20240430,140100,217004425,4970,4970,4970,4970,90
|
|
20240430,140000,216557125,4970,4970,4970,4970,0
|
|
20240430,135900,216557125,4970,4970,4970,4970,0
|
|
20240430,135800,216557125,4970,4970,4970,4970,0
|
|
20240430,135700,216557125,4970,4970,4970,4970,1
|
|
20240430,135600,216552155,5000,4970,5000,4970,101
|
|
20240430,135500,216050155,5000,5000,5000,5000,0
|
|
20240430,135400,216050155,5000,5000,5000,5000,0
|
|
20240430,135300,216050155,5000,4990,5000,4990,2
|
|
20240430,135200,216040165,4995,4995,4995,4995,0
|
|
20240430,135100,216040165,4995,4995,4995,4995,0
|
|
20240430,135000,216040165,4995,4995,4995,4995,0
|
|
20240430,134900,216040165,4995,4995,4995,4995,0
|
|
20240430,134800,216040165,4995,4995,4995,4995,0
|
|
20240430,134700,216040165,4995,4995,4995,4995,1
|
|
20240430,134600,216035170,5000,4990,5000,4990,2
|
|
20240430,134500,216025180,4990,4990,4990,4990,0
|
|
20240430,134400,216025180,4990,4990,4990,4990,0
|
|
20240430,134300,216025180,4990,4990,4990,4990,0
|
|
20240430,134200,216025180,4990,4990,4990,4990,200
|
|
20240430,134100,215027180,5000,5000,5000,5000,0
|
|
20240430,134000,215027180,5000,5000,5000,5000,0
|
|
20240430,133900,215027180,5000,5000,5000,5000,0
|
|
20240430,133800,215027180,5000,5000,5000,5000,0
|
|
20240430,133700,215027180,5000,5000,5000,5000,500
|
|
20240430,133600,212527180,5000,5000,5000,5000,0
|
|
20240430,133500,212527180,5000,4990,5000,4990,3
|
|
20240430,133400,212512195,4965,4965,4965,4965,100
|
|
20240430,133300,212015695,5000,5000,5000,5000,0
|
|
20240430,133200,212015695,5000,5000,5000,5000,203
|
|
20240430,133100,211000695,5000,5000,5000,5000,0
|
|
20240430,133000,211000695,5000,5000,5000,5000,0
|
|
20240430,132900,211000695,5000,5000,5000,5000,0
|
|
20240430,132800,211000695,5000,5000,5000,5000,0
|
|
20240430,132700,211000695,5000,5000,5000,5000,2
|
|
20240430,132600,210990695,4965,4965,4965,4965,0
|
|
20240430,132500,210990695,4965,4965,4965,4965,0
|
|
20240430,132400,210990695,4965,4965,4965,4965,0
|
|
20240430,132300,210990695,4965,4980,4980,4965,1391
|
|
20240430,132200,204074200,5000,5000,5000,5000,0
|
|
20240430,132100,204074200,5000,5000,5000,5000,0
|
|
20240430,132000,204074200,5000,5000,5000,5000,0
|
|
20240430,131900,204074200,5000,5000,5000,5000,581
|
|
20240430,131800,201169200,5000,4990,5000,4990,1087
|
|
20240430,131700,195738055,4995,4995,4995,4995,0
|
|
20240430,131600,195738055,4995,4990,4995,4990,3
|
|
20240430,131500,195723080,4990,4990,4990,4990,0
|
|
20240430,131400,195723080,4990,4985,4990,4985,101
|
|
20240430,131300,195219590,4985,4985,4985,4985,0
|
|
20240430,131200,195219590,4985,4985,4985,4985,1
|
|
20240430,131100,195214605,4985,4985,4985,4985,5
|
|
20240430,131000,195189680,4985,4985,4985,4985,0
|
|
20240430,130900,195189680,4985,4985,4985,4985,43
|
|
20240430,130800,194975325,4995,4990,4995,4990,400
|
|
20240430,130700,192977415,4990,4990,4990,4990,71
|
|
20240430,130600,192623125,4990,4990,4990,4990,2
|
|
20240430,130500,192613145,4980,4980,4980,4980,0
|
|
20240430,130400,192613145,4980,4980,4980,4980,0
|
|
20240430,130300,192613145,4980,4980,4980,4980,5
|
|
20240430,130200,192588245,4995,4995,4995,4995,0
|
|
20240430,130100,192588245,4995,4995,4995,4995,0
|
|
20240430,130000,192588245,4995,4995,4995,4995,0
|
|
20240430,125900,192588245,4995,4995,4995,4995,50
|
|
20240430,125800,192338495,4995,4985,4995,4985,24
|
|
20240430,125700,192218685,4990,4990,4990,4990,0
|
|
20240430,125600,192218685,4990,4990,4990,4990,8
|
|
20240430,125500,192178765,4990,4990,4990,4990,34
|
|
20240430,125400,192009105,4990,4990,4990,4990,0
|
|
20240430,125300,192009105,4990,4990,4990,4990,137
|
|
20240430,125200,191325475,4990,4990,4990,4990,0
|
|
20240430,125100,191325475,4990,4990,4990,4990,0
|
|
20240430,125000,191325475,4990,4990,4990,4990,8
|
|
20240430,124900,191285555,4990,4990,4990,4990,9
|
|
20240430,124800,191240645,4990,4990,4990,4990,203
|
|
20240430,124700,190227675,4990,4990,4990,4990,0
|
|
20240430,124600,190227675,4990,4990,4990,4990,10
|
|
20240430,124500,190177775,4985,4985,4985,4985,118
|
|
20240430,124400,189589545,4985,4985,4985,4985,24
|
|
20240430,124300,189469905,4980,4980,4980,4980,0
|
|
20240430,124200,189469905,4980,4980,4980,4980,0
|
|
20240430,124100,189469905,4980,4980,4980,4980,0
|
|
20240430,124000,189469905,4980,4990,4990,4980,2646
|
|
20240430,123900,176290345,4990,4990,4990,4990,0
|
|
20240430,123800,176290345,4990,4990,4990,4990,15
|
|
20240430,123700,176215495,4995,4995,4995,4995,0
|
|
20240430,123600,176215495,4995,4995,4995,4995,38
|
|
20240430,123500,176025685,4990,4990,4990,4990,28
|
|
20240430,123400,175885965,4990,4990,4990,4990,14
|
|
20240430,123300,175816105,4990,4990,4990,4990,101
|
|
20240430,123200,175312115,4995,4995,4995,4995,0
|
|
20240430,123100,175312115,4995,4995,4995,4995,0
|
|
20240430,123000,175312115,4995,4995,4995,4995,0
|
|
20240430,122900,175312115,4995,4990,4995,4990,468
|
|
20240430,122800,172976790,4990,4990,4990,4990,2
|
|
20240430,122700,172966810,4990,4990,4990,4990,1
|
|
20240430,122600,172961820,4990,4990,4990,4990,0
|
|
20240430,122500,172961820,4990,4990,4990,4990,200
|
|
20240430,122400,171963820,4990,5000,5000,4990,300
|
|
20240430,122300,170464820,4995,4995,4995,4995,239
|
|
20240430,122200,169271015,4995,4985,4995,4985,98
|
|
20240430,122100,168781675,4990,4985,4990,4985,4
|
|
20240430,122000,168761730,4980,4980,4980,4980,2
|
|
20240430,121900,168751770,4980,4980,4980,4980,1
|
|
20240430,121800,168746790,4980,4980,4980,4980,1
|
|
20240430,121700,168741810,4995,4995,4995,4995,0
|
|
20240430,121600,168741810,4995,4995,4995,4995,0
|
|
20240430,121500,168741810,4995,4995,4995,4995,0
|
|
20240430,121400,168741810,4995,4985,4995,4985,5
|
|
20240430,121300,168716870,4990,4990,4990,4990,0
|
|
20240430,121200,168716870,4990,4990,4990,4990,0
|
|
20240430,121100,168716870,4990,4990,4990,4990,0
|
|
20240430,121000,168716870,4990,4990,4990,4990,0
|
|
20240430,120900,168716870,4990,4990,4990,4990,0
|
|
20240430,120800,168716870,4990,4990,4990,4990,10
|
|
20240430,120700,168666970,4995,4995,4995,4995,0
|
|
20240430,120600,168666970,4995,4995,4995,4995,0
|
|
20240430,120500,168666970,4995,4995,4995,4995,0
|
|
20240430,120400,168666970,4995,4995,4995,4995,5
|
|
20240430,120300,168641995,4995,4995,4995,4995,0
|
|
20240430,120200,168641995,4995,4995,4995,4995,0
|
|
20240430,120100,168641995,4995,4995,4995,4995,0
|
|
20240430,120000,168641995,4995,4995,4995,4995,0
|
|
20240430,115900,168641995,4995,4995,4995,4995,0
|
|
20240430,115800,168641995,4995,4995,4995,4995,1
|
|
20240430,115700,168637000,4995,4990,4995,4990,14
|
|
20240430,115600,168567135,4995,4990,4995,4990,48
|
|
20240430,115500,168327610,4990,4980,4990,4980,2
|
|
20240430,115400,168317640,4985,4985,4985,4985,1
|
|
20240430,115300,168312655,4990,4990,4990,4990,0
|
|
20240430,115200,168312655,4990,4990,4990,4990,0
|
|
20240430,115100,168312655,4990,4990,4990,4990,0
|
|
20240430,115000,168312655,4990,4990,4990,4990,0
|
|
20240430,114900,168312655,4990,4990,4990,4990,20
|
|
20240430,114800,168212855,4990,4990,4990,4990,0
|
|
20240430,114700,168212855,4990,4990,4990,4990,0
|
|
20240430,114600,168212855,4990,4990,4990,4990,0
|
|
20240430,114500,168212855,4990,4990,4990,4990,300
|
|
20240430,114400,166715855,5000,5000,5000,5000,0
|
|
20240430,114300,166715855,5000,5000,5000,5000,0
|
|
20240430,114200,166715855,5000,5000,5000,5000,0
|
|
20240430,114100,166715855,5000,5000,5000,5000,7
|
|
20240430,114000,166680855,5000,4990,5000,4990,2
|
|
20240430,113900,166670865,4985,4985,4985,4985,0
|
|
20240430,113800,166670865,4985,4990,4990,4980,52
|
|
20240430,113700,166411580,5000,5000,5000,5000,0
|
|
20240430,113600,166411580,5000,5000,5000,5000,0
|
|
20240430,113500,166411580,5000,5000,5000,5000,0
|
|
20240430,113400,166411580,5000,5000,5000,5000,0
|
|
20240430,113300,166411580,5000,5000,5000,5000,149
|
|
20240430,113200,165666580,5000,5000,5000,5000,1
|
|
20240430,113100,165661580,5000,5000,5000,5000,0
|
|
20240430,113000,165661580,5000,5010,5010,5000,18
|
|
20240430,112900,165571570,5000,5000,5000,5000,0
|
|
20240430,112800,165571570,5000,5000,5000,5000,693
|
|
20240430,112700,162106570,5000,5000,5000,5000,0
|
|
20240430,112600,162106570,5000,4990,5000,4990,347
|
|
20240430,112500,160374255,4980,4980,4980,4980,0
|
|
20240430,112400,160374255,4980,4980,4980,4980,1
|
|
20240430,112300,160369275,4990,4990,4990,4990,0
|
|
20240430,112200,160369275,4990,4990,4990,4990,0
|
|
20240430,112100,160369275,4990,4990,4990,4990,50
|
|
20240430,112000,160119775,4985,4990,4990,4985,21
|
|
20240430,111900,160014990,4990,4990,4990,4990,0
|
|
20240430,111800,160014990,4990,4990,4990,4990,0
|
|
20240430,111700,160014990,4990,4990,4990,4990,0
|
|
20240430,111600,160014990,4990,4985,4990,4985,2435
|
|
20240430,111500,147874045,4985,4985,4985,4985,0
|
|
20240430,111400,147874045,4985,4985,4985,4985,1
|
|
20240430,111300,147869060,4980,4980,4980,4980,110
|
|
20240430,111200,147321260,4980,4980,4980,4980,0
|
|
20240430,111100,147321260,4980,4980,4980,4980,0
|
|
20240430,111000,147321260,4980,4980,4980,4980,461
|
|
20240430,110900,145025480,4980,4980,4980,4980,21
|
|
20240430,110800,144920900,4980,4975,4980,4975,239
|
|
20240430,110700,143731865,4980,4980,4980,4980,0
|
|
20240430,110600,143731865,4980,4980,4980,4980,0
|
|
20240430,110500,143731865,4980,4980,4980,4980,0
|
|
20240430,110400,143731865,4980,4980,4980,4980,2
|
|
20240430,110300,143721905,4980,4980,4980,4980,31
|
|
20240430,110200,143567525,4980,4980,4980,4980,0
|
|
20240430,110100,143567525,4980,4980,4980,4980,669
|
|
20240430,110000,140235905,4980,4980,4980,4980,119
|
|
20240430,105900,139643285,4980,4980,4980,4980,0
|
|
20240430,105800,139643285,4980,4980,4980,4980,1
|
|
20240430,105700,139638305,4980,4980,4980,4980,0
|
|
20240430,105600,139638305,4980,4980,4980,4980,116
|
|
20240430,105500,139060625,4980,4980,4980,4980,22
|
|
20240430,105400,138951065,4980,4980,4980,4980,0
|
|
20240430,105300,138951065,4980,4980,4980,4980,4
|
|
20240430,105200,138931145,4980,4985,4985,4980,231
|
|
20240430,105100,137780405,4985,4980,4985,4980,2
|
|
20240430,105000,137770440,4985,4985,4985,4985,106
|
|
20240430,104900,137242030,4985,4985,4985,4985,0
|
|
20240430,104800,137242030,4985,4985,4985,4985,0
|
|
20240430,104700,137242030,4985,4980,4985,4980,44
|
|
20240430,104600,137022750,4980,4985,4985,4980,153
|
|
20240430,104500,136260060,4980,4980,4980,4980,0
|
|
20240430,104400,136260060,4980,4980,4980,4980,59
|
|
20240430,104300,135966240,4980,4975,4980,4975,78
|
|
20240430,104200,135578140,4975,4975,4975,4975,0
|
|
20240430,104100,135578140,4975,4975,4980,4975,730
|
|
20240430,104000,131943420,4975,4975,4975,4975,1
|
|
20240430,103900,131938445,4975,4970,4975,4970,15
|
|
20240430,103800,131863870,4970,4970,4970,4970,895
|
|
20240430,103700,127415720,4970,4970,4970,4970,0
|
|
20240430,103600,127415720,4970,4970,4970,4970,18
|
|
20240430,103500,127326260,4965,4965,4965,4965,100
|
|
20240430,103400,126829760,4970,4970,4970,4970,121
|
|
20240430,103300,126228390,4975,4975,4975,4975,500
|
|
20240430,103200,123740890,4975,4975,4975,4975,0
|
|
20240430,103100,123740890,4975,4975,4975,4975,10
|
|
20240430,103000,123691140,4975,4975,4975,4975,1
|
|
20240430,102900,123686165,4970,4970,4970,4970,1
|
|
20240430,102800,123681195,4980,4980,4980,4980,0
|
|
20240430,102700,123681195,4980,4980,4980,4980,0
|
|
20240430,102600,123681195,4980,4980,4980,4980,0
|
|
20240430,102500,123681195,4980,4980,4980,4980,0
|
|
20240430,102400,123681195,4980,4980,4980,4980,0
|
|
20240430,102300,123681195,4980,4980,4980,4980,0
|
|
20240430,102200,123681195,4980,4980,4980,4980,0
|
|
20240430,102100,123681195,4980,4980,4980,4980,5
|
|
20240430,102000,123656295,4985,4985,4985,4985,0
|
|
20240430,101900,123656295,4985,4985,4985,4985,1
|
|
20240430,101800,123651310,4985,4985,4985,4985,0
|
|
20240430,101700,123651310,4985,4980,4985,4965,12
|
|
20240430,101600,123591550,4980,4980,4980,4980,1
|
|
20240430,101500,123586570,4960,4960,4960,4960,0
|
|
20240430,101400,123586570,4960,4965,4965,4960,300
|
|
20240430,101300,122098545,4960,4970,4970,4960,81
|
|
20240430,101200,121696755,4970,4980,4985,4970,52
|
|
20240430,101100,121437720,4990,4990,4990,4990,0
|
|
20240430,101000,121437720,4990,4990,4990,4990,0
|
|
20240430,100900,121437720,4990,4990,4990,4990,0
|
|
20240430,100800,121437720,4990,4990,4990,4990,0
|
|
20240430,100700,121437720,4990,4990,4990,4990,0
|
|
20240430,100600,121437720,4990,4990,4990,4990,8
|
|
20240430,100500,121397800,4990,4990,4990,4990,1
|
|
20240430,100400,121392810,4965,4975,4975,4965,2965
|
|
20240430,100300,106651105,4975,4975,4975,4975,36
|
|
20240430,100200,106472005,4975,4975,4975,4975,4
|
|
20240430,100100,106452105,4975,4975,4975,4975,1
|
|
20240430,100000,106447130,4990,4990,4990,4990,0
|
|
20240430,095900,106447130,4990,4990,4990,4990,0
|
|
20240430,095800,106447130,4990,4990,4990,4990,0
|
|
20240430,095700,106447130,4990,4990,4990,4990,0
|
|
20240430,095600,106447130,4990,4990,4990,4990,0
|
|
20240430,095500,106447130,4990,4990,4990,4990,0
|
|
20240430,095400,106447130,4990,4990,4990,4990,2
|
|
20240430,095300,106437150,4970,4970,4970,4970,0
|
|
20240430,095200,106437150,4970,4975,4975,4970,200
|
|
20240430,095100,105442185,4990,4990,4990,4990,1
|
|
20240430,095000,105437195,4975,4985,4990,4975,150
|
|
20240430,094900,104690200,4990,4980,4990,4980,200
|
|
20240430,094800,103694190,4980,4980,4980,4980,202
|
|
20240430,094700,102688230,4990,4990,4990,4990,400
|
|
20240430,094600,100692230,4990,4990,4990,4990,3
|
|
20240430,094500,100677260,4990,4965,4990,4965,66
|
|
20240430,094400,100349545,4990,4990,4990,4990,200
|
|
20240430,094300,99351545,4990,4985,4990,4985,2
|
|
20240430,094200,99341570,4965,4965,4965,4965,7
|
|
20240430,094100,99306815,4965,4980,4980,4965,300
|
|
20240430,094000,97813835,4980,4990,4990,4980,236
|
|
20240430,093900,96636215,5000,5000,5000,5000,602
|
|
20240430,093800,93626215,5000,5000,5000,5000,0
|
|
20240430,093700,93626215,5000,4995,5000,4995,300
|
|
20240430,093600,92126335,5000,5000,5000,5000,0
|
|
20240430,093500,92126335,5000,5000,5000,5000,0
|
|
20240430,093400,92126335,5000,5000,5000,5000,0
|
|
20240430,093300,92126335,5000,5000,5000,5000,0
|
|
20240430,093200,92126335,5000,4995,5000,4990,707
|
|
20240430,093100,88597245,4995,4995,5000,4995,101
|
|
20240430,093000,88092745,5000,5000,5000,5000,89
|
|
20240430,092900,87647745,5000,5000,5000,5000,350
|
|
20240430,092800,85897745,5000,5000,5000,5000,86
|
|
20240430,092700,85467745,5020,5000,5020,5000,109
|
|
20240430,092600,84922545,5000,5010,5010,5000,2190
|
|
20240430,092500,73971525,5020,5010,5020,5010,739
|
|
20240430,092400,70263745,5020,5020,5020,5020,350
|
|
20240430,092300,68506745,5020,5010,5020,5010,1016
|
|
20240430,092200,63416575,5010,5010,5020,5010,106
|
|
20240430,092100,62884555,5020,5030,5030,5020,325
|
|
20240430,092000,61252715,5030,5000,5030,4980,1563
|
|
20240430,091900,53419805,5000,5000,5000,5000,507
|
|
20240430,091800,50884805,4965,5000,5000,4960,1422
|
|
20240430,091700,43783780,5000,4990,5000,4990,318
|
|
20240430,091600,42196855,4990,5000,5000,4990,863
|
|
20240430,091500,37889025,5000,4990,5000,4990,797
|
|
20240430,091400,33909705,4990,4990,4990,4990,15
|
|
20240430,091300,33834855,4990,4990,5000,4955,1213
|
|
20240430,091200,27781505,4990,4960,4990,4960,1136
|
|
20240430,091100,22136080,4955,4945,4955,4945,123
|
|
20240430,091000,21527665,4960,4960,4960,4960,10
|
|
20240430,090900,21478065,4960,4960,4960,4960,111
|
|
20240430,090800,20927505,4945,4945,4945,4945,32
|
|
20240430,090700,20769265,4960,4970,4970,4945,536
|
|
20240430,090600,18118705,4970,4970,4970,4960,107
|
|
20240430,090500,17587955,4970,4970,4970,4950,249
|
|
20240430,090400,16350465,4970,4970,4970,4970,1
|
|
20240430,090300,16345495,4965,4955,4965,4955,115
|
|
20240430,090200,15774530,4965,4940,5000,4940,1063
|
|
20240430,090100,10489750,4910,4900,4935,4900,471
|
|
20240430,090000,8166920,4930,4890,4930,4890,1670
|