660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195700,860045140,8650,8650,8650,8650,4047
|
|
20240430,195600,860045140,8650,8650,8650,8650,0
|
|
20240430,195500,860045140,8650,8650,8650,8650,0
|
|
20240430,195400,860045140,8650,8650,8650,8650,0
|
|
20240430,195300,860045140,8650,8650,8650,8650,0
|
|
20240430,195200,860045140,8650,8650,8650,8650,0
|
|
20240430,195100,860045140,8650,8650,8650,8650,0
|
|
20240430,195000,860045140,8650,8650,8650,8650,0
|
|
20240430,194900,860045140,8650,8650,8650,8650,0
|
|
20240430,194800,860045140,8650,8650,8650,8650,0
|
|
20240430,194700,860045140,8650,8650,8650,8650,0
|
|
20240430,194600,860045140,8650,8650,8650,8650,0
|
|
20240430,194500,860045140,8650,8650,8650,8650,0
|
|
20240430,194400,860045140,8650,8650,8650,8650,0
|
|
20240430,194300,860045140,8650,8650,8650,8650,0
|
|
20240430,194200,860045140,8650,8650,8650,8650,0
|
|
20240430,194100,860045140,8650,8650,8650,8650,0
|
|
20240430,194000,860045140,8650,8650,8650,8650,0
|
|
20240430,193900,860045140,8650,8650,8650,8650,0
|
|
20240430,193800,860045140,8650,8650,8650,8650,0
|
|
20240430,193700,860045140,8650,8650,8650,8650,0
|
|
20240430,193600,860045140,8650,8650,8650,8650,0
|
|
20240430,193500,860045140,8650,8650,8650,8650,0
|
|
20240430,193400,860045140,8650,8650,8650,8650,0
|
|
20240430,193300,860045140,8650,8650,8650,8650,0
|
|
20240430,193200,860045140,8650,8650,8650,8650,0
|
|
20240430,193100,860045140,8650,8650,8650,8650,0
|
|
20240430,193000,860045140,8650,8650,8650,8650,0
|
|
20240430,192900,860045140,8650,8650,8650,8650,0
|
|
20240430,192800,860045140,8650,8650,8650,8650,0
|
|
20240430,192700,860045140,8650,8650,8650,8650,4047
|
|
20240430,192600,860045140,8650,8650,8650,8650,0
|
|
20240430,192500,860045140,8650,8650,8650,8650,0
|
|
20240430,192400,860045140,8650,8650,8650,8650,0
|
|
20240430,192300,860045140,8650,8650,8650,8650,0
|
|
20240430,192200,860045140,8650,8650,8650,8650,0
|
|
20240430,192100,860045140,8650,8650,8650,8650,0
|
|
20240430,192000,860045140,8650,8650,8650,8650,0
|
|
20240430,191900,860045140,8650,8650,8650,8650,0
|
|
20240430,191800,860045140,8650,8650,8650,8650,0
|
|
20240430,191700,860045140,8650,8650,8650,8650,0
|
|
20240430,191600,860045140,8650,8650,8650,8650,0
|
|
20240430,191500,860045140,8650,8650,8650,8650,0
|
|
20240430,191400,860045140,8650,8650,8650,8650,0
|
|
20240430,191300,860045140,8650,8650,8650,8650,0
|
|
20240430,191200,860045140,8650,8650,8650,8650,0
|
|
20240430,191100,860045140,8650,8650,8650,8650,0
|
|
20240430,191000,860045140,8650,8650,8650,8650,0
|
|
20240430,190900,860045140,8650,8650,8650,8650,0
|
|
20240430,190800,860045140,8650,8650,8650,8650,0
|
|
20240430,190700,860045140,8650,8650,8650,8650,0
|
|
20240430,190600,860045140,8650,8650,8650,8650,0
|
|
20240430,190500,860045140,8650,8650,8650,8650,0
|
|
20240430,190400,860045140,8650,8650,8650,8650,0
|
|
20240430,190300,860045140,8650,8650,8650,8650,0
|
|
20240430,190200,860045140,8650,8650,8650,8650,0
|
|
20240430,190100,860045140,8650,8650,8650,8650,0
|
|
20240430,190000,860045140,8650,8650,8650,8650,0
|
|
20240430,185900,860045140,8650,8650,8650,8650,0
|
|
20240430,185800,860045140,8650,8650,8650,8650,0
|
|
20240430,185700,860045140,8650,8650,8650,8650,4047
|
|
20240430,185600,860045140,8650,8650,8650,8650,0
|
|
20240430,185500,860045140,8650,8650,8650,8650,0
|
|
20240430,185400,860045140,8650,8650,8650,8650,0
|
|
20240430,185300,860045140,8650,8650,8650,8650,0
|
|
20240430,185200,860045140,8650,8650,8650,8650,0
|
|
20240430,185100,860045140,8650,8650,8650,8650,0
|
|
20240430,185000,860045140,8650,8650,8650,8650,0
|
|
20240430,184900,860045140,8650,8650,8650,8650,0
|
|
20240430,184800,860045140,8650,8650,8650,8650,0
|
|
20240430,184700,860045140,8650,8650,8650,8650,0
|
|
20240430,184600,860045140,8650,8650,8650,8650,0
|
|
20240430,184500,860045140,8650,8650,8650,8650,0
|
|
20240430,184400,860045140,8650,8650,8650,8650,0
|
|
20240430,184300,860045140,8650,8650,8650,8650,0
|
|
20240430,184200,860045140,8650,8650,8650,8650,0
|
|
20240430,184100,860045140,8650,8650,8650,8650,0
|
|
20240430,184000,860045140,8650,8650,8650,8650,0
|
|
20240430,183900,860045140,8650,8650,8650,8650,0
|
|
20240430,183800,860045140,8650,8650,8650,8650,0
|
|
20240430,183700,860045140,8650,8650,8650,8650,0
|
|
20240430,183600,860045140,8650,8650,8650,8650,0
|
|
20240430,183500,860045140,8650,8650,8650,8650,0
|
|
20240430,183400,860045140,8650,8650,8650,8650,0
|
|
20240430,183300,860045140,8650,8650,8650,8650,0
|
|
20240430,183200,860045140,8650,8650,8650,8650,0
|
|
20240430,183100,860045140,8650,8650,8650,8650,0
|
|
20240430,183000,860045140,8650,8650,8650,8650,0
|
|
20240430,182900,860045140,8650,8650,8650,8650,0
|
|
20240430,182800,860045140,8650,8650,8650,8650,0
|
|
20240430,182700,860045140,8650,8650,8650,8650,4047
|
|
20240430,182600,860045140,8650,8650,8650,8650,0
|
|
20240430,182500,860045140,8650,8650,8650,8650,0
|
|
20240430,182400,860045140,8650,8650,8650,8650,0
|
|
20240430,182300,860045140,8650,8650,8650,8650,0
|
|
20240430,182200,860045140,8650,8650,8650,8650,0
|
|
20240430,182100,860045140,8650,8650,8650,8650,0
|
|
20240430,182000,860045140,8650,8650,8650,8650,0
|
|
20240430,181900,860045140,8650,8650,8650,8650,0
|
|
20240430,181800,860045140,8650,8650,8650,8650,0
|
|
20240430,181700,860045140,8650,8650,8650,8650,0
|
|
20240430,181600,860045140,8650,8650,8650,8650,0
|
|
20240430,181500,860045140,8650,8650,8650,8650,0
|
|
20240430,181400,860045140,8650,8650,8650,8650,0
|
|
20240430,181300,860045140,8650,8650,8650,8650,0
|
|
20240430,181200,860045140,8650,8650,8650,8650,0
|
|
20240430,181100,860045140,8650,8650,8650,8650,0
|
|
20240430,181000,860045140,8650,8650,8650,8650,0
|
|
20240430,180900,860045140,8650,8650,8650,8650,0
|
|
20240430,180800,860045140,8650,8650,8650,8650,0
|
|
20240430,180700,860045140,8650,8650,8650,8650,0
|
|
20240430,180600,860045140,8650,8650,8650,8650,0
|
|
20240430,180500,860045140,8650,8650,8650,8650,0
|
|
20240430,180400,860045140,8650,8650,8650,8650,0
|
|
20240430,180300,860045140,8650,8650,8650,8650,0
|
|
20240430,180200,860045140,8650,8650,8650,8650,0
|
|
20240430,180100,860045140,8650,8650,8650,8650,0
|
|
20240430,180000,860045140,8650,8650,8650,8650,0
|
|
20240430,175900,860045140,8650,8650,8650,8650,0
|
|
20240430,175800,860045140,8650,8650,8650,8650,0
|
|
20240430,175700,860045140,8650,8650,8650,8650,4047
|
|
20240430,175600,860045140,8650,8650,8650,8650,0
|
|
20240430,175500,860045140,8650,8650,8650,8650,0
|
|
20240430,175400,860045140,8650,8650,8650,8650,0
|
|
20240430,175300,860045140,8650,8650,8650,8650,0
|
|
20240430,175200,860045140,8650,8650,8650,8650,0
|
|
20240430,175100,860045140,8650,8650,8650,8650,0
|
|
20240430,175000,860045140,8650,8650,8650,8650,0
|
|
20240430,174900,860045140,8650,8650,8650,8650,0
|
|
20240430,174800,860045140,8650,8650,8650,8650,0
|
|
20240430,174700,860045140,8650,8650,8650,8650,0
|
|
20240430,174600,860045140,8650,8650,8650,8650,0
|
|
20240430,174500,860045140,8650,8650,8650,8650,0
|
|
20240430,174400,860045140,8650,8650,8650,8650,0
|
|
20240430,174300,860045140,8650,8650,8650,8650,0
|
|
20240430,174200,860045140,8650,8650,8650,8650,0
|
|
20240430,174100,860045140,8650,8650,8650,8650,0
|
|
20240430,174000,860045140,8650,8650,8650,8650,0
|
|
20240430,173900,860045140,8650,8650,8650,8650,0
|
|
20240430,173800,860045140,8650,8650,8650,8650,0
|
|
20240430,173700,860045140,8650,8650,8650,8650,0
|
|
20240430,173600,860045140,8650,8650,8650,8650,0
|
|
20240430,173500,860045140,8650,8650,8650,8650,0
|
|
20240430,173400,860045140,8650,8650,8650,8650,0
|
|
20240430,173300,860045140,8650,8650,8650,8650,0
|
|
20240430,173200,860045140,8650,8650,8650,8650,0
|
|
20240430,173100,860045140,8650,8650,8650,8650,0
|
|
20240430,173000,860045140,8650,8650,8650,8650,0
|
|
20240430,172900,860045140,8650,8650,8650,8650,0
|
|
20240430,172800,860045140,8650,8650,8650,8650,0
|
|
20240430,172700,860045140,8650,8650,8650,8650,4047
|
|
20240430,172600,860045140,8650,8650,8650,8650,0
|
|
20240430,172500,860045140,8650,8650,8650,8650,0
|
|
20240430,172400,860045140,8650,8650,8650,8650,0
|
|
20240430,172300,860045140,8650,8650,8650,8650,0
|
|
20240430,172200,860045140,8650,8650,8650,8650,0
|
|
20240430,172100,860045140,8650,8650,8650,8650,0
|
|
20240430,172000,860045140,8650,8650,8650,8650,0
|
|
20240430,171900,860045140,8650,8650,8650,8650,0
|
|
20240430,171800,860045140,8650,8650,8650,8650,0
|
|
20240430,171700,860045140,8650,8650,8650,8650,0
|
|
20240430,171600,860045140,8650,8650,8650,8650,0
|
|
20240430,171500,860045140,8650,8650,8650,8650,0
|
|
20240430,171400,860045140,8650,8650,8650,8650,0
|
|
20240430,171300,860045140,8650,8650,8650,8650,0
|
|
20240430,171200,860045140,8650,8650,8650,8650,0
|
|
20240430,171100,860045140,8650,8650,8650,8650,0
|
|
20240430,171000,860045140,8650,8650,8650,8650,0
|
|
20240430,170900,860045140,8650,8650,8650,8650,0
|
|
20240430,170800,860045140,8650,8650,8650,8650,0
|
|
20240430,170700,860045140,8650,8650,8650,8650,0
|
|
20240430,170600,860045140,8650,8650,8650,8650,0
|
|
20240430,170500,860045140,8650,8650,8650,8650,0
|
|
20240430,170400,860045140,8650,8650,8650,8650,0
|
|
20240430,170300,860045140,8650,8650,8650,8650,0
|
|
20240430,170200,860045140,8650,8650,8650,8650,0
|
|
20240430,170100,860045140,8650,8650,8650,8650,0
|
|
20240430,170000,860045140,8650,8650,8650,8650,0
|
|
20240430,165900,860045140,8650,8650,8650,8650,0
|
|
20240430,165800,860045140,8650,8650,8650,8650,0
|
|
20240430,165700,860045140,8650,8650,8650,8650,4047
|
|
20240430,165600,860045140,8650,8650,8650,8650,0
|
|
20240430,165500,860045140,8650,8650,8650,8650,0
|
|
20240430,165400,860045140,8650,8650,8650,8650,0
|
|
20240430,165300,860045140,8650,8650,8650,8650,0
|
|
20240430,165200,860045140,8650,8650,8650,8650,0
|
|
20240430,165100,860045140,8650,8650,8650,8650,0
|
|
20240430,165000,860045140,8650,8650,8650,8650,0
|
|
20240430,164900,860045140,8650,8650,8650,8650,0
|
|
20240430,164800,860045140,8650,8650,8650,8650,0
|
|
20240430,164700,860045140,8650,8650,8650,8650,0
|
|
20240430,164600,860045140,8650,8650,8650,8650,0
|
|
20240430,164500,860045140,8650,8650,8650,8650,0
|
|
20240430,164400,860045140,8650,8650,8650,8650,0
|
|
20240430,164300,860045140,8650,8650,8650,8650,0
|
|
20240430,164200,860045140,8650,8650,8650,8650,0
|
|
20240430,164100,860045140,8650,8650,8650,8650,0
|
|
20240430,164000,860045140,8650,8650,8650,8650,0
|
|
20240430,163900,860045140,8650,8650,8650,8650,0
|
|
20240430,163800,860045140,8650,8650,8650,8650,0
|
|
20240430,163700,860045140,8650,8650,8650,8650,0
|
|
20240430,163600,860045140,8650,8650,8650,8650,0
|
|
20240430,163500,860045140,8650,8650,8650,8650,0
|
|
20240430,163400,860045140,8650,8650,8650,8650,0
|
|
20240430,163300,860045140,8650,8650,8650,8650,0
|
|
20240430,163200,860045140,8650,8650,8650,8650,0
|
|
20240430,163100,860045140,8650,8650,8650,8650,0
|
|
20240430,163000,860045140,8650,8650,8650,8650,0
|
|
20240430,162900,860045140,8650,8650,8650,8650,0
|
|
20240430,162800,860045140,8650,8650,8650,8650,0
|
|
20240430,162700,860045140,8650,8650,8650,8650,4047
|
|
20240430,162600,860045140,8650,8650,8650,8650,0
|
|
20240430,162500,860045140,8650,8650,8650,8650,0
|
|
20240430,162400,860045140,8650,8650,8650,8650,0
|
|
20240430,162300,860045140,8650,8650,8650,8650,0
|
|
20240430,162200,860045140,8650,8650,8650,8650,0
|
|
20240430,162100,860045140,8650,8650,8650,8650,0
|
|
20240430,162000,860045140,8650,8650,8650,8650,0
|
|
20240430,161900,860045140,8650,8650,8650,8650,0
|
|
20240430,161800,860045140,8650,8650,8650,8650,0
|
|
20240430,161700,860045140,8650,8650,8650,8650,0
|
|
20240430,161600,860045140,8650,8650,8650,8650,0
|
|
20240430,161500,860045140,8650,8650,8650,8650,0
|
|
20240430,161400,860045140,8650,8650,8650,8650,0
|
|
20240430,161300,860045140,8650,8650,8650,8650,0
|
|
20240430,161200,860045140,8650,8650,8650,8650,0
|
|
20240430,161100,860045140,8650,8650,8650,8650,0
|
|
20240430,161000,860045140,8650,8650,8650,8650,0
|
|
20240430,160900,860045140,8650,8650,8650,8650,0
|
|
20240430,160800,860045140,8650,8650,8650,8650,0
|
|
20240430,160700,860045140,8650,8650,8650,8650,0
|
|
20240430,160600,860045140,8650,8650,8650,8650,0
|
|
20240430,160500,860045140,8650,8650,8650,8650,0
|
|
20240430,160400,860045140,8650,8650,8650,8650,0
|
|
20240430,160300,860045140,8650,8650,8650,8650,0
|
|
20240430,160200,860045140,8650,8650,8650,8650,0
|
|
20240430,160100,860045140,8650,8650,8650,8650,0
|
|
20240430,160000,860045140,8650,8650,8650,8650,0
|
|
20240430,155900,860045140,8650,8650,8650,8650,0
|
|
20240430,155800,860045140,8650,8650,8650,8650,0
|
|
20240430,155700,860045140,8650,8650,8650,8650,4047
|
|
20240430,155600,860045140,8650,8650,8650,8650,0
|
|
20240430,155500,860045140,8650,8650,8650,8650,0
|
|
20240430,155400,860045140,8650,8650,8650,8650,0
|
|
20240430,155300,860045140,8650,8650,8650,8650,0
|
|
20240430,155200,860045140,8650,8650,8650,8650,0
|
|
20240430,155100,860045140,8650,8650,8650,8650,0
|
|
20240430,155000,860045140,8650,8650,8650,8650,0
|
|
20240430,154900,860045140,8650,8650,8650,8650,0
|
|
20240430,154800,860045140,8650,8650,8650,8650,0
|
|
20240430,154700,860045140,8650,8650,8650,8650,0
|
|
20240430,154600,860045140,8650,8650,8650,8650,0
|
|
20240430,154500,860045140,8650,8650,8650,8650,0
|
|
20240430,154400,860045140,8650,8650,8650,8650,0
|
|
20240430,154300,860045140,8650,8650,8650,8650,0
|
|
20240430,154200,860045140,8650,8650,8650,8650,0
|
|
20240430,154100,860045140,8650,8650,8650,8650,0
|
|
20240430,154000,860045140,8650,8650,8650,8650,0
|
|
20240430,153900,860045140,8650,8650,8650,8650,0
|
|
20240430,153800,860045140,8650,8650,8650,8650,0
|
|
20240430,153700,860045140,8650,8650,8650,8650,0
|
|
20240430,153600,860045140,8650,8650,8650,8650,0
|
|
20240430,153500,860045140,8650,8650,8650,8650,0
|
|
20240430,153400,860045140,8650,8650,8650,8650,0
|
|
20240430,153300,860045140,8650,8650,8650,8650,0
|
|
20240430,153200,860045140,8650,8650,8650,8650,0
|
|
20240430,153100,860045140,8650,8650,8650,8650,0
|
|
20240430,153000,860045140,8650,8650,8650,8650,4047
|
|
20240430,152900,825038590,8680,8680,8680,8680,0
|
|
20240430,152800,825038590,8680,8680,8680,8680,0
|
|
20240430,152700,825038590,8680,8680,8680,8680,0
|
|
20240430,152600,825038590,8680,8680,8680,8680,0
|
|
20240430,152500,825038590,8680,8680,8680,8680,0
|
|
20240430,152400,825038590,8680,8680,8680,8680,0
|
|
20240430,152300,825038590,8680,8680,8680,8680,0
|
|
20240430,152200,825038590,8680,8680,8680,8680,0
|
|
20240430,152100,825038590,8680,8680,8680,8680,0
|
|
20240430,152000,825038590,8680,8680,8680,8680,0
|
|
20240430,151900,825038590,8680,8680,8680,8680,40
|
|
20240430,151800,824691390,8650,8660,8680,8650,58
|
|
20240430,151700,824189080,8660,8650,8660,8650,40
|
|
20240430,151600,823842730,8650,8650,8650,8640,1492
|
|
20240430,151500,810936970,8660,8670,8680,8650,1104
|
|
20240430,151400,801375280,8690,8680,8690,8670,728
|
|
20240430,151300,795056830,8690,8690,8700,8690,456
|
|
20240430,151200,791094130,8690,8690,8700,8690,5
|
|
20240430,151100,791050670,8700,8700,8700,8700,2
|
|
20240430,151000,791033270,8680,8700,8700,8680,633
|
|
20240430,150900,785532270,8700,8700,8700,8700,9
|
|
20240430,150800,785453970,8700,8710,8710,8700,94
|
|
20240430,150700,784636140,8700,8700,8710,8700,224
|
|
20240430,150600,782687260,8700,8700,8700,8700,264
|
|
20240430,150500,780390460,8700,8700,8700,8700,135
|
|
20240430,150400,779215960,8700,8700,8700,8700,26
|
|
20240430,150300,778989760,8700,8700,8700,8700,30
|
|
20240430,150200,778728760,8700,8700,8700,8700,39
|
|
20240430,150100,778389460,8700,8700,8700,8700,27
|
|
20240430,150000,778154560,8700,8700,8700,8700,151
|
|
20240430,145900,776840860,8700,8700,8700,8700,7
|
|
20240430,145800,776779960,8700,8700,8700,8700,4
|
|
20240430,145700,776745160,8700,8700,8700,8700,39
|
|
20240430,145600,776405860,8700,8690,8700,8690,36
|
|
20240430,145500,776092770,8690,8700,8700,8690,686
|
|
20240430,145400,770131330,8700,8710,8710,8700,18
|
|
20240430,145300,769974690,8710,8710,8710,8710,50
|
|
20240430,145200,769539190,8710,8710,8710,8710,26
|
|
20240430,145100,769312730,8710,8710,8710,8710,8
|
|
20240430,145000,769243050,8710,8700,8710,8700,44
|
|
20240430,144900,768860200,8700,8700,8700,8690,6
|
|
20240430,144800,768808010,8700,8710,8710,8700,151
|
|
20240430,144700,767494260,8710,8700,8710,8700,10
|
|
20240430,144600,767407230,8710,8700,8710,8700,249
|
|
20240430,144500,765240480,8700,8680,8700,8680,100
|
|
20240430,144400,764372060,8700,8710,8710,8680,83
|
|
20240430,144300,763650340,8710,8680,8710,8680,46
|
|
20240430,144200,763250140,8680,8710,8710,8680,21
|
|
20240430,144100,763067830,8690,8710,8710,8680,46
|
|
20240430,144000,762667840,8680,8710,8710,8680,150
|
|
20240430,143900,761365060,8690,8690,8690,8690,730
|
|
20240430,143800,755021360,8690,8690,8690,8690,23
|
|
20240430,143700,754821490,8700,8720,8720,8700,865
|
|
20240430,143600,747295570,8720,8700,8720,8700,96
|
|
20240430,143500,746459890,8700,8710,8710,8700,37
|
|
20240430,143400,746137680,8720,8720,8720,8710,51
|
|
20240430,143300,745693400,8720,8720,8720,8710,86
|
|
20240430,143200,744944060,8720,8720,8720,8720,47
|
|
20240430,143100,744534220,8720,8720,8720,8720,15
|
|
20240430,143000,744403420,8720,8720,8720,8720,32
|
|
20240430,142900,744124380,8720,8720,8720,8720,4
|
|
20240430,142800,744089500,8720,8720,8720,8720,29
|
|
20240430,142700,743836620,8720,8720,8720,8720,4
|
|
20240430,142600,743801740,8720,8710,8720,8710,572
|
|
20240430,142500,738819290,8730,8730,8730,8730,4
|
|
20240430,142400,738784370,8730,8730,8730,8730,29
|
|
20240430,142300,738531200,8730,8730,8730,8730,46
|
|
20240430,142200,738129620,8730,8730,8730,8730,8
|
|
20240430,142100,738059780,8730,8730,8730,8730,3
|
|
20240430,142000,738033590,8730,8730,8730,8730,65
|
|
20240430,141900,737466140,8730,8730,8730,8730,1
|
|
20240430,141800,737457410,8710,8730,8730,8710,552
|
|
20240430,141700,732649430,8730,8730,8730,8730,6
|
|
20240430,141600,732597050,8730,8730,8730,8730,145
|
|
20240430,141500,731331200,8720,8720,8720,8720,56
|
|
20240430,141400,730842880,8720,8730,8730,8720,48
|
|
20240430,141300,730424280,8730,8730,8730,8730,31
|
|
20240430,141200,730153650,8730,8730,8730,8730,26
|
|
20240430,141100,729926670,8730,8740,8740,8730,15
|
|
20240430,141000,729795710,8730,8720,8730,8720,293
|
|
20240430,140900,727240620,8730,8730,8730,8720,54
|
|
20240430,140800,726769670,8730,8730,8730,8730,132
|
|
20240430,140700,725617310,8730,8730,8730,8730,7
|
|
20240430,140600,725556200,8730,8730,8730,8730,34
|
|
20240430,140500,725259380,8730,8730,8730,8730,7
|
|
20240430,140400,725198270,8730,8730,8730,8730,26
|
|
20240430,140300,724971290,8730,8730,8730,8730,32
|
|
20240430,140200,724691930,8730,8730,8730,8730,137
|
|
20240430,140100,723495920,8730,8730,8730,8720,7
|
|
20240430,140000,723434820,8730,8720,8730,8720,129
|
|
20240430,135900,722309240,8730,8730,8730,8730,17
|
|
20240430,135800,722160830,8730,8730,8730,8730,4
|
|
20240430,135700,722125910,8730,8730,8730,8730,7
|
|
20240430,135600,722064800,8730,8740,8740,8730,50
|
|
20240430,135500,721628040,8740,8740,8740,8740,7
|
|
20240430,135400,721566860,8740,8740,8740,8740,21
|
|
20240430,135300,721383320,8740,8740,8740,8740,34
|
|
20240430,135200,721086160,8740,8740,8740,8740,39
|
|
20240430,135100,720745300,8740,8740,8740,8740,5
|
|
20240430,135000,720701600,8720,8740,8740,8720,245
|
|
20240430,134900,718564700,8730,8740,8740,8730,22
|
|
20240430,134800,718372610,8740,8740,8740,8740,30
|
|
20240430,134700,718110410,8740,8740,8740,8740,28
|
|
20240430,134600,717865690,8740,8740,8740,8740,34
|
|
20240430,134500,717568530,8740,8740,8740,8740,4
|
|
20240430,134400,717533570,8740,8740,8740,8740,26
|
|
20240430,134300,717306330,8740,8740,8740,8740,24
|
|
20240430,134200,717096570,8720,8740,8740,8720,90
|
|
20240430,134100,716311330,8710,8750,8750,8710,1003
|
|
20240430,134000,707568320,8750,8750,8750,8750,48
|
|
20240430,133900,707148320,8750,8750,8750,8740,322
|
|
20240430,133800,704331500,8750,8750,8750,8750,8
|
|
20240430,133700,704261500,8730,8750,8750,8730,103
|
|
20240430,133600,703360450,8750,8750,8750,8750,72
|
|
20240430,133500,702730450,8750,8750,8750,8750,4
|
|
20240430,133400,702695450,8750,8750,8750,8750,7
|
|
20240430,133300,702634200,8750,8750,8750,8750,30
|
|
20240430,133200,702371700,8750,8750,8750,8750,263
|
|
20240430,133100,700070450,8760,8740,8760,8740,905
|
|
20240430,133000,692154990,8740,8730,8740,8730,31
|
|
20240430,132900,691884290,8730,8730,8730,8730,21
|
|
20240430,132800,691700960,8730,8730,8730,8720,185
|
|
20240430,132700,690085920,8730,8730,8730,8730,5
|
|
20240430,132600,690042270,8730,8730,8730,8730,33
|
|
20240430,132500,689754180,8730,8730,8730,8730,7
|
|
20240430,132400,689693070,8730,8730,8730,8730,108
|
|
20240430,132300,688750230,8740,8740,8740,8720,34
|
|
20240430,132200,688453090,8740,8740,8740,8740,4
|
|
20240430,132100,688418130,8740,8740,8740,8740,25
|
|
20240430,132000,688199630,8740,8740,8740,8740,53
|
|
20240430,131900,687736410,8740,8740,8740,8740,3
|
|
20240430,131800,687710190,8740,8740,8740,8740,10
|
|
20240430,131700,687622790,8730,8740,8740,8730,30
|
|
20240430,131600,687360810,8730,8730,8730,8730,42
|
|
20240430,131500,686994150,8730,8730,8730,8730,749
|
|
20240430,131400,680455380,8730,8730,8730,8730,3
|
|
20240430,131300,680429190,8730,8730,8730,8730,50
|
|
20240430,131200,679992690,8730,8730,8730,8730,43
|
|
20240430,131100,679617300,8730,8730,8730,8720,94
|
|
20240430,131000,678797470,8730,8730,8730,8730,28
|
|
20240430,130900,678553030,8730,8730,8730,8730,7
|
|
20240430,130800,678491920,8730,8730,8730,8730,28
|
|
20240430,130700,678247480,8730,8730,8730,8730,9
|
|
20240430,130600,678168910,8730,8720,8730,8720,112
|
|
20240430,130500,677191980,8720,8700,8730,8700,46
|
|
20240430,130400,676791320,8730,8730,8730,8730,26
|
|
20240430,130300,676564340,8730,8730,8730,8730,41
|
|
20240430,130200,676206410,8730,8730,8730,8730,5
|
|
20240430,130100,676162760,8730,8730,8730,8730,6
|
|
20240430,130000,676110380,8730,8730,8730,8730,70
|
|
20240430,125900,675499280,8730,8730,8730,8730,7
|
|
20240430,125800,675438170,8730,8730,8730,8730,4
|
|
20240430,125700,675403250,8730,8730,8730,8730,33
|
|
20240430,125600,675115160,8730,8730,8730,8730,52
|
|
20240430,125500,674661200,8700,8700,8700,8700,0
|
|
20240430,125400,674661200,8700,8730,8730,8700,204
|
|
20240430,125300,672883700,8730,8730,8730,8730,130
|
|
20240430,125200,671748800,8730,8730,8730,8730,47
|
|
20240430,125100,671338490,8730,8730,8730,8730,4
|
|
20240430,125000,671303570,8730,8730,8730,8730,33
|
|
20240430,124900,671015480,8730,8730,8730,8730,5
|
|
20240430,124800,670971830,8730,8710,8730,8710,502
|
|
20240430,124700,666593280,8710,8710,8710,8710,4
|
|
20240430,124600,666558440,8710,8710,8710,8710,33
|
|
20240430,124500,666271010,8710,8710,8710,8710,4
|
|
20240430,124400,666236170,8710,8700,8710,8700,23
|
|
20240430,124300,666035850,8700,8700,8700,8700,28
|
|
20240430,124200,665792250,8700,8720,8720,8700,175
|
|
20240430,124100,664268140,8720,8710,8720,8710,5
|
|
20240430,124000,664224550,8720,8710,8720,8710,65
|
|
20240430,123900,663658270,8710,8710,8710,8710,5
|
|
20240430,123800,663614720,8710,8710,8710,8710,7
|
|
20240430,123700,663553750,8710,8710,8710,8710,34
|
|
20240430,123600,663257610,8710,8710,8710,8710,81
|
|
20240430,123500,662552100,8710,8710,8710,8710,4
|
|
20240430,123400,662517260,8710,8710,8710,8710,7
|
|
20240430,123300,662456290,8710,8710,8710,8710,31
|
|
20240430,123200,662186280,8710,8710,8710,8710,68
|
|
20240430,123100,661594000,8710,8710,8710,8710,3
|
|
20240430,123000,661567870,8700,8710,8710,8700,153
|
|
20240430,122900,660236240,8710,8700,8710,8700,246
|
|
20240430,122800,658095950,8700,8690,8700,8690,145
|
|
20240430,122700,656835850,8690,8690,8690,8690,25
|
|
20240430,122600,656618600,8700,8700,8700,8700,29
|
|
20240430,122500,656366300,8700,8700,8700,8700,8
|
|
20240430,122400,656296700,8700,8700,8700,8700,36
|
|
20240430,122300,655983500,8700,8700,8700,8700,48
|
|
20240430,122200,655565900,8700,8670,8700,8670,24
|
|
20240430,122100,655357700,8670,8670,8670,8670,108
|
|
20240430,122000,654421340,8670,8670,8670,8660,152
|
|
20240430,121900,653104500,8670,8670,8670,8670,13
|
|
20240430,121800,652991790,8670,8670,8670,8670,3
|
|
20240430,121700,652965780,8670,8670,8670,8670,149
|
|
20240430,121600,651673950,8670,8670,8670,8670,114
|
|
20240430,121500,650685570,8660,8670,8670,8660,318
|
|
20240430,121400,647931310,8670,8670,8670,8670,52
|
|
20240430,121300,647480470,8670,8670,8670,8670,34
|
|
20240430,121200,647185690,8670,8670,8670,8670,25
|
|
20240430,121100,646968940,8670,8700,8700,8670,334
|
|
20240430,121000,644072980,8700,8700,8700,8700,29
|
|
20240430,120900,643820680,8700,8700,8700,8700,6
|
|
20240430,120800,643768480,8700,8700,8700,8700,28
|
|
20240430,120700,643524880,8700,8700,8700,8700,0
|
|
20240430,120600,643524880,8700,8700,8700,8700,95
|
|
20240430,120500,642698380,8700,8690,8700,8650,5343
|
|
20240430,120400,596382620,8690,8690,8690,8690,128
|
|
20240430,120300,595270300,8690,8690,8690,8680,101
|
|
20240430,120200,594393040,8690,8680,8690,8680,281
|
|
20240430,120100,591951660,8690,8680,8690,8680,23
|
|
20240430,120000,591751920,8690,8690,8690,8680,149
|
|
20240430,115900,590458110,8670,8670,8670,8670,0
|
|
20240430,115800,590458110,8670,8670,8670,8670,403
|
|
20240430,115700,586964100,8680,8680,8680,8680,1070
|
|
20240430,115600,577676500,8690,8680,8690,8680,122
|
|
20240430,115500,576617370,8680,8670,8680,8670,599
|
|
20240430,115400,571418060,8680,8680,8680,8680,2296
|
|
20240430,115300,551488780,8680,8680,8680,8680,9
|
|
20240430,115200,551410660,8680,8670,8680,8670,78
|
|
20240430,115100,550734390,8670,8670,8670,8670,100
|
|
20240430,115000,549867390,8670,8670,8670,8670,0
|
|
20240430,114900,549867390,8670,8670,8670,8670,10
|
|
20240430,114800,549780690,8670,8670,8670,8670,10
|
|
20240430,114700,549693990,8660,8690,8690,8660,962
|
|
20240430,114600,541352740,8690,8710,8730,8680,856
|
|
20240430,114500,533896910,8710,8700,8730,8700,1403
|
|
20240430,114400,521677730,8700,8700,8700,8700,86
|
|
20240430,114300,520929530,8690,8690,8690,8690,0
|
|
20240430,114200,520929530,8690,8700,8700,8690,663
|
|
20240430,114100,515166840,8700,8700,8700,8700,650
|
|
20240430,114000,509511840,8710,8710,8710,8710,0
|
|
20240430,113900,509511840,8710,8710,8740,8710,61
|
|
20240430,113800,508980500,8710,8720,8720,8710,1019
|
|
20240430,113700,500104510,8710,8710,8710,8710,0
|
|
20240430,113600,500104510,8710,8710,8710,8710,0
|
|
20240430,113500,500104510,8710,8710,8710,8710,0
|
|
20240430,113400,500104510,8710,8710,8710,8710,0
|
|
20240430,113300,500104510,8710,8710,8710,8710,120
|
|
20240430,113200,499059310,8730,8730,8730,8730,0
|
|
20240430,113100,499059310,8730,8730,8730,8730,2
|
|
20240430,113000,499041850,8710,8710,8710,8710,0
|
|
20240430,112900,499041850,8710,8710,8710,8710,0
|
|
20240430,112800,499041850,8710,8720,8720,8710,666
|
|
20240430,112700,493236300,8740,8740,8740,8740,0
|
|
20240430,112600,493236300,8740,8740,8740,8740,101
|
|
20240430,112500,492353560,8720,8720,8720,8720,160
|
|
20240430,112400,490958360,8720,8730,8730,8720,713
|
|
20240430,112300,484736000,8740,8740,8740,8740,1
|
|
20240430,112200,484727260,8730,8730,8730,8730,0
|
|
20240430,112100,484727260,8730,8730,8730,8730,0
|
|
20240430,112000,484727260,8730,8740,8740,8730,135
|
|
20240430,111900,483548540,8740,8740,8740,8740,21
|
|
20240430,111800,483365000,8740,8740,8740,8740,34
|
|
20240430,111700,483067840,8740,8740,8740,8740,0
|
|
20240430,111600,483067840,8740,8730,8740,8720,270
|
|
20240430,111500,480709750,8730,8730,8740,8730,93
|
|
20240430,111400,479897690,8730,8720,8730,8720,228
|
|
20240430,111300,477909030,8710,8730,8730,8710,653
|
|
20240430,111200,472220570,8710,8710,8710,8710,0
|
|
20240430,111100,472220570,8710,8710,8710,8710,0
|
|
20240430,111000,472220570,8710,8730,8730,8710,100
|
|
20240430,110900,471348740,8740,8740,8740,8740,0
|
|
20240430,110800,471348740,8740,8740,8740,8740,2
|
|
20240430,110700,471331260,8740,8740,8740,8740,0
|
|
20240430,110600,471331260,8740,8740,8740,8740,0
|
|
20240430,110500,471331260,8740,8740,8740,8740,17
|
|
20240430,110400,471182680,8740,8740,8740,8740,0
|
|
20240430,110300,471182680,8740,8740,8740,8740,0
|
|
20240430,110200,471182680,8740,8740,8740,8740,20
|
|
20240430,110100,471007880,8730,8730,8730,8730,0
|
|
20240430,110000,471007880,8730,8740,8740,8730,162
|
|
20240430,105900,469592120,8740,8730,8740,8730,25
|
|
20240430,105800,469373860,8730,8730,8740,8730,1313
|
|
20240430,105700,457911360,8700,8700,8700,8700,236
|
|
20240430,105600,455858160,8700,8710,8710,8700,3064
|
|
20240430,105500,429183210,8740,8720,8740,8710,103
|
|
20240430,105400,428285140,8740,8740,8740,8740,1
|
|
20240430,105300,428276400,8720,8720,8720,8720,213
|
|
20240430,105200,426419040,8710,8740,8740,8710,2161
|
|
20240430,105100,407585260,8740,8740,8740,8740,0
|
|
20240430,105000,407585260,8740,8740,8740,8740,99
|
|
20240430,104900,406720000,8740,8740,8740,8740,45
|
|
20240430,104800,406326700,8740,8740,8740,8740,10
|
|
20240430,104700,406239300,8740,8730,8740,8720,104
|
|
20240430,104600,405331740,8740,8730,8740,8730,90
|
|
20240430,104500,404545340,8740,8740,8740,8740,467
|
|
20240430,104400,400463760,8750,8750,8750,8750,1
|
|
20240430,104300,400455010,8750,8750,8750,8750,0
|
|
20240430,104200,400455010,8750,8750,8750,8750,0
|
|
20240430,104100,400455010,8750,8750,8750,8750,122
|
|
20240430,104000,399387510,8750,8750,8750,8750,49
|
|
20240430,103900,398958760,8750,8750,8750,8750,51
|
|
20240430,103800,398512510,8750,8750,8750,8750,0
|
|
20240430,103700,398512510,8750,8750,8750,8750,0
|
|
20240430,103600,398512510,8750,8750,8750,8750,221
|
|
20240430,103500,396578760,8750,8750,8750,8750,0
|
|
20240430,103400,396578760,8750,8750,8750,8750,30
|
|
20240430,103300,396316260,8750,8750,8750,8750,100
|
|
20240430,103200,395441260,8750,8730,8750,8730,78
|
|
20240430,103100,394759880,8730,8730,8730,8730,228
|
|
20240430,103000,392769440,8720,8710,8720,8710,45
|
|
20240430,102900,392377140,8710,8720,8720,8710,97
|
|
20240430,102800,391532070,8720,8720,8720,8720,182
|
|
20240430,102700,389945030,8720,8730,8730,8720,594
|
|
20240430,102600,384765320,8730,8740,8740,8720,2410
|
|
20240430,102500,363728500,8740,8750,8750,8740,161
|
|
20240430,102400,362321350,8750,8750,8750,8750,283
|
|
20240430,102300,359845100,8740,8750,8750,8740,391
|
|
20240430,102200,356426760,8770,8770,8770,8770,200
|
|
20240430,102100,354672760,8780,8780,8780,8780,1
|
|
20240430,102000,354663980,8740,8740,8740,8740,0
|
|
20240430,101900,354663980,8740,8750,8750,8740,180
|
|
20240430,101800,353090280,8750,8750,8750,8750,122
|
|
20240430,101700,352022780,8790,8790,8790,8790,0
|
|
20240430,101600,352022780,8790,8750,8790,8750,14
|
|
20240430,101500,351900240,8750,8750,8750,8750,606
|
|
20240430,101400,346597740,8760,8780,8780,8760,736
|
|
20240430,101300,340142220,8780,8780,8780,8780,3
|
|
20240430,101200,340115880,8780,8780,8780,8780,0
|
|
20240430,101100,340115880,8780,8790,8790,8780,662
|
|
20240430,101000,334303320,8790,8780,8790,8780,17
|
|
20240430,100900,334154040,8780,8780,8780,8780,216
|
|
20240430,100800,332257560,8780,8780,8780,8780,30
|
|
20240430,100700,331994160,8780,8780,8780,8780,0
|
|
20240430,100600,331994160,8780,8770,8780,8770,219
|
|
20240430,100500,330072840,8770,8770,8770,8770,56
|
|
20240430,100400,329581720,8780,8780,8780,8780,35
|
|
20240430,100300,329274420,8780,8780,8780,8780,0
|
|
20240430,100200,329274420,8780,8780,8780,8780,323
|
|
20240430,100100,326438480,8780,8780,8780,8780,530
|
|
20240430,100000,321785080,8750,8750,8750,8750,0
|
|
20240430,095900,321785080,8750,8770,8770,8750,283
|
|
20240430,095800,319308350,8780,8780,8780,8780,0
|
|
20240430,095700,319308350,8780,8780,8780,8780,50
|
|
20240430,095600,318869350,8770,8780,8780,8770,22
|
|
20240430,095500,318676370,8780,8780,8780,8780,20
|
|
20240430,095400,318500770,8780,8780,8780,8780,35
|
|
20240430,095300,318193470,8780,8730,8780,8730,41
|
|
20240430,095200,317834990,8780,8740,8780,8740,301
|
|
20240430,095100,315204210,8760,8760,8760,8760,81
|
|
20240430,095000,314494650,8780,8780,8780,8780,0
|
|
20240430,094900,314494650,8780,8780,8780,8780,2
|
|
20240430,094800,314477090,8740,8740,8740,8740,0
|
|
20240430,094700,314477090,8740,8780,8780,8740,7522
|
|
20240430,094600,248733300,8750,8750,8750,8750,0
|
|
20240430,094500,248733300,8750,8800,8800,8750,3473
|
|
20240430,094400,218238840,8800,8800,8800,8800,37
|
|
20240430,094300,217913240,8800,8800,8800,8790,260
|
|
20240430,094200,215627190,8810,8820,8820,8800,1337
|
|
20240430,094100,203844810,8830,8840,8840,8830,301
|
|
20240430,094000,201184970,8840,8830,8840,8830,54
|
|
20240430,093900,200708110,8840,8840,8840,8840,1
|
|
20240430,093800,200699270,8820,8830,8840,8820,469
|
|
20240430,093700,196556310,8830,8830,8830,8830,1
|
|
20240430,093600,196547480,8820,8810,8820,8810,2999
|
|
20240430,093500,170103810,8810,8810,8810,8810,38
|
|
20240430,093400,169769030,8810,8800,8810,8800,434
|
|
20240430,093300,165949560,8800,8790,8800,8790,12
|
|
20240430,093200,165844050,8800,8800,8800,8800,39
|
|
20240430,093100,165500850,8800,8800,8800,8800,448
|
|
20240430,093000,161558450,8780,8780,8780,8770,58
|
|
20240430,092900,161049270,8780,8780,8780,8780,10
|
|
20240430,092800,160961470,8780,8770,8780,8770,453
|
|
20240430,092700,156987640,8800,8780,8800,8770,150
|
|
20240430,092600,155670550,8800,8800,8800,8790,507
|
|
20240430,092500,151213880,8820,8790,8820,8790,39
|
|
20240430,092400,150871010,8820,8780,8820,8780,905
|
|
20240430,092300,142907210,8800,8790,8800,8790,1136
|
|
20240430,092200,132915410,8800,8800,8800,8800,20
|
|
20240430,092100,132739410,8780,8790,8790,8780,382
|
|
20240430,092000,129383300,8810,8810,8810,8810,52
|
|
20240430,091900,128925180,8810,8810,8810,8810,78
|
|
20240430,091800,128238000,8810,8800,8810,8800,107
|
|
20240430,091700,127296150,8800,8800,8800,8800,11
|
|
20240430,091600,127199350,8800,8780,8810,8780,4103
|
|
20240430,091500,91129910,8770,8770,8770,8770,2644
|
|
20240430,091400,67942030,8760,8770,8770,8760,12
|
|
20240430,091300,67836890,8770,8770,8770,8770,0
|
|
20240430,091200,67836890,8770,8770,8770,8770,6
|
|
20240430,091100,67784270,8770,8770,8770,8770,10
|
|
20240430,091000,67696570,8730,8760,8760,8730,1300
|
|
20240430,090900,56338580,8770,8770,8770,8770,1
|
|
20240430,090800,56329810,8740,8770,8770,8740,275
|
|
20240430,090700,53924580,8780,8780,8780,8780,3
|
|
20240430,090600,53898240,8780,8780,8780,8770,253
|
|
20240430,090500,51678100,8780,8780,8780,8780,10
|
|
20240430,090400,51590300,8790,8790,8800,8780,2096
|
|
20240430,090300,33186810,8790,8790,8810,8790,2181
|
|
20240430,090200,14000360,8790,8780,8790,8780,249
|
|
20240430,090100,11812900,8780,8740,8780,8730,190
|
|
20240430,090000,10154050,8730,8760,8770,8730,1160
|