630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192700,696893336,437,437,437,437,7735
|
|
20240430,192600,696893336,437,437,437,437,0
|
|
20240430,192500,696893336,437,437,437,437,0
|
|
20240430,192400,696893336,437,437,437,437,0
|
|
20240430,192300,696893336,437,437,437,437,0
|
|
20240430,192200,696893336,437,437,437,437,0
|
|
20240430,192100,696893336,437,437,437,437,0
|
|
20240430,192000,696893336,437,437,437,437,0
|
|
20240430,191900,696893336,437,437,437,437,0
|
|
20240430,191800,696893336,437,437,437,437,0
|
|
20240430,191700,696893336,437,437,437,437,0
|
|
20240430,191600,696893336,437,437,437,437,0
|
|
20240430,191500,696893336,437,437,437,437,0
|
|
20240430,191400,696893336,437,437,437,437,0
|
|
20240430,191300,696893336,437,437,437,437,0
|
|
20240430,191200,696893336,437,437,437,437,0
|
|
20240430,191100,696893336,437,437,437,437,0
|
|
20240430,191000,696893336,437,437,437,437,0
|
|
20240430,190900,696893336,437,437,437,437,0
|
|
20240430,190800,696893336,437,437,437,437,0
|
|
20240430,190700,696893336,437,437,437,437,0
|
|
20240430,190600,696893336,437,437,437,437,0
|
|
20240430,190500,696893336,437,437,437,437,0
|
|
20240430,190400,696893336,437,437,437,437,0
|
|
20240430,190300,696893336,437,437,437,437,0
|
|
20240430,190200,696893336,437,437,437,437,0
|
|
20240430,190100,696893336,437,437,437,437,0
|
|
20240430,190000,696893336,437,437,437,437,0
|
|
20240430,185900,696893336,437,437,437,437,0
|
|
20240430,185800,696893336,437,437,437,437,0
|
|
20240430,185700,696893336,437,437,437,437,7735
|
|
20240430,185600,696893336,437,437,437,437,0
|
|
20240430,185500,696893336,437,437,437,437,0
|
|
20240430,185400,696893336,437,437,437,437,0
|
|
20240430,185300,696893336,437,437,437,437,0
|
|
20240430,185200,696893336,437,437,437,437,0
|
|
20240430,185100,696893336,437,437,437,437,0
|
|
20240430,185000,696893336,437,437,437,437,0
|
|
20240430,184900,696893336,437,437,437,437,0
|
|
20240430,184800,696893336,437,437,437,437,0
|
|
20240430,184700,696893336,437,437,437,437,0
|
|
20240430,184600,696893336,437,437,437,437,0
|
|
20240430,184500,696893336,437,437,437,437,0
|
|
20240430,184400,696893336,437,437,437,437,0
|
|
20240430,184300,696893336,437,437,437,437,0
|
|
20240430,184200,696893336,437,437,437,437,0
|
|
20240430,184100,696893336,437,437,437,437,0
|
|
20240430,184000,696893336,437,437,437,437,0
|
|
20240430,183900,696893336,437,437,437,437,0
|
|
20240430,183800,696893336,437,437,437,437,0
|
|
20240430,183700,696893336,437,437,437,437,0
|
|
20240430,183600,696893336,437,437,437,437,0
|
|
20240430,183500,696893336,437,437,437,437,0
|
|
20240430,183400,696893336,437,437,437,437,0
|
|
20240430,183300,696893336,437,437,437,437,0
|
|
20240430,183200,696893336,437,437,437,437,0
|
|
20240430,183100,696893336,437,437,437,437,0
|
|
20240430,183000,696893336,437,437,437,437,0
|
|
20240430,182900,696893336,437,437,437,437,0
|
|
20240430,182800,696893336,437,437,437,437,0
|
|
20240430,182700,696893336,437,437,437,437,7735
|
|
20240430,182600,696893336,437,437,437,437,0
|
|
20240430,182500,696893336,437,437,437,437,0
|
|
20240430,182400,696893336,437,437,437,437,0
|
|
20240430,182300,696893336,437,437,437,437,0
|
|
20240430,182200,696893336,437,437,437,437,0
|
|
20240430,182100,696893336,437,437,437,437,0
|
|
20240430,182000,696893336,437,437,437,437,0
|
|
20240430,181900,696893336,437,437,437,437,0
|
|
20240430,181800,696893336,437,437,437,437,0
|
|
20240430,181700,696893336,437,437,437,437,0
|
|
20240430,181600,696893336,437,437,437,437,0
|
|
20240430,181500,696893336,437,437,437,437,0
|
|
20240430,181400,696893336,437,437,437,437,0
|
|
20240430,181300,696893336,437,437,437,437,0
|
|
20240430,181200,696893336,437,437,437,437,0
|
|
20240430,181100,696893336,437,437,437,437,0
|
|
20240430,181000,696893336,437,437,437,437,0
|
|
20240430,180900,696893336,437,437,437,437,0
|
|
20240430,180800,696893336,437,437,437,437,0
|
|
20240430,180700,696893336,437,437,437,437,0
|
|
20240430,180600,696893336,437,437,437,437,0
|
|
20240430,180500,696893336,437,437,437,437,0
|
|
20240430,180400,696893336,437,437,437,437,0
|
|
20240430,180300,696893336,437,437,437,437,0
|
|
20240430,180200,696893336,437,437,437,437,0
|
|
20240430,180100,696893336,437,437,437,437,0
|
|
20240430,180000,696893336,437,437,437,437,0
|
|
20240430,175900,696893336,437,437,437,437,0
|
|
20240430,175800,696893336,437,437,437,437,0
|
|
20240430,175700,696893336,437,437,437,437,7735
|
|
20240430,175600,696893336,437,437,437,437,0
|
|
20240430,175500,696893336,437,437,437,437,0
|
|
20240430,175400,696893336,437,437,437,437,0
|
|
20240430,175300,696893336,437,437,437,437,0
|
|
20240430,175200,696893336,437,437,437,437,0
|
|
20240430,175100,696893336,437,437,437,437,0
|
|
20240430,175000,696893336,437,437,437,437,0
|
|
20240430,174900,696893336,437,437,437,437,0
|
|
20240430,174800,696893336,437,437,437,437,0
|
|
20240430,174700,696893336,437,437,437,437,0
|
|
20240430,174600,696893336,437,437,437,437,0
|
|
20240430,174500,696893336,437,437,437,437,0
|
|
20240430,174400,696893336,437,437,437,437,0
|
|
20240430,174300,696893336,437,437,437,437,0
|
|
20240430,174200,696893336,437,437,437,437,0
|
|
20240430,174100,696893336,437,437,437,437,0
|
|
20240430,174000,696893336,437,437,437,437,0
|
|
20240430,173900,696893336,437,437,437,437,0
|
|
20240430,173800,696893336,437,437,437,437,0
|
|
20240430,173700,696893336,437,437,437,437,0
|
|
20240430,173600,696893336,437,437,437,437,0
|
|
20240430,173500,696893336,437,437,437,437,0
|
|
20240430,173400,696893336,437,437,437,437,0
|
|
20240430,173300,696893336,437,437,437,437,0
|
|
20240430,173200,696893336,437,437,437,437,0
|
|
20240430,173100,696893336,437,437,437,437,0
|
|
20240430,173000,696893336,437,437,437,437,0
|
|
20240430,172900,696893336,437,437,437,437,0
|
|
20240430,172800,696893336,437,437,437,437,0
|
|
20240430,172700,696893336,437,437,437,437,7735
|
|
20240430,172600,696893336,437,437,437,437,0
|
|
20240430,172500,696893336,437,437,437,437,0
|
|
20240430,172400,696893336,437,437,437,437,0
|
|
20240430,172300,696893336,437,437,437,437,0
|
|
20240430,172200,696893336,437,437,437,437,0
|
|
20240430,172100,696893336,437,437,437,437,0
|
|
20240430,172000,696893336,437,437,437,437,0
|
|
20240430,171900,696893336,437,437,437,437,0
|
|
20240430,171800,696893336,437,437,437,437,0
|
|
20240430,171700,696893336,437,437,437,437,0
|
|
20240430,171600,696893336,437,437,437,437,0
|
|
20240430,171500,696893336,437,437,437,437,0
|
|
20240430,171400,696893336,437,437,437,437,0
|
|
20240430,171300,696893336,437,437,437,437,0
|
|
20240430,171200,696893336,437,437,437,437,0
|
|
20240430,171100,696893336,437,437,437,437,0
|
|
20240430,171000,696893336,437,437,437,437,0
|
|
20240430,170900,696893336,437,437,437,437,0
|
|
20240430,170800,696893336,437,437,437,437,0
|
|
20240430,170700,696893336,437,437,437,437,0
|
|
20240430,170600,696893336,437,437,437,437,0
|
|
20240430,170500,696893336,437,437,437,437,0
|
|
20240430,170400,696893336,437,437,437,437,0
|
|
20240430,170300,696893336,437,437,437,437,0
|
|
20240430,170200,696893336,437,437,437,437,0
|
|
20240430,170100,696893336,437,437,437,437,0
|
|
20240430,170000,696893336,437,437,437,437,0
|
|
20240430,165900,696893336,437,437,437,437,0
|
|
20240430,165800,696893336,437,437,437,437,0
|
|
20240430,165700,696893336,437,437,437,437,7735
|
|
20240430,165600,696893336,437,437,437,437,0
|
|
20240430,165500,696893336,437,437,437,437,0
|
|
20240430,165400,696893336,437,437,437,437,0
|
|
20240430,165300,696893336,437,437,437,437,0
|
|
20240430,165200,696893336,437,437,437,437,0
|
|
20240430,165100,696893336,437,437,437,437,0
|
|
20240430,165000,696893336,437,437,437,437,0
|
|
20240430,164900,696893336,437,437,437,437,0
|
|
20240430,164800,696893336,437,437,437,437,0
|
|
20240430,164700,696893336,437,437,437,437,0
|
|
20240430,164600,696893336,437,437,437,437,0
|
|
20240430,164500,696893336,437,437,437,437,0
|
|
20240430,164400,696893336,437,437,437,437,0
|
|
20240430,164300,696893336,437,437,437,437,0
|
|
20240430,164200,696893336,437,437,437,437,0
|
|
20240430,164100,696893336,437,437,437,437,0
|
|
20240430,164000,696893336,437,437,437,437,0
|
|
20240430,163900,696893336,437,437,437,437,0
|
|
20240430,163800,696893336,437,437,437,437,0
|
|
20240430,163700,696893336,437,437,437,437,0
|
|
20240430,163600,696893336,437,437,437,437,0
|
|
20240430,163500,696893336,437,437,437,437,0
|
|
20240430,163400,696893336,437,437,437,437,0
|
|
20240430,163300,696893336,437,437,437,437,0
|
|
20240430,163200,696893336,437,437,437,437,0
|
|
20240430,163100,696893336,437,437,437,437,0
|
|
20240430,163000,696893336,437,437,437,437,0
|
|
20240430,162900,696893336,437,437,437,437,0
|
|
20240430,162800,696893336,437,437,437,437,0
|
|
20240430,162700,696893336,437,437,437,437,7735
|
|
20240430,162600,696893336,437,437,437,437,0
|
|
20240430,162500,696893336,437,437,437,437,0
|
|
20240430,162400,696893336,437,437,437,437,0
|
|
20240430,162300,696893336,437,437,437,437,0
|
|
20240430,162200,696893336,437,437,437,437,0
|
|
20240430,162100,696893336,437,437,437,437,0
|
|
20240430,162000,696893336,437,437,437,437,0
|
|
20240430,161900,696893336,437,437,437,437,0
|
|
20240430,161800,696893336,437,437,437,437,0
|
|
20240430,161700,696893336,437,437,437,437,0
|
|
20240430,161600,696893336,437,437,437,437,0
|
|
20240430,161500,696893336,437,437,437,437,0
|
|
20240430,161400,696893336,437,437,437,437,0
|
|
20240430,161300,696893336,437,437,437,437,0
|
|
20240430,161200,696893336,437,437,437,437,0
|
|
20240430,161100,696893336,437,437,437,437,0
|
|
20240430,161000,696893336,437,437,437,437,0
|
|
20240430,160900,696893336,437,437,437,437,0
|
|
20240430,160800,696893336,437,437,437,437,0
|
|
20240430,160700,696893336,437,437,437,437,0
|
|
20240430,160600,696893336,437,437,437,437,0
|
|
20240430,160500,696893336,437,437,437,437,0
|
|
20240430,160400,696893336,437,437,437,437,0
|
|
20240430,160300,696893336,437,437,437,437,0
|
|
20240430,160200,696893336,437,437,437,437,0
|
|
20240430,160100,696893336,437,437,437,437,0
|
|
20240430,160000,696893336,437,437,437,437,0
|
|
20240430,155900,696893336,437,437,437,437,0
|
|
20240430,155800,696893336,437,437,437,437,0
|
|
20240430,155700,696893336,437,437,437,437,7735
|
|
20240430,155600,696893336,437,437,437,437,0
|
|
20240430,155500,696893336,437,437,437,437,0
|
|
20240430,155400,696893336,437,437,437,437,0
|
|
20240430,155300,696893336,437,437,437,437,0
|
|
20240430,155200,696893336,437,437,437,437,0
|
|
20240430,155100,696893336,437,437,437,437,0
|
|
20240430,155000,696893336,437,437,437,437,0
|
|
20240430,154900,696893336,437,437,437,437,0
|
|
20240430,154800,696893336,437,437,437,437,0
|
|
20240430,154700,696893336,437,437,437,437,0
|
|
20240430,154600,696893336,437,437,437,437,0
|
|
20240430,154500,696893336,437,437,437,437,0
|
|
20240430,154400,696893336,437,437,437,437,0
|
|
20240430,154300,696893336,437,437,437,437,0
|
|
20240430,154200,696893336,437,437,437,437,0
|
|
20240430,154100,696893336,437,437,437,437,0
|
|
20240430,154000,696893336,437,437,437,437,0
|
|
20240430,153900,696893336,437,437,437,437,0
|
|
20240430,153800,696893336,437,437,437,437,0
|
|
20240430,153700,696893336,437,437,437,437,0
|
|
20240430,153600,696893336,437,437,437,437,0
|
|
20240430,153500,696893336,437,437,437,437,0
|
|
20240430,153400,696893336,437,437,437,437,0
|
|
20240430,153300,696893336,437,437,437,437,0
|
|
20240430,153200,696893336,437,437,437,437,0
|
|
20240430,153100,696893336,437,437,437,437,0
|
|
20240430,153000,696893336,437,437,437,437,7735
|
|
20240430,152900,693513141,443,443,443,443,0
|
|
20240430,152800,693513141,443,443,443,443,0
|
|
20240430,152700,693513141,443,443,443,443,0
|
|
20240430,152600,693513141,443,443,443,443,0
|
|
20240430,152500,693513141,443,443,443,443,0
|
|
20240430,152400,693513141,443,443,443,443,0
|
|
20240430,152300,693513141,443,443,443,443,0
|
|
20240430,152200,693513141,443,443,443,443,0
|
|
20240430,152100,693513141,443,443,443,443,0
|
|
20240430,152000,693513141,443,443,443,443,0
|
|
20240430,151900,693513141,443,441,443,440,1346
|
|
20240430,151800,692919385,442,442,442,442,32
|
|
20240430,151700,692905241,443,442,443,442,1000
|
|
20240430,151600,692462242,442,443,443,442,4774
|
|
20240430,151500,690351851,442,443,443,442,2630
|
|
20240430,151400,689186801,443,443,443,440,6797
|
|
20240430,151300,686182592,443,442,443,442,2753
|
|
20240430,151200,684964763,443,441,443,441,6574
|
|
20240430,151100,682053034,441,439,441,439,7301
|
|
20240430,151000,678840634,439,437,439,436,7534
|
|
20240430,150900,675543251,437,435,437,435,7624
|
|
20240430,150800,672221608,435,434,435,434,1429
|
|
20240430,150700,671600921,434,434,434,434,1000
|
|
20240430,150600,671166921,434,434,434,434,601
|
|
20240430,150500,670906087,434,434,434,434,16
|
|
20240430,150400,670899143,434,434,434,434,0
|
|
20240430,150300,670899143,434,434,434,434,1
|
|
20240430,150200,670898709,432,432,432,432,24
|
|
20240430,150100,670888341,430,434,434,430,12972
|
|
20240430,150000,665304484,432,432,432,432,0
|
|
20240430,145900,665304484,432,433,433,432,2037
|
|
20240430,145800,664424480,433,433,433,433,69
|
|
20240430,145700,664394603,433,433,433,433,11
|
|
20240430,145600,664389840,433,433,433,433,1
|
|
20240430,145500,664389407,430,430,430,430,0
|
|
20240430,145400,664389407,430,433,433,430,9010
|
|
20240430,145300,660509119,434,434,434,434,10
|
|
20240430,145200,660504779,434,434,434,434,0
|
|
20240430,145100,660504779,434,434,434,434,0
|
|
20240430,145000,660504779,434,434,434,434,0
|
|
20240430,144900,660504779,434,434,434,434,0
|
|
20240430,144800,660504779,434,434,434,434,0
|
|
20240430,144700,660504779,434,431,434,431,501
|
|
20240430,144600,660288845,431,431,431,431,287
|
|
20240430,144500,660165148,434,434,434,434,500
|
|
20240430,144400,659948148,434,434,434,434,100
|
|
20240430,144300,659904748,434,434,434,434,3
|
|
20240430,144200,659903446,430,434,434,430,10176
|
|
20240430,144100,655521939,431,432,432,431,3208
|
|
20240430,144000,654138108,435,435,435,435,0
|
|
20240430,143900,654138108,435,435,435,435,1
|
|
20240430,143800,654137673,432,432,432,432,0
|
|
20240430,143700,654137673,432,432,432,432,0
|
|
20240430,143600,654137673,432,433,433,432,2000
|
|
20240430,143500,653272605,432,434,435,432,2465
|
|
20240430,143400,652202185,433,433,433,433,21
|
|
20240430,143300,652193092,433,433,433,433,601
|
|
20240430,143200,651932859,432,432,432,432,31
|
|
20240430,143100,651919467,432,432,432,432,3
|
|
20240430,143000,651918171,433,433,433,433,0
|
|
20240430,142900,651918171,433,431,433,431,2
|
|
20240430,142800,651917307,432,433,433,432,520
|
|
20240430,142700,651692647,433,433,433,433,1
|
|
20240430,142600,651692214,430,432,433,430,1894
|
|
20240430,142500,650874506,432,432,432,432,1
|
|
20240430,142400,650874074,430,430,430,430,62
|
|
20240430,142300,650847414,434,434,434,434,0
|
|
20240430,142200,650847414,434,434,434,434,0
|
|
20240430,142100,650847414,434,432,434,430,20001
|
|
20240430,142000,642235303,435,435,435,435,0
|
|
20240430,141900,642235303,435,435,435,435,0
|
|
20240430,141800,642235303,435,435,435,435,1
|
|
20240430,141700,642234868,435,434,435,431,4959
|
|
20240430,141600,640092818,436,435,436,435,859
|
|
20240430,141500,639719151,436,437,438,435,959
|
|
20240430,141400,639301359,437,438,438,436,1716
|
|
20240430,141300,638552381,438,434,439,434,4314
|
|
20240430,141200,636672739,434,430,434,430,8296
|
|
20240430,141100,633098934,430,432,432,427,23352
|
|
20240430,141000,623086792,430,432,456,429,83535
|
|
20240430,140900,586308615,432,432,432,432,0
|
|
20240430,140800,586308615,432,432,432,432,0
|
|
20240430,140700,586308615,432,431,432,431,89
|
|
20240430,140600,586270255,431,431,431,431,600
|
|
20240430,140500,586011655,431,431,431,431,1
|
|
20240430,140400,586011224,431,431,431,431,0
|
|
20240430,140300,586011224,431,431,431,431,10
|
|
20240430,140200,586006914,430,430,430,430,0
|
|
20240430,140100,586006914,430,430,430,430,40
|
|
20240430,140000,585989714,432,432,432,432,0
|
|
20240430,135900,585989714,432,432,432,432,0
|
|
20240430,135800,585989714,432,432,432,432,0
|
|
20240430,135700,585989714,432,432,432,432,0
|
|
20240430,135600,585989714,432,429,432,428,7095
|
|
20240430,135500,582952877,429,429,429,429,116
|
|
20240430,135400,582903113,433,433,433,433,0
|
|
20240430,135300,582903113,433,433,433,433,0
|
|
20240430,135200,582903113,433,433,433,433,0
|
|
20240430,135100,582903113,433,433,433,433,0
|
|
20240430,135000,582903113,433,431,433,428,12438
|
|
20240430,134900,577573372,432,432,432,432,0
|
|
20240430,134800,577573372,432,432,432,432,0
|
|
20240430,134700,577573372,432,432,432,432,0
|
|
20240430,134600,577573372,432,432,432,432,1500
|
|
20240430,134500,576925372,435,435,435,435,0
|
|
20240430,134400,576925372,435,435,435,435,500
|
|
20240430,134300,576707872,435,435,435,435,0
|
|
20240430,134200,576707872,435,434,435,434,500
|
|
20240430,134100,576490836,435,435,435,435,0
|
|
20240430,134000,576490836,435,431,435,430,1200
|
|
20240430,133900,575973947,435,435,435,435,0
|
|
20240430,133800,575973947,435,435,435,435,116
|
|
20240430,133700,575923487,435,435,435,435,1
|
|
20240430,133600,575923052,430,430,430,430,0
|
|
20240430,133500,575923052,430,430,430,430,0
|
|
20240430,133400,575923052,430,430,430,430,455
|
|
20240430,133300,575727402,430,431,431,430,5000
|
|
20240430,133200,573576629,435,433,435,431,20001
|
|
20240430,133100,564941504,435,435,435,435,1
|
|
20240430,133000,564941069,433,433,433,433,0
|
|
20240430,132900,564941069,433,434,434,433,3491
|
|
20240430,132800,563429356,437,437,437,437,0
|
|
20240430,132700,563429356,437,437,437,437,0
|
|
20240430,132600,563429356,437,437,437,437,0
|
|
20240430,132500,563429356,437,436,437,436,10
|
|
20240430,132400,563424995,436,436,436,436,1
|
|
20240430,132300,563424559,433,434,434,433,2800
|
|
20240430,132200,562211927,438,438,438,438,0
|
|
20240430,132100,562211927,438,438,438,438,0
|
|
20240430,132000,562211927,438,438,438,438,0
|
|
20240430,131900,562211927,438,438,438,438,0
|
|
20240430,131800,562211927,438,435,438,433,776
|
|
20240430,131700,561875212,435,435,435,435,0
|
|
20240430,131600,561875212,435,435,435,435,0
|
|
20240430,131500,561875212,435,437,437,435,2177
|
|
20240430,131400,560928186,436,436,436,436,0
|
|
20240430,131300,560928186,436,436,436,436,0
|
|
20240430,131200,560928186,436,436,436,436,1500
|
|
20240430,131100,560274186,436,436,436,436,0
|
|
20240430,131000,560274186,436,437,437,436,6017
|
|
20240430,130900,557649764,437,437,437,437,500
|
|
20240430,130800,557431264,437,440,440,437,465
|
|
20240430,130700,557228056,437,437,437,437,1460
|
|
20240430,130600,556590036,440,442,442,440,18590
|
|
20240430,130500,548392119,442,443,443,442,7090
|
|
20240430,130400,545258107,443,443,443,443,300
|
|
20240430,130300,545125207,445,445,445,445,849
|
|
20240430,130200,544747402,445,445,445,445,1
|
|
20240430,130100,544746957,446,446,446,446,2049
|
|
20240430,130000,543833103,446,443,446,443,2828
|
|
20240430,125900,542575311,443,443,443,443,518
|
|
20240430,125800,542345837,446,445,446,442,5003
|
|
20240430,125700,540134196,448,445,448,445,13423
|
|
20240430,125600,534141085,444,443,444,443,3449
|
|
20240430,125500,532611528,444,442,444,441,4805
|
|
20240430,125400,530486528,442,442,442,442,5207
|
|
20240430,125300,528185034,442,441,442,441,1822
|
|
20240430,125200,527381529,443,443,443,443,0
|
|
20240430,125100,527381529,443,436,443,436,43241
|
|
20240430,125000,508371925,437,436,437,436,3373
|
|
20240430,124900,506899034,436,432,436,432,2801
|
|
20240430,124800,505679581,433,434,434,433,30
|
|
20240430,124700,505666581,432,433,434,432,1783
|
|
20240430,124600,504894760,432,433,433,432,21
|
|
20240430,124500,504885685,433,433,433,433,500
|
|
20240430,124400,504669185,431,431,431,431,725
|
|
20240430,124300,504356710,431,431,431,431,15
|
|
20240430,124200,504350245,433,433,433,433,2
|
|
20240430,124100,504349379,434,431,434,431,1165
|
|
20240430,124000,503847255,435,431,435,431,10113
|
|
20240430,123900,499461942,431,431,431,431,5
|
|
20240430,123800,499459787,431,431,431,431,0
|
|
20240430,123700,499459787,431,430,431,430,18
|
|
20240430,123600,499452037,430,430,430,430,492
|
|
20240430,123500,499240477,430,430,430,430,793
|
|
20240430,123400,498899487,430,430,430,430,15
|
|
20240430,123300,498893037,430,430,430,430,10
|
|
20240430,123200,498888737,429,429,429,429,112
|
|
20240430,123100,498840689,430,430,430,430,1
|
|
20240430,123000,498840259,430,430,430,430,100
|
|
20240430,122900,498797259,430,430,431,430,49
|
|
20240430,122800,498776164,432,432,432,432,1526
|
|
20240430,122700,498116932,431,433,433,431,182
|
|
20240430,122600,498038140,432,430,432,428,8158
|
|
20240430,122500,494533428,429,428,429,428,6251
|
|
20240430,122400,491852271,428,428,428,428,1
|
|
20240430,122300,491851843,428,427,428,427,2500
|
|
20240430,122200,490782843,428,428,428,428,0
|
|
20240430,122100,490782843,428,428,428,428,0
|
|
20240430,122000,490782843,428,428,428,428,1
|
|
20240430,121900,490782415,427,427,427,427,1462
|
|
20240430,121800,490158141,426,426,426,426,600
|
|
20240430,121700,489902541,426,427,427,426,37
|
|
20240430,121600,489886769,425,425,427,425,5179
|
|
20240430,121500,487680014,425,424,425,424,2
|
|
20240430,121400,487679165,423,423,423,423,359
|
|
20240430,121300,487527308,423,423,423,423,0
|
|
20240430,121200,487527308,423,423,423,423,0
|
|
20240430,121100,487527308,423,423,423,423,0
|
|
20240430,121000,487527308,423,423,423,423,1
|
|
20240430,120900,487526885,423,424,424,423,5384
|
|
20240430,120800,485249450,425,425,425,425,0
|
|
20240430,120700,485249450,425,425,425,425,0
|
|
20240430,120600,485249450,425,425,425,425,4
|
|
20240430,120500,485247750,425,423,425,423,145
|
|
20240430,120400,485186412,423,423,423,423,1
|
|
20240430,120300,485185989,425,425,425,425,0
|
|
20240430,120200,485185989,425,425,425,425,0
|
|
20240430,120100,485185989,425,425,425,425,0
|
|
20240430,120000,485185989,425,425,425,425,6
|
|
20240430,115900,485183439,425,423,425,423,404
|
|
20240430,115800,485012545,423,423,423,423,10
|
|
20240430,115700,485008315,423,423,423,423,2
|
|
20240430,115600,485007469,423,423,423,423,1100
|
|
20240430,115500,484542169,423,423,423,423,0
|
|
20240430,115400,484542169,423,423,423,423,20
|
|
20240430,115300,484533709,423,423,423,423,0
|
|
20240430,115200,484533709,423,423,423,423,0
|
|
20240430,115100,484533709,423,423,423,423,111
|
|
20240430,115000,484486756,422,422,422,422,0
|
|
20240430,114900,484486756,422,422,422,422,0
|
|
20240430,114800,484486756,422,422,422,422,1136
|
|
20240430,114700,484007364,423,423,423,423,208
|
|
20240430,114600,483919380,423,423,423,423,97
|
|
20240430,114500,483878349,421,422,422,421,5326
|
|
20240430,114400,481632867,423,423,423,423,12
|
|
20240430,114300,481627791,425,425,425,425,0
|
|
20240430,114200,481627791,425,425,425,425,0
|
|
20240430,114100,481627791,425,425,425,425,25
|
|
20240430,114000,481617166,425,424,425,424,2002
|
|
20240430,113900,480768317,421,423,423,421,2124
|
|
20240430,113800,479874100,424,424,424,424,0
|
|
20240430,113700,479874100,424,424,424,424,1
|
|
20240430,113600,479873676,423,422,423,421,265
|
|
20240430,113500,479762092,423,425,425,423,940
|
|
20240430,113400,479364452,425,422,425,422,2
|
|
20240430,113300,479363605,425,425,425,425,0
|
|
20240430,113200,479363605,425,424,425,424,380
|
|
20240430,113100,479202481,424,427,427,421,10419
|
|
20240430,113000,474813179,427,427,427,427,3
|
|
20240430,112900,474811898,427,425,427,424,6812
|
|
20240430,112800,471911422,426,426,426,426,5
|
|
20240430,112700,471909292,426,427,427,426,21
|
|
20240430,112600,471900341,426,428,428,426,305
|
|
20240430,112500,471770086,428,428,429,428,2299
|
|
20240430,112400,470786113,428,425,429,425,20105
|
|
20240430,112300,462202756,425,424,425,424,1505
|
|
20240430,112200,461564635,424,424,424,424,0
|
|
20240430,112100,461564635,424,424,424,424,0
|
|
20240430,112000,461564635,424,424,424,424,6
|
|
20240430,111900,461562091,423,423,423,423,2375
|
|
20240430,111800,460557466,424,424,424,424,10
|
|
20240430,111700,460553226,424,423,424,423,2082
|
|
20240430,111600,459672539,424,424,424,424,15
|
|
20240430,111500,459666179,424,425,425,424,6
|
|
20240430,111400,459663634,424,423,424,423,2003
|
|
20240430,111300,458816362,424,424,424,423,1512
|
|
20240430,111200,458176274,423,424,424,423,5
|
|
20240430,111100,458174158,423,423,423,423,237
|
|
20240430,111000,458073907,423,423,423,423,0
|
|
20240430,110900,458073907,423,423,423,423,263
|
|
20240430,110800,457962658,423,423,423,423,47
|
|
20240430,110700,457942777,423,423,423,423,0
|
|
20240430,110600,457942777,423,423,423,422,569
|
|
20240430,110500,457702223,420,424,424,420,2209
|
|
20240430,110400,456771686,423,424,424,423,420
|
|
20240430,110300,456593816,421,426,426,421,8994
|
|
20240430,110200,452801462,426,426,426,426,1
|
|
20240430,110100,452801036,425,425,425,425,0
|
|
20240430,110000,452801036,425,424,425,421,16745
|
|
20240430,105900,445726249,425,425,425,424,1044
|
|
20240430,105800,445282579,425,424,425,424,28
|
|
20240430,105700,445270703,426,425,426,425,75
|
|
20240430,105600,445238827,426,426,426,425,13174
|
|
20240430,105500,439626713,426,426,426,426,1
|
|
20240430,105400,439626287,428,428,428,423,6607
|
|
20240430,105300,436828318,425,424,425,424,33
|
|
20240430,105200,436814322,425,426,426,425,12
|
|
20240430,105100,436809221,424,424,424,424,1460
|
|
20240430,105000,436190181,425,426,426,425,2994
|
|
20240430,104900,434917730,425,429,429,425,4100
|
|
20240430,104800,433172776,429,427,429,426,1810
|
|
20240430,104700,432399906,429,429,429,429,2317
|
|
20240430,104600,431405913,428,428,428,428,0
|
|
20240430,104500,431405913,428,428,428,428,0
|
|
20240430,104400,431405913,428,426,428,426,1412
|
|
20240430,104300,430801601,428,426,428,426,1001
|
|
20240430,104200,430373175,424,426,426,424,5600
|
|
20240430,104100,427996147,428,427,428,427,2010
|
|
20240430,104000,427137867,428,428,429,428,1010
|
|
20240430,103900,426705583,427,427,427,427,500
|
|
20240430,103800,426492083,427,427,427,427,1000
|
|
20240430,103700,426065083,427,425,427,425,41
|
|
20240430,103600,426047618,426,426,426,424,3331
|
|
20240430,103500,424634263,426,426,427,425,4007
|
|
20240430,103400,422931279,427,427,427,427,0
|
|
20240430,103300,422931279,427,427,427,427,2
|
|
20240430,103200,422930425,427,427,427,427,0
|
|
20240430,103100,422930425,427,427,427,427,10
|
|
20240430,103000,422926155,429,429,429,429,0
|
|
20240430,102900,422926155,429,426,429,424,4042
|
|
20240430,102800,421211657,429,429,429,429,0
|
|
20240430,102700,421211657,429,428,429,425,5000
|
|
20240430,102600,419085857,427,429,429,427,2217
|
|
20240430,102500,418138977,429,430,430,429,5
|
|
20240430,102400,418136829,430,429,430,429,67
|
|
20240430,102300,418108085,429,429,429,429,30
|
|
20240430,102200,418095215,429,429,429,429,2
|
|
20240430,102100,418094357,429,429,429,429,0
|
|
20240430,102000,418094357,429,429,429,429,0
|
|
20240430,101900,418094357,429,429,429,429,1
|
|
20240430,101800,418093928,428,428,429,428,1253
|
|
20240430,101700,417556398,429,427,429,426,3
|
|
20240430,101600,417555116,429,429,429,429,0
|
|
20240430,101500,417555116,429,429,429,425,2016
|
|
20240430,101400,416697908,429,431,431,429,18
|
|
20240430,101300,416690152,425,428,428,425,30698
|
|
20240430,101200,403613916,432,432,432,428,5564
|
|
20240430,101100,401220090,433,433,433,433,1
|
|
20240430,101000,401219657,432,432,432,432,2
|
|
20240430,100900,401218793,433,434,434,433,2
|
|
20240430,100800,401217926,430,432,434,430,641
|
|
20240430,100700,400941718,432,433,433,432,273
|
|
20240430,100600,400823754,433,434,434,433,30
|
|
20240430,100500,400810762,434,434,434,434,3
|
|
20240430,100400,400809460,434,431,434,431,10
|
|
20240430,100300,400805147,433,433,433,433,500
|
|
20240430,100200,400588647,435,435,435,435,0
|
|
20240430,100100,400588647,435,435,435,435,0
|
|
20240430,100000,400588647,435,431,435,431,5004
|
|
20240430,095900,398431919,431,431,431,431,121
|
|
20240430,095800,398379768,435,435,435,435,0
|
|
20240430,095700,398379768,435,431,435,430,601
|
|
20240430,095600,398121219,435,433,435,431,5065
|
|
20240430,095500,395934835,433,434,434,433,1000
|
|
20240430,095400,395501834,436,436,436,436,1
|
|
20240430,095300,395501398,436,434,436,434,314
|
|
20240430,095200,395364500,435,435,435,435,2118
|
|
20240430,095100,394443170,437,435,437,435,2
|
|
20240430,095000,394442298,437,437,437,437,7781
|
|
20240430,094900,391042001,437,434,437,434,2252
|
|
20240430,094800,390061193,434,434,434,434,10
|
|
20240430,094700,390056853,433,433,433,433,971
|
|
20240430,094600,389636410,437,437,437,437,0
|
|
20240430,094500,389636410,437,437,437,437,0
|
|
20240430,094400,389636410,437,437,437,433,37892
|
|
20240430,094300,373191701,436,433,436,433,8344
|
|
20240430,094200,369567279,432,432,432,431,1272
|
|
20240430,094100,369018062,432,428,432,427,13281
|
|
20240430,094000,363345024,428,429,429,428,537
|
|
20240430,093900,363114672,432,429,432,427,6067
|
|
20240430,093800,360518095,429,431,431,429,1656
|
|
20240430,093700,359804969,431,433,433,431,5001
|
|
20240430,093600,357645334,432,432,432,432,800
|
|
20240430,093500,357299734,431,431,431,431,106
|
|
20240430,093400,357254048,436,435,436,435,489
|
|
20240430,093300,357041029,436,435,436,435,297
|
|
20240430,093200,356911709,435,436,436,428,9244
|
|
20240430,093100,352913537,435,439,439,433,24272
|
|
20240430,093000,342386753,440,440,441,436,3409
|
|
20240430,092900,340896095,440,440,441,440,3036
|
|
20240430,092800,339557325,441,437,442,437,16183
|
|
20240430,092700,332452333,439,439,439,434,5002
|
|
20240430,092600,330277287,435,434,441,434,15096
|
|
20240430,092500,323673880,433,433,433,433,2200
|
|
20240430,092400,322721280,433,433,433,433,1000
|
|
20240430,092300,322288280,434,434,434,434,1
|
|
20240430,092200,322287846,429,431,432,429,3476
|
|
20240430,092100,320796287,431,432,439,431,12131
|
|
20240430,092000,315529407,432,424,432,424,26189
|
|
20240430,091900,304302903,424,426,429,424,26049
|
|
20240430,091800,293235346,429,425,431,425,3815
|
|
20240430,091700,291599199,430,429,431,425,3008
|
|
20240430,091600,290309019,430,432,434,424,63608
|
|
20240430,091500,263165687,431,440,440,424,50585
|
|
20240430,091400,241516470,433,442,442,433,33463
|
|
20240430,091300,226921360,442,442,442,437,13306
|
|
20240430,091200,221045419,436,439,448,436,70964
|
|
20240430,091100,189774871,439,451,451,429,79677
|
|
20240430,091000,154873487,451,463,470,442,211376
|
|
20240430,090900,57997319,463,463,463,463,0
|
|
20240430,090800,57997319,463,463,463,463,0
|
|
20240430,090700,57997319,463,445,463,445,45283
|
|
20240430,090600,37397150,445,440,445,437,22358
|
|
20240430,090500,27561215,444,448,449,434,10880
|
|
20240430,090400,22724277,448,442,448,439,26426
|
|
20240430,090300,10978920,444,432,444,432,9572
|
|
20240430,090200,6769524,432,428,432,425,7295
|
|
20240430,090100,3647041,425,426,429,425,3950
|
|
20240430,090000,1956959,421,421,422,421,4647
|