619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191600,584145260,4185,4185,4185,4185,1957
|
|
20240430,191500,584145260,4185,4185,4185,4185,0
|
|
20240430,191400,584145260,4185,4185,4185,4185,0
|
|
20240430,191300,584145260,4185,4185,4185,4185,0
|
|
20240430,191200,584145260,4185,4185,4185,4185,0
|
|
20240430,191100,584145260,4185,4185,4185,4185,0
|
|
20240430,191000,584145260,4185,4185,4185,4185,0
|
|
20240430,190900,584145260,4185,4185,4185,4185,0
|
|
20240430,190800,584145260,4185,4185,4185,4185,0
|
|
20240430,190700,584145260,4185,4185,4185,4185,0
|
|
20240430,190600,584145260,4185,4185,4185,4185,0
|
|
20240430,190500,584145260,4185,4185,4185,4185,0
|
|
20240430,190400,584145260,4185,4185,4185,4185,0
|
|
20240430,190300,584145260,4185,4185,4185,4185,0
|
|
20240430,190200,584145260,4185,4185,4185,4185,0
|
|
20240430,190100,584145260,4185,4185,4185,4185,0
|
|
20240430,190000,584145260,4185,4185,4185,4185,0
|
|
20240430,185900,584145260,4185,4185,4185,4185,0
|
|
20240430,185800,584145260,4185,4185,4185,4185,0
|
|
20240430,185700,584145260,4185,4185,4185,4185,0
|
|
20240430,185600,584145260,4185,4185,4185,4185,0
|
|
20240430,185500,584145260,4185,4185,4185,4185,0
|
|
20240430,185400,584145260,4185,4185,4185,4185,0
|
|
20240430,185300,584145260,4185,4185,4185,4185,0
|
|
20240430,185200,584145260,4185,4185,4185,4185,0
|
|
20240430,185100,584145260,4185,4185,4185,4185,0
|
|
20240430,185000,584145260,4185,4185,4185,4185,0
|
|
20240430,184900,584145260,4185,4185,4185,4185,0
|
|
20240430,184800,584145260,4185,4185,4185,4185,0
|
|
20240430,184700,584145260,4185,4185,4185,4185,0
|
|
20240430,184600,584145260,4185,4185,4185,4185,1957
|
|
20240430,184500,584145260,4185,4185,4185,4185,0
|
|
20240430,184400,584145260,4185,4185,4185,4185,0
|
|
20240430,184300,584145260,4185,4185,4185,4185,0
|
|
20240430,184200,584145260,4185,4185,4185,4185,0
|
|
20240430,184100,584145260,4185,4185,4185,4185,0
|
|
20240430,184000,584145260,4185,4185,4185,4185,0
|
|
20240430,183900,584145260,4185,4185,4185,4185,0
|
|
20240430,183800,584145260,4185,4185,4185,4185,0
|
|
20240430,183700,584145260,4185,4185,4185,4185,0
|
|
20240430,183600,584145260,4185,4185,4185,4185,0
|
|
20240430,183500,584145260,4185,4185,4185,4185,0
|
|
20240430,183400,584145260,4185,4185,4185,4185,0
|
|
20240430,183300,584145260,4185,4185,4185,4185,0
|
|
20240430,183200,584145260,4185,4185,4185,4185,0
|
|
20240430,183100,584145260,4185,4185,4185,4185,0
|
|
20240430,183000,584145260,4185,4185,4185,4185,0
|
|
20240430,182900,584145260,4185,4185,4185,4185,0
|
|
20240430,182800,584145260,4185,4185,4185,4185,0
|
|
20240430,182700,584145260,4185,4185,4185,4185,0
|
|
20240430,182600,584145260,4185,4185,4185,4185,0
|
|
20240430,182500,584145260,4185,4185,4185,4185,0
|
|
20240430,182400,584145260,4185,4185,4185,4185,0
|
|
20240430,182300,584145260,4185,4185,4185,4185,0
|
|
20240430,182200,584145260,4185,4185,4185,4185,0
|
|
20240430,182100,584145260,4185,4185,4185,4185,0
|
|
20240430,182000,584145260,4185,4185,4185,4185,0
|
|
20240430,181900,584145260,4185,4185,4185,4185,0
|
|
20240430,181800,584145260,4185,4185,4185,4185,0
|
|
20240430,181700,584145260,4185,4185,4185,4185,0
|
|
20240430,181600,584145260,4185,4185,4185,4185,1957
|
|
20240430,181500,584145260,4185,4185,4185,4185,0
|
|
20240430,181400,584145260,4185,4185,4185,4185,0
|
|
20240430,181300,584145260,4185,4185,4185,4185,0
|
|
20240430,181200,584145260,4185,4185,4185,4185,0
|
|
20240430,181100,584145260,4185,4185,4185,4185,0
|
|
20240430,181000,584145260,4185,4185,4185,4185,0
|
|
20240430,180900,584145260,4185,4185,4185,4185,0
|
|
20240430,180800,584145260,4185,4185,4185,4185,0
|
|
20240430,180700,584145260,4185,4185,4185,4185,0
|
|
20240430,180600,584145260,4185,4185,4185,4185,0
|
|
20240430,180500,584145260,4185,4185,4185,4185,0
|
|
20240430,180400,584145260,4185,4185,4185,4185,0
|
|
20240430,180300,584145260,4185,4185,4185,4185,0
|
|
20240430,180200,584145260,4185,4185,4185,4185,0
|
|
20240430,180100,584145260,4185,4185,4185,4185,0
|
|
20240430,180000,584145260,4185,4185,4185,4185,0
|
|
20240430,175900,584145260,4185,4185,4185,4185,0
|
|
20240430,175800,584145260,4185,4185,4185,4185,0
|
|
20240430,175700,584145260,4185,4185,4185,4185,0
|
|
20240430,175600,584145260,4185,4185,4185,4185,0
|
|
20240430,175500,584145260,4185,4185,4185,4185,0
|
|
20240430,175400,584145260,4185,4185,4185,4185,0
|
|
20240430,175300,584145260,4185,4185,4185,4185,0
|
|
20240430,175200,584145260,4185,4185,4185,4185,0
|
|
20240430,175100,584145260,4185,4185,4185,4185,0
|
|
20240430,175000,584145260,4185,4185,4185,4185,0
|
|
20240430,174900,584145260,4185,4185,4185,4185,0
|
|
20240430,174800,584145260,4185,4185,4185,4185,0
|
|
20240430,174700,584145260,4185,4185,4185,4185,0
|
|
20240430,174600,584145260,4185,4185,4185,4185,1957
|
|
20240430,174500,584145260,4185,4185,4185,4185,0
|
|
20240430,174400,584145260,4185,4185,4185,4185,0
|
|
20240430,174300,584145260,4185,4185,4185,4185,0
|
|
20240430,174200,584145260,4185,4185,4185,4185,0
|
|
20240430,174100,584145260,4185,4185,4185,4185,0
|
|
20240430,174000,584145260,4185,4185,4185,4185,0
|
|
20240430,173900,584145260,4185,4185,4185,4185,0
|
|
20240430,173800,584145260,4185,4185,4185,4185,0
|
|
20240430,173700,584145260,4185,4185,4185,4185,0
|
|
20240430,173600,584145260,4185,4185,4185,4185,0
|
|
20240430,173500,584145260,4185,4185,4185,4185,0
|
|
20240430,173400,584145260,4185,4185,4185,4185,0
|
|
20240430,173300,584145260,4185,4185,4185,4185,0
|
|
20240430,173200,584145260,4185,4185,4185,4185,0
|
|
20240430,173100,584145260,4185,4185,4185,4185,0
|
|
20240430,173000,584145260,4185,4185,4185,4185,0
|
|
20240430,172900,584145260,4185,4185,4185,4185,0
|
|
20240430,172800,584145260,4185,4185,4185,4185,0
|
|
20240430,172700,584145260,4185,4185,4185,4185,0
|
|
20240430,172600,584145260,4185,4185,4185,4185,0
|
|
20240430,172500,584145260,4185,4185,4185,4185,0
|
|
20240430,172400,584145260,4185,4185,4185,4185,0
|
|
20240430,172300,584145260,4185,4185,4185,4185,0
|
|
20240430,172200,584145260,4185,4185,4185,4185,0
|
|
20240430,172100,584145260,4185,4185,4185,4185,0
|
|
20240430,172000,584145260,4185,4185,4185,4185,0
|
|
20240430,171900,584145260,4185,4185,4185,4185,0
|
|
20240430,171800,584145260,4185,4185,4185,4185,0
|
|
20240430,171700,584145260,4185,4185,4185,4185,0
|
|
20240430,171600,584145260,4185,4185,4185,4185,1957
|
|
20240430,171500,584145260,4185,4185,4185,4185,0
|
|
20240430,171400,584145260,4185,4185,4185,4185,0
|
|
20240430,171300,584145260,4185,4185,4185,4185,0
|
|
20240430,171200,584145260,4185,4185,4185,4185,0
|
|
20240430,171100,584145260,4185,4185,4185,4185,0
|
|
20240430,171000,584145260,4185,4185,4185,4185,0
|
|
20240430,170900,584145260,4185,4185,4185,4185,0
|
|
20240430,170800,584145260,4185,4185,4185,4185,0
|
|
20240430,170700,584145260,4185,4185,4185,4185,0
|
|
20240430,170600,584145260,4185,4185,4185,4185,0
|
|
20240430,170500,584145260,4185,4185,4185,4185,0
|
|
20240430,170400,584145260,4185,4185,4185,4185,0
|
|
20240430,170300,584145260,4185,4185,4185,4185,0
|
|
20240430,170200,584145260,4185,4185,4185,4185,0
|
|
20240430,170100,584145260,4185,4185,4185,4185,0
|
|
20240430,170000,584145260,4185,4185,4185,4185,0
|
|
20240430,165900,584145260,4185,4185,4185,4185,0
|
|
20240430,165800,584145260,4185,4185,4185,4185,0
|
|
20240430,165700,584145260,4185,4185,4185,4185,0
|
|
20240430,165600,584145260,4185,4185,4185,4185,0
|
|
20240430,165500,584145260,4185,4185,4185,4185,0
|
|
20240430,165400,584145260,4185,4185,4185,4185,0
|
|
20240430,165300,584145260,4185,4185,4185,4185,0
|
|
20240430,165200,584145260,4185,4185,4185,4185,0
|
|
20240430,165100,584145260,4185,4185,4185,4185,0
|
|
20240430,165000,584145260,4185,4185,4185,4185,0
|
|
20240430,164900,584145260,4185,4185,4185,4185,0
|
|
20240430,164800,584145260,4185,4185,4185,4185,0
|
|
20240430,164700,584145260,4185,4185,4185,4185,0
|
|
20240430,164600,584145260,4185,4185,4185,4185,1957
|
|
20240430,164500,584145260,4185,4185,4185,4185,0
|
|
20240430,164400,584145260,4185,4185,4185,4185,0
|
|
20240430,164300,584145260,4185,4185,4185,4185,0
|
|
20240430,164200,584145260,4185,4185,4185,4185,0
|
|
20240430,164100,584145260,4185,4185,4185,4185,0
|
|
20240430,164000,584145260,4185,4185,4185,4185,0
|
|
20240430,163900,584145260,4185,4185,4185,4185,0
|
|
20240430,163800,584145260,4185,4185,4185,4185,0
|
|
20240430,163700,584145260,4185,4185,4185,4185,0
|
|
20240430,163600,584145260,4185,4185,4185,4185,0
|
|
20240430,163500,584145260,4185,4185,4185,4185,0
|
|
20240430,163400,584145260,4185,4185,4185,4185,0
|
|
20240430,163300,584145260,4185,4185,4185,4185,0
|
|
20240430,163200,584145260,4185,4185,4185,4185,0
|
|
20240430,163100,584145260,4185,4185,4185,4185,0
|
|
20240430,163000,584145260,4185,4185,4185,4185,0
|
|
20240430,162900,584145260,4185,4185,4185,4185,0
|
|
20240430,162800,584145260,4185,4185,4185,4185,0
|
|
20240430,162700,584145260,4185,4185,4185,4185,0
|
|
20240430,162600,584145260,4185,4185,4185,4185,0
|
|
20240430,162500,584145260,4185,4185,4185,4185,0
|
|
20240430,162400,584145260,4185,4185,4185,4185,0
|
|
20240430,162300,584145260,4185,4185,4185,4185,0
|
|
20240430,162200,584145260,4185,4185,4185,4185,0
|
|
20240430,162100,584145260,4185,4185,4185,4185,0
|
|
20240430,162000,584145260,4185,4185,4185,4185,0
|
|
20240430,161900,584145260,4185,4185,4185,4185,0
|
|
20240430,161800,584145260,4185,4185,4185,4185,0
|
|
20240430,161700,584145260,4185,4185,4185,4185,0
|
|
20240430,161600,584145260,4185,4185,4185,4185,1957
|
|
20240430,161500,584145260,4185,4185,4185,4185,0
|
|
20240430,161400,584145260,4185,4185,4185,4185,0
|
|
20240430,161300,584145260,4185,4185,4185,4185,0
|
|
20240430,161200,584145260,4185,4185,4185,4185,0
|
|
20240430,161100,584145260,4185,4185,4185,4185,0
|
|
20240430,161000,584145260,4185,4185,4185,4185,0
|
|
20240430,160900,584145260,4185,4185,4185,4185,0
|
|
20240430,160800,584145260,4185,4185,4185,4185,0
|
|
20240430,160700,584145260,4185,4185,4185,4185,0
|
|
20240430,160600,584145260,4185,4185,4185,4185,0
|
|
20240430,160500,584145260,4185,4185,4185,4185,0
|
|
20240430,160400,584145260,4185,4185,4185,4185,0
|
|
20240430,160300,584145260,4185,4185,4185,4185,0
|
|
20240430,160200,584145260,4185,4185,4185,4185,0
|
|
20240430,160100,584145260,4185,4185,4185,4185,0
|
|
20240430,160000,584145260,4185,4185,4185,4185,0
|
|
20240430,155900,584145260,4185,4185,4185,4185,0
|
|
20240430,155800,584145260,4185,4185,4185,4185,0
|
|
20240430,155700,584145260,4185,4185,4185,4185,0
|
|
20240430,155600,584145260,4185,4185,4185,4185,0
|
|
20240430,155500,584145260,4185,4185,4185,4185,0
|
|
20240430,155400,584145260,4185,4185,4185,4185,0
|
|
20240430,155300,584145260,4185,4185,4185,4185,0
|
|
20240430,155200,584145260,4185,4185,4185,4185,0
|
|
20240430,155100,584145260,4185,4185,4185,4185,0
|
|
20240430,155000,584145260,4185,4185,4185,4185,0
|
|
20240430,154900,584145260,4185,4185,4185,4185,0
|
|
20240430,154800,584145260,4185,4185,4185,4185,0
|
|
20240430,154700,584145260,4185,4185,4185,4185,0
|
|
20240430,154600,584145260,4185,4185,4185,4185,1957
|
|
20240430,154500,584145260,4185,4185,4185,4185,0
|
|
20240430,154400,584145260,4185,4185,4185,4185,0
|
|
20240430,154300,584145260,4185,4185,4185,4185,0
|
|
20240430,154200,584145260,4185,4185,4185,4185,0
|
|
20240430,154100,584145260,4185,4185,4185,4185,0
|
|
20240430,154000,584145260,4185,4185,4185,4185,0
|
|
20240430,153900,584145260,4185,4185,4185,4185,0
|
|
20240430,153800,584145260,4185,4185,4185,4185,0
|
|
20240430,153700,584145260,4185,4185,4185,4185,0
|
|
20240430,153600,584145260,4185,4185,4185,4185,0
|
|
20240430,153500,584145260,4185,4185,4185,4185,0
|
|
20240430,153400,584145260,4185,4185,4185,4185,0
|
|
20240430,153300,584145260,4185,4185,4185,4185,0
|
|
20240430,153200,584145260,4185,4185,4185,4185,0
|
|
20240430,153100,584145260,4185,4185,4185,4185,0
|
|
20240430,153000,584145260,4185,4185,4185,4185,1957
|
|
20240430,152900,575955215,4195,4195,4195,4195,0
|
|
20240430,152800,575955215,4195,4195,4195,4195,0
|
|
20240430,152700,575955215,4195,4195,4195,4195,0
|
|
20240430,152600,575955215,4195,4195,4195,4195,0
|
|
20240430,152500,575955215,4195,4195,4195,4195,0
|
|
20240430,152400,575955215,4195,4195,4195,4195,0
|
|
20240430,152300,575955215,4195,4195,4195,4195,0
|
|
20240430,152200,575955215,4195,4195,4195,4195,0
|
|
20240430,152100,575955215,4195,4195,4195,4195,0
|
|
20240430,152000,575955215,4195,4195,4195,4195,0
|
|
20240430,151900,575955215,4195,4200,4200,4195,1135
|
|
20240430,151800,571193220,4200,4200,4200,4200,1002
|
|
20240430,151700,566984820,4210,4200,4210,4200,1657
|
|
20240430,151600,560021365,4200,4200,4200,4200,4
|
|
20240430,151500,560004565,4205,4200,4205,4185,493
|
|
20240430,151400,557933770,4185,4185,4185,4185,50
|
|
20240430,151300,557724520,4190,4190,4190,4190,55
|
|
20240430,151200,557494070,4185,4180,4185,4180,110
|
|
20240430,151100,557033995,4180,4180,4180,4180,0
|
|
20240430,151000,557033995,4180,4180,4180,4180,16
|
|
20240430,150900,556967115,4180,4200,4200,4180,3050
|
|
20240430,150800,544184840,4200,4200,4200,4200,0
|
|
20240430,150700,544184840,4200,4200,4200,4200,146
|
|
20240430,150600,543571640,4200,4210,4210,4200,66
|
|
20240430,150500,543293900,4210,4210,4210,4210,0
|
|
20240430,150400,543293900,4210,4210,4210,4210,118
|
|
20240430,150300,542797120,4205,4205,4205,4205,2
|
|
20240430,150200,542788710,4210,4210,4210,4210,0
|
|
20240430,150100,542788710,4210,4210,4210,4210,22
|
|
20240430,150000,542696090,4200,4200,4200,4200,0
|
|
20240430,145900,542696090,4200,4210,4210,4200,31
|
|
20240430,145800,542565830,4215,4215,4215,4215,49
|
|
20240430,145700,542359295,4210,4205,4210,4205,12
|
|
20240430,145600,542308785,4210,4210,4210,4210,1
|
|
20240430,145500,542304575,4200,4200,4200,4200,852
|
|
20240430,145400,538726175,4200,4200,4200,4200,2
|
|
20240430,145300,538717775,4200,4200,4200,4200,0
|
|
20240430,145200,538717775,4200,4200,4200,4200,159
|
|
20240430,145100,538049975,4200,4200,4200,4200,10
|
|
20240430,145000,538007975,4200,4200,4200,4200,30
|
|
20240430,144900,537881975,4200,4200,4200,4200,10
|
|
20240430,144800,537839975,4200,4200,4200,4200,0
|
|
20240430,144700,537839975,4200,4200,4200,4200,0
|
|
20240430,144600,537839975,4200,4200,4200,4200,0
|
|
20240430,144500,537839975,4200,4195,4200,4195,30
|
|
20240430,144400,537714115,4195,4195,4195,4195,0
|
|
20240430,144300,537714115,4195,4195,4195,4195,2
|
|
20240430,144200,537705725,4195,4190,4195,4190,920
|
|
20240430,144100,533848070,4175,4175,4175,4175,0
|
|
20240430,144000,533848070,4175,4175,4175,4175,0
|
|
20240430,143900,533848070,4175,4175,4175,4175,0
|
|
20240430,143800,533848070,4175,4175,4175,4175,0
|
|
20240430,143700,533848070,4175,4175,4175,4175,0
|
|
20240430,143600,533848070,4175,4175,4175,4175,0
|
|
20240430,143500,533848070,4175,4175,4175,4175,0
|
|
20240430,143400,533848070,4175,4175,4175,4175,200
|
|
20240430,143300,533013070,4175,4175,4175,4175,0
|
|
20240430,143200,533013070,4175,4175,4175,4175,0
|
|
20240430,143100,533013070,4175,4175,4175,4175,269
|
|
20240430,143000,531889995,4175,4180,4180,4175,1291
|
|
20240430,142900,526497245,4190,4190,4190,4190,0
|
|
20240430,142800,526497245,4190,4190,4190,4190,0
|
|
20240430,142700,526497245,4190,4190,4190,4190,50
|
|
20240430,142600,526287745,4180,4180,4180,4180,0
|
|
20240430,142500,526287745,4180,4180,4180,4180,0
|
|
20240430,142400,526287745,4180,4180,4180,4180,0
|
|
20240430,142300,526287745,4180,4180,4180,4180,0
|
|
20240430,142200,526287745,4180,4180,4180,4180,0
|
|
20240430,142100,526287745,4180,4180,4180,4180,0
|
|
20240430,142000,526287745,4180,4185,4185,4180,47
|
|
20240430,141900,526091280,4195,4195,4195,4195,0
|
|
20240430,141800,526091280,4195,4195,4195,4195,0
|
|
20240430,141700,526091280,4195,4195,4195,4195,1
|
|
20240430,141600,526087085,4195,4195,4195,4195,0
|
|
20240430,141500,526087085,4195,4195,4195,4195,0
|
|
20240430,141400,526087085,4195,4195,4195,4195,1
|
|
20240430,141300,526082890,4175,4175,4175,4175,0
|
|
20240430,141200,526082890,4175,4175,4175,4175,0
|
|
20240430,141100,526082890,4175,4175,4175,4175,0
|
|
20240430,141000,526082890,4175,4175,4175,4175,0
|
|
20240430,140900,526082890,4175,4175,4175,4175,400
|
|
20240430,140800,524412890,4175,4175,4175,4175,1
|
|
20240430,140700,524408715,4175,4175,4175,4175,0
|
|
20240430,140600,524408715,4175,4195,4195,4175,23
|
|
20240430,140500,524312670,4175,4175,4175,4175,10
|
|
20240430,140400,524270920,4175,4175,4175,4175,5
|
|
20240430,140300,524250045,4175,4190,4190,4175,838
|
|
20240430,140200,520749245,4175,4185,4185,4175,1396
|
|
20240430,140100,514917530,4180,4180,4180,4180,0
|
|
20240430,140000,514917530,4180,4180,4180,4180,100
|
|
20240430,135900,514499530,4180,4185,4185,4180,423
|
|
20240430,135800,512731240,4200,4185,4200,4180,2518
|
|
20240430,135700,502205460,4210,4190,4210,4180,1202
|
|
20240430,135600,497173725,4190,4210,4210,4180,6326
|
|
20240430,135500,470622815,4210,4210,4210,4210,0
|
|
20240430,135400,470622815,4210,4210,4210,4210,462
|
|
20240430,135300,468677795,4210,4210,4210,4210,0
|
|
20240430,135200,468677795,4210,4215,4215,4210,258
|
|
20240430,135100,467591610,4215,4215,4215,4215,0
|
|
20240430,135000,467591610,4215,4215,4215,4215,0
|
|
20240430,134900,467591610,4215,4220,4220,4215,110
|
|
20240430,134800,467127905,4220,4220,4220,4220,5
|
|
20240430,134700,467106805,4220,4220,4220,4220,0
|
|
20240430,134600,467106805,4220,4220,4220,4220,0
|
|
20240430,134500,467106805,4220,4225,4225,4220,758
|
|
20240430,134400,463905680,4225,4225,4225,4225,27
|
|
20240430,134300,463791605,4235,4235,4235,4235,0
|
|
20240430,134200,463791605,4235,4235,4235,4235,50
|
|
20240430,134100,463579855,4220,4220,4220,4220,100
|
|
20240430,134000,463157855,4245,4245,4245,4245,400
|
|
20240430,133900,461459855,4245,4245,4245,4245,0
|
|
20240430,133800,461459855,4245,4245,4245,4245,0
|
|
20240430,133700,461459855,4245,4245,4245,4245,0
|
|
20240430,133600,461459855,4245,4245,4245,4245,0
|
|
20240430,133500,461459855,4245,4235,4245,4235,2011
|
|
20240430,133400,452937900,4225,4225,4225,4225,0
|
|
20240430,133300,452937900,4225,4225,4225,4225,10
|
|
20240430,133200,452895650,4235,4235,4235,4235,0
|
|
20240430,133100,452895650,4235,4235,4235,4235,0
|
|
20240430,133000,452895650,4235,4235,4235,4235,0
|
|
20240430,132900,452895650,4235,4235,4235,4235,0
|
|
20240430,132800,452895650,4235,4235,4235,4235,0
|
|
20240430,132700,452895650,4235,4235,4235,4235,0
|
|
20240430,132600,452895650,4235,4235,4235,4235,0
|
|
20240430,132500,452895650,4235,4230,4235,4230,65
|
|
20240430,132400,452620380,4220,4220,4220,4220,0
|
|
20240430,132300,452620380,4220,4220,4220,4220,0
|
|
20240430,132200,452620380,4220,4220,4220,4220,0
|
|
20240430,132100,452620380,4220,4220,4220,4220,2
|
|
20240430,132000,452611940,4220,4225,4225,4220,251
|
|
20240430,131900,451552515,4235,4235,4235,4235,0
|
|
20240430,131800,451552515,4235,4235,4235,4235,0
|
|
20240430,131700,451552515,4235,4235,4235,4235,1
|
|
20240430,131600,451548280,4235,4235,4235,4235,3
|
|
20240430,131500,451535575,4235,4235,4235,4235,0
|
|
20240430,131400,451535575,4235,4235,4235,4235,251
|
|
20240430,131300,450472590,4220,4220,4220,4220,0
|
|
20240430,131200,450472590,4220,4220,4220,4220,1000
|
|
20240430,131100,446252590,4220,4220,4220,4220,20
|
|
20240430,131000,446168190,4220,4220,4220,4220,10
|
|
20240430,130900,446125990,4240,4240,4240,4240,0
|
|
20240430,130800,446125990,4240,4240,4240,4240,0
|
|
20240430,130700,446125990,4240,4240,4240,4240,0
|
|
20240430,130600,446125990,4240,4240,4240,4240,200
|
|
20240430,130500,445277990,4240,4225,4240,4225,660
|
|
20240430,130400,442487495,4220,4220,4220,4220,200
|
|
20240430,130300,441643495,4215,4215,4215,4215,1
|
|
20240430,130200,441639280,4220,4215,4220,4215,2542
|
|
20240430,130100,430913715,4215,4215,4215,4215,0
|
|
20240430,130000,430913715,4215,4215,4215,4215,0
|
|
20240430,125900,430913715,4215,4215,4215,4215,100
|
|
20240430,125800,430492215,4210,4210,4210,4210,0
|
|
20240430,125700,430492215,4210,4210,4210,4210,0
|
|
20240430,125600,430492215,4210,4210,4210,4210,0
|
|
20240430,125500,430492215,4210,4210,4210,4210,502
|
|
20240430,125400,428378795,4215,4215,4215,4215,0
|
|
20240430,125300,428378795,4215,4215,4215,4215,0
|
|
20240430,125200,428378795,4215,4215,4215,4215,30
|
|
20240430,125100,428252345,4215,4215,4215,4215,0
|
|
20240430,125000,428252345,4215,4215,4215,4215,5
|
|
20240430,124900,428231270,4215,4215,4215,4215,0
|
|
20240430,124800,428231270,4215,4215,4215,4215,200
|
|
20240430,124700,427388270,4215,4215,4215,4215,300
|
|
20240430,124600,426123770,4215,4215,4215,4215,0
|
|
20240430,124500,426123770,4215,4215,4215,4215,0
|
|
20240430,124400,426123770,4215,4215,4215,4215,0
|
|
20240430,124300,426123770,4215,4215,4215,4215,0
|
|
20240430,124200,426123770,4215,4215,4215,4215,0
|
|
20240430,124100,426123770,4215,4215,4215,4215,10
|
|
20240430,124000,426081620,4215,4215,4215,4215,0
|
|
20240430,123900,426081620,4215,4215,4215,4215,110
|
|
20240430,123800,425617970,4215,4215,4215,4215,0
|
|
20240430,123700,425617970,4215,4215,4215,4215,0
|
|
20240430,123600,425617970,4215,4215,4215,4215,0
|
|
20240430,123500,425617970,4215,4215,4215,4215,0
|
|
20240430,123400,425617970,4215,4215,4215,4215,0
|
|
20240430,123300,425617970,4215,4215,4215,4215,0
|
|
20240430,123200,425617970,4215,4215,4215,4215,60
|
|
20240430,123100,425365070,4205,4205,4205,4205,0
|
|
20240430,123000,425365070,4205,4205,4205,4205,0
|
|
20240430,122900,425365070,4205,4205,4205,4205,0
|
|
20240430,122800,425365070,4205,4205,4205,4205,0
|
|
20240430,122700,425365070,4205,4205,4205,4205,0
|
|
20240430,122600,425365070,4205,4205,4205,4205,0
|
|
20240430,122500,425365070,4205,4205,4205,4205,31
|
|
20240430,122400,425234715,4205,4205,4205,4205,0
|
|
20240430,122300,425234715,4205,4205,4205,4205,0
|
|
20240430,122200,425234715,4205,4205,4205,4205,0
|
|
20240430,122100,425234715,4205,4205,4205,4205,0
|
|
20240430,122000,425234715,4205,4205,4205,4205,0
|
|
20240430,121900,425234715,4205,4205,4205,4205,0
|
|
20240430,121800,425234715,4205,4205,4205,4205,0
|
|
20240430,121700,425234715,4205,4205,4205,4205,0
|
|
20240430,121600,425234715,4205,4205,4205,4205,0
|
|
20240430,121500,425234715,4205,4205,4205,4205,0
|
|
20240430,121400,425234715,4205,4205,4205,4205,0
|
|
20240430,121300,425234715,4205,4205,4205,4205,20
|
|
20240430,121200,425150615,4205,4205,4205,4205,0
|
|
20240430,121100,425150615,4205,4205,4205,4205,0
|
|
20240430,121000,425150615,4205,4205,4205,4205,0
|
|
20240430,120900,425150615,4205,4205,4205,4205,0
|
|
20240430,120800,425150615,4205,4210,4210,4205,70
|
|
20240430,120700,424856260,4205,4205,4205,4205,0
|
|
20240430,120600,424856260,4205,4205,4205,4205,0
|
|
20240430,120500,424856260,4205,4205,4205,4205,0
|
|
20240430,120400,424856260,4205,4205,4205,4205,0
|
|
20240430,120300,424856260,4205,4205,4205,4205,0
|
|
20240430,120200,424856260,4205,4205,4205,4205,0
|
|
20240430,120100,424856260,4205,4205,4205,4205,0
|
|
20240430,120000,424856260,4205,4205,4205,4205,2
|
|
20240430,115900,424847850,4205,4205,4205,4205,495
|
|
20240430,115800,422766375,4205,4205,4205,4205,254
|
|
20240430,115700,421698305,4205,4205,4205,4205,101
|
|
20240430,115600,421273600,4205,4205,4205,4205,0
|
|
20240430,115500,421273600,4205,4205,4205,4205,0
|
|
20240430,115400,421273600,4205,4205,4205,4205,0
|
|
20240430,115300,421273600,4205,4205,4205,4205,100
|
|
20240430,115200,420853100,4215,4210,4215,4210,500
|
|
20240430,115100,418745910,4215,4215,4215,4215,0
|
|
20240430,115000,418745910,4215,4215,4215,4215,0
|
|
20240430,114900,418745910,4215,4215,4215,4215,0
|
|
20240430,114800,418745910,4215,4215,4215,4215,0
|
|
20240430,114700,418745910,4215,4215,4215,4215,0
|
|
20240430,114600,418745910,4215,4215,4215,4215,20
|
|
20240430,114500,418661610,4200,4200,4200,4200,0
|
|
20240430,114400,418661610,4200,4200,4200,4200,0
|
|
20240430,114300,418661610,4200,4200,4200,4200,0
|
|
20240430,114200,418661610,4200,4200,4200,4200,0
|
|
20240430,114100,418661610,4200,4200,4200,4200,0
|
|
20240430,114000,418661610,4200,4200,4200,4200,0
|
|
20240430,113900,418661610,4200,4200,4200,4200,0
|
|
20240430,113800,418661610,4200,4200,4200,4200,5
|
|
20240430,113700,418640610,4200,4200,4200,4200,0
|
|
20240430,113600,418640610,4200,4200,4200,4200,0
|
|
20240430,113500,418640610,4200,4200,4200,4200,0
|
|
20240430,113400,418640610,4200,4200,4200,4200,400
|
|
20240430,113300,416960610,4205,4205,4205,4205,0
|
|
20240430,113200,416960610,4205,4205,4205,4205,0
|
|
20240430,113100,416960610,4205,4205,4205,4205,280
|
|
20240430,113000,415783210,4205,4205,4205,4205,0
|
|
20240430,112900,415783210,4205,4205,4205,4205,0
|
|
20240430,112800,415783210,4205,4205,4205,4205,0
|
|
20240430,112700,415783210,4205,4205,4205,4205,1
|
|
20240430,112600,415779005,4205,4205,4205,4205,0
|
|
20240430,112500,415779005,4205,4215,4215,4205,78
|
|
20240430,112400,415450815,4215,4215,4215,4215,0
|
|
20240430,112300,415450815,4215,4215,4215,4215,0
|
|
20240430,112200,415450815,4215,4215,4215,4215,32
|
|
20240430,112100,415315935,4215,4215,4215,4215,49
|
|
20240430,112000,415109400,4215,4215,4215,4215,181
|
|
20240430,111900,414346485,4215,4215,4215,4215,100
|
|
20240430,111800,413924985,4200,4215,4215,4200,202
|
|
20240430,111700,413075785,4215,4215,4215,4215,200
|
|
20240430,111600,412232785,4215,4215,4215,4215,100
|
|
20240430,111500,411811285,4215,4215,4215,4215,0
|
|
20240430,111400,411811285,4215,4215,4215,4215,0
|
|
20240430,111300,411811285,4215,4215,4215,4215,0
|
|
20240430,111200,411811285,4215,4215,4215,4215,0
|
|
20240430,111100,411811285,4215,4215,4215,4215,0
|
|
20240430,111000,411811285,4215,4210,4215,4210,55
|
|
20240430,110900,411579485,4205,4205,4205,4205,20
|
|
20240430,110800,411495385,4205,4205,4205,4205,1
|
|
20240430,110700,411491180,4205,4205,4205,4205,1
|
|
20240430,110600,411486975,4200,4200,4200,4200,1
|
|
20240430,110500,411482775,4200,4200,4200,4200,0
|
|
20240430,110400,411482775,4200,4200,4200,4200,770
|
|
20240430,110300,408248775,4200,4205,4205,4200,500
|
|
20240430,110200,406148395,4210,4210,4210,4210,33
|
|
20240430,110100,406009465,4210,4210,4210,4210,0
|
|
20240430,110000,406009465,4210,4210,4210,4210,97
|
|
20240430,105900,405601095,4210,4210,4210,4210,100
|
|
20240430,105800,405180095,4210,4210,4210,4210,0
|
|
20240430,105700,405180095,4210,4210,4210,4210,0
|
|
20240430,105600,405180095,4210,4210,4210,4210,0
|
|
20240430,105500,405180095,4210,4205,4210,4205,2250
|
|
20240430,105400,395718020,4205,4205,4205,4205,939
|
|
20240430,105300,391769525,4210,4210,4210,4210,724
|
|
20240430,105200,388721485,4210,4210,4210,4210,0
|
|
20240430,105100,388721485,4210,4210,4210,4210,0
|
|
20240430,105000,388721485,4210,4210,4210,4210,50
|
|
20240430,104900,388510985,4210,4210,4210,4210,1
|
|
20240430,104800,388506775,4210,4210,4210,4210,0
|
|
20240430,104700,388506775,4210,4210,4210,4210,0
|
|
20240430,104600,388506775,4210,4210,4210,4210,5
|
|
20240430,104500,388485725,4210,4210,4210,4210,0
|
|
20240430,104400,388485725,4210,4210,4210,4210,571
|
|
20240430,104300,386081815,4215,4215,4215,4215,0
|
|
20240430,104200,386081815,4215,4215,4215,4215,0
|
|
20240430,104100,386081815,4215,4220,4220,4215,300
|
|
20240430,104000,384817115,4215,4215,4215,4215,0
|
|
20240430,103900,384817115,4215,4215,4215,4215,0
|
|
20240430,103800,384817115,4215,4215,4215,4215,0
|
|
20240430,103700,384817115,4215,4215,4215,4215,1
|
|
20240430,103600,384812900,4230,4230,4230,4230,1
|
|
20240430,103500,384808670,4220,4225,4225,4220,1021
|
|
20240430,103400,380495130,4230,4230,4230,4230,0
|
|
20240430,103300,380495130,4230,4230,4230,4230,97
|
|
20240430,103200,380084820,4225,4225,4225,4225,0
|
|
20240430,103100,380084820,4225,4225,4225,4225,0
|
|
20240430,103000,380084820,4225,4225,4225,4225,0
|
|
20240430,102900,380084820,4225,4240,4240,4225,122
|
|
20240430,102800,379567850,4225,4220,4225,4220,4
|
|
20240430,102700,379550955,4220,4220,4220,4220,27
|
|
20240430,102600,379437015,4215,4210,4215,4210,3
|
|
20240430,102500,379424380,4210,4210,4210,4210,0
|
|
20240430,102400,379424380,4210,4210,4210,4210,0
|
|
20240430,102300,379424380,4210,4210,4210,4210,0
|
|
20240430,102200,379424380,4210,4210,4210,4210,19
|
|
20240430,102100,379344390,4210,4210,4210,4210,0
|
|
20240430,102000,379344390,4210,4210,4210,4210,0
|
|
20240430,101900,379344390,4210,4215,4215,4210,800
|
|
20240430,101800,375976120,4235,4235,4235,4235,20
|
|
20240430,101700,375891420,4210,4230,4230,4210,185
|
|
20240430,101600,375112450,4240,4240,4240,4240,0
|
|
20240430,101500,375112450,4240,4215,4240,4210,276
|
|
20240430,101400,373944995,4240,4240,4240,4240,0
|
|
20240430,101300,373944995,4240,4240,4240,4240,0
|
|
20240430,101200,373944995,4240,4215,4240,4215,2
|
|
20240430,101100,373936540,4215,4215,4215,4215,1
|
|
20240430,101000,373932325,4240,4230,4240,4230,473
|
|
20240430,100900,371929745,4235,4235,4235,4235,0
|
|
20240430,100800,371929745,4235,4215,4235,4210,30
|
|
20240430,100700,371802890,4215,4220,4220,4215,8
|
|
20240430,100600,371769145,4215,4215,4215,4215,101
|
|
20240430,100500,371343430,4215,4220,4225,4215,2508
|
|
20240430,100400,360765585,4220,4225,4230,4220,18
|
|
20240430,100300,360689565,4225,4230,4230,4225,211
|
|
20240430,100200,359797090,4245,4245,4245,4215,90
|
|
20240430,100100,359416770,4240,4240,4240,4240,0
|
|
20240430,100000,359416770,4240,4245,4250,4215,2286
|
|
20240430,095900,349757605,4255,4245,4255,4230,1265
|
|
20240430,095800,344388910,4245,4255,4255,4245,346
|
|
20240430,095700,342916860,4255,4250,4255,4245,144
|
|
20240430,095600,342305380,4250,4245,4250,4245,280
|
|
20240430,095500,341115630,4240,4235,4240,4235,1788
|
|
20240430,095400,333538865,4235,4235,4240,4235,438
|
|
20240430,095300,331682155,4225,4250,4250,4225,11200
|
|
20240430,095200,284225550,4250,4255,4270,4250,1389
|
|
20240430,095100,278317105,4280,4270,4280,4255,3468
|
|
20240430,095000,263498260,4275,4265,4275,4250,399
|
|
20240430,094900,261795995,4270,4250,4275,4245,1621
|
|
20240430,094800,254902115,4255,4265,4285,4245,769
|
|
20240430,094700,251614430,4245,4260,4280,4235,6952
|
|
20240430,094600,222055285,4260,4280,4315,4260,9997
|
|
20240430,094500,179170770,4285,4190,4285,4180,21439
|
|
20240430,094400,88047860,4185,4210,4215,4185,2776
|
|
20240430,094300,76355240,4210,4200,4210,4200,4150
|
|
20240430,094200,58894365,4200,4190,4200,4190,3752
|
|
20240430,094100,43144005,4190,4190,4190,4190,200
|
|
20240430,094000,42306005,4190,4190,4190,4190,40
|
|
20240430,093900,42138405,4185,4185,4185,4185,0
|
|
20240430,093800,42138405,4185,4185,4185,4185,539
|
|
20240430,093700,39882690,4180,4180,4180,4180,690
|
|
20240430,093600,36998490,4175,4175,4175,4175,500
|
|
20240430,093500,34910990,4175,4175,4175,4175,130
|
|
20240430,093400,34368240,4175,4175,4175,4175,136
|
|
20240430,093300,33800440,4175,4175,4175,4175,1
|
|
20240430,093200,33796265,4175,4175,4175,4175,22
|
|
20240430,093100,33704415,4180,4180,4180,4180,0
|
|
20240430,093000,33704415,4180,4180,4180,4180,100
|
|
20240430,092900,33286415,4180,4175,4180,4175,2
|
|
20240430,092800,33278060,4185,4170,4185,4170,7
|
|
20240430,092700,33248820,4180,4180,4180,4180,250
|
|
20240430,092600,32203820,4180,4180,4180,4180,107
|
|
20240430,092500,31756560,4180,4170,4180,4170,635
|
|
20240430,092400,29102620,4170,4170,4170,4170,23
|
|
20240430,092300,29006710,4170,4170,4170,4170,49
|
|
20240430,092200,28802380,4170,4170,4170,4170,0
|
|
20240430,092100,28802380,4170,4170,4170,4170,7
|
|
20240430,092000,28773190,4180,4180,4180,4180,2286
|
|
20240430,091900,19217710,4185,4180,4185,4180,117
|
|
20240430,091800,18728645,4180,4180,4180,4180,239
|
|
20240430,091700,17729625,4180,4180,4180,4180,1
|
|
20240430,091600,17725445,4180,4180,4180,4180,19
|
|
20240430,091500,17646025,4175,4175,4175,4175,124
|
|
20240430,091400,17128325,4175,4175,4175,4175,1
|
|
20240430,091300,17124150,4175,4175,4175,4175,75
|
|
20240430,091200,16811025,4180,4185,4185,4180,615
|
|
20240430,091100,14237470,4180,4180,4185,4180,503
|
|
20240430,091000,12134915,4180,4180,4185,4165,474
|
|
20240430,090900,10153390,4180,4175,4180,4175,661
|
|
20240430,090800,7391735,4170,4170,4170,4170,274
|
|
20240430,090700,6249155,4155,4155,4155,4155,20
|
|
20240430,090600,6166055,4155,4165,4170,4150,56
|
|
20240430,090500,5932855,4150,4165,4165,4145,262
|
|
20240430,090400,4844490,4150,4150,4150,4150,0
|
|
20240430,090300,4844490,4150,4150,4150,4150,410
|
|
20240430,090200,3142990,4150,4150,4150,4150,0
|
|
20240430,090100,3142990,4150,4150,4150,4150,0
|
|
20240430,090000,3142990,4150,4130,4150,4130,761
|