682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,201800,1124330880,4660,4660,4660,4660,0
|
|
20240430,201700,1124330880,4660,4660,4660,4660,0
|
|
20240430,201600,1124330880,4660,4660,4660,4660,0
|
|
20240430,201500,1124330880,4660,4660,4660,4660,0
|
|
20240430,201400,1124330880,4660,4660,4660,4660,0
|
|
20240430,201300,1124330880,4660,4660,4660,4660,0
|
|
20240430,201200,1124330880,4660,4660,4660,4660,0
|
|
20240430,201100,1124330880,4660,4660,4660,4660,0
|
|
20240430,201000,1124330880,4660,4660,4660,4660,0
|
|
20240430,200900,1124330880,4660,4660,4660,4660,0
|
|
20240430,200800,1124330880,4660,4660,4660,4660,0
|
|
20240430,200700,1124330880,4660,4660,4660,4660,0
|
|
20240430,200600,1124330880,4660,4660,4660,4660,0
|
|
20240430,200500,1124330880,4660,4660,4660,4660,0
|
|
20240430,200400,1124330880,4660,4660,4660,4660,0
|
|
20240430,200300,1124330880,4660,4660,4660,4660,0
|
|
20240430,200200,1124330880,4660,4660,4660,4660,0
|
|
20240430,200100,1124330880,4660,4660,4660,4660,0
|
|
20240430,200000,1124330880,4660,4660,4660,4660,0
|
|
20240430,195900,1124330880,4660,4660,4660,4660,0
|
|
20240430,195800,1124330880,4660,4660,4660,4660,0
|
|
20240430,195700,1124330880,4660,4660,4660,4660,0
|
|
20240430,195600,1124330880,4660,4660,4660,4660,0
|
|
20240430,195500,1124330880,4660,4660,4660,4660,0
|
|
20240430,195400,1124330880,4660,4660,4660,4660,0
|
|
20240430,195300,1124330880,4660,4660,4660,4660,0
|
|
20240430,195200,1124330880,4660,4660,4660,4660,0
|
|
20240430,195100,1124330880,4660,4660,4660,4660,0
|
|
20240430,195000,1124330880,4660,4660,4660,4660,0
|
|
20240430,194900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,194800,1124330880,4660,4660,4660,4660,0
|
|
20240430,194700,1124330880,4660,4660,4660,4660,0
|
|
20240430,194600,1124330880,4660,4660,4660,4660,0
|
|
20240430,194500,1124330880,4660,4660,4660,4660,0
|
|
20240430,194400,1124330880,4660,4660,4660,4660,0
|
|
20240430,194300,1124330880,4660,4660,4660,4660,0
|
|
20240430,194200,1124330880,4660,4660,4660,4660,0
|
|
20240430,194100,1124330880,4660,4660,4660,4660,0
|
|
20240430,194000,1124330880,4660,4660,4660,4660,0
|
|
20240430,193900,1124330880,4660,4660,4660,4660,0
|
|
20240430,193800,1124330880,4660,4660,4660,4660,0
|
|
20240430,193700,1124330880,4660,4660,4660,4660,0
|
|
20240430,193600,1124330880,4660,4660,4660,4660,0
|
|
20240430,193500,1124330880,4660,4660,4660,4660,0
|
|
20240430,193400,1124330880,4660,4660,4660,4660,0
|
|
20240430,193300,1124330880,4660,4660,4660,4660,0
|
|
20240430,193200,1124330880,4660,4660,4660,4660,0
|
|
20240430,193100,1124330880,4660,4660,4660,4660,0
|
|
20240430,193000,1124330880,4660,4660,4660,4660,0
|
|
20240430,192900,1124330880,4660,4660,4660,4660,0
|
|
20240430,192800,1124330880,4660,4660,4660,4660,0
|
|
20240430,192700,1124330880,4660,4660,4660,4660,0
|
|
20240430,192600,1124330880,4660,4660,4660,4660,0
|
|
20240430,192500,1124330880,4660,4660,4660,4660,0
|
|
20240430,192400,1124330880,4660,4660,4660,4660,0
|
|
20240430,192300,1124330880,4660,4660,4660,4660,0
|
|
20240430,192200,1124330880,4660,4660,4660,4660,0
|
|
20240430,192100,1124330880,4660,4660,4660,4660,0
|
|
20240430,192000,1124330880,4660,4660,4660,4660,0
|
|
20240430,191900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,191800,1124330880,4660,4660,4660,4660,0
|
|
20240430,191700,1124330880,4660,4660,4660,4660,0
|
|
20240430,191600,1124330880,4660,4660,4660,4660,0
|
|
20240430,191500,1124330880,4660,4660,4660,4660,0
|
|
20240430,191400,1124330880,4660,4660,4660,4660,0
|
|
20240430,191300,1124330880,4660,4660,4660,4660,0
|
|
20240430,191200,1124330880,4660,4660,4660,4660,0
|
|
20240430,191100,1124330880,4660,4660,4660,4660,0
|
|
20240430,191000,1124330880,4660,4660,4660,4660,0
|
|
20240430,190900,1124330880,4660,4660,4660,4660,0
|
|
20240430,190800,1124330880,4660,4660,4660,4660,0
|
|
20240430,190700,1124330880,4660,4660,4660,4660,0
|
|
20240430,190600,1124330880,4660,4660,4660,4660,0
|
|
20240430,190500,1124330880,4660,4660,4660,4660,0
|
|
20240430,190400,1124330880,4660,4660,4660,4660,0
|
|
20240430,190300,1124330880,4660,4660,4660,4660,0
|
|
20240430,190200,1124330880,4660,4660,4660,4660,0
|
|
20240430,190100,1124330880,4660,4660,4660,4660,0
|
|
20240430,190000,1124330880,4660,4660,4660,4660,0
|
|
20240430,185900,1124330880,4660,4660,4660,4660,0
|
|
20240430,185800,1124330880,4660,4660,4660,4660,0
|
|
20240430,185700,1124330880,4660,4660,4660,4660,0
|
|
20240430,185600,1124330880,4660,4660,4660,4660,0
|
|
20240430,185500,1124330880,4660,4660,4660,4660,0
|
|
20240430,185400,1124330880,4660,4660,4660,4660,0
|
|
20240430,185300,1124330880,4660,4660,4660,4660,0
|
|
20240430,185200,1124330880,4660,4660,4660,4660,0
|
|
20240430,185100,1124330880,4660,4660,4660,4660,0
|
|
20240430,185000,1124330880,4660,4660,4660,4660,0
|
|
20240430,184900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,184800,1124330880,4660,4660,4660,4660,0
|
|
20240430,184700,1124330880,4660,4660,4660,4660,0
|
|
20240430,184600,1124330880,4660,4660,4660,4660,0
|
|
20240430,184500,1124330880,4660,4660,4660,4660,0
|
|
20240430,184400,1124330880,4660,4660,4660,4660,0
|
|
20240430,184300,1124330880,4660,4660,4660,4660,0
|
|
20240430,184200,1124330880,4660,4660,4660,4660,0
|
|
20240430,184100,1124330880,4660,4660,4660,4660,0
|
|
20240430,184000,1124330880,4660,4660,4660,4660,0
|
|
20240430,183900,1124330880,4660,4660,4660,4660,0
|
|
20240430,183800,1124330880,4660,4660,4660,4660,0
|
|
20240430,183700,1124330880,4660,4660,4660,4660,0
|
|
20240430,183600,1124330880,4660,4660,4660,4660,0
|
|
20240430,183500,1124330880,4660,4660,4660,4660,0
|
|
20240430,183400,1124330880,4660,4660,4660,4660,0
|
|
20240430,183300,1124330880,4660,4660,4660,4660,0
|
|
20240430,183200,1124330880,4660,4660,4660,4660,0
|
|
20240430,183100,1124330880,4660,4660,4660,4660,0
|
|
20240430,183000,1124330880,4660,4660,4660,4660,0
|
|
20240430,182900,1124330880,4660,4660,4660,4660,0
|
|
20240430,182800,1124330880,4660,4660,4660,4660,0
|
|
20240430,182700,1124330880,4660,4660,4660,4660,0
|
|
20240430,182600,1124330880,4660,4660,4660,4660,0
|
|
20240430,182500,1124330880,4660,4660,4660,4660,0
|
|
20240430,182400,1124330880,4660,4660,4660,4660,0
|
|
20240430,182300,1124330880,4660,4660,4660,4660,0
|
|
20240430,182200,1124330880,4660,4660,4660,4660,0
|
|
20240430,182100,1124330880,4660,4660,4660,4660,0
|
|
20240430,182000,1124330880,4660,4660,4660,4660,0
|
|
20240430,181900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,181800,1124330880,4660,4660,4660,4660,0
|
|
20240430,181700,1124330880,4660,4660,4660,4660,0
|
|
20240430,181600,1124330880,4660,4660,4660,4660,0
|
|
20240430,181500,1124330880,4660,4660,4660,4660,0
|
|
20240430,181400,1124330880,4660,4660,4660,4660,0
|
|
20240430,181300,1124330880,4660,4660,4660,4660,0
|
|
20240430,181200,1124330880,4660,4660,4660,4660,0
|
|
20240430,181100,1124330880,4660,4660,4660,4660,0
|
|
20240430,181000,1124330880,4660,4660,4660,4660,0
|
|
20240430,180900,1124330880,4660,4660,4660,4660,0
|
|
20240430,180800,1124330880,4660,4660,4660,4660,0
|
|
20240430,180700,1124330880,4660,4660,4660,4660,0
|
|
20240430,180600,1124330880,4660,4660,4660,4660,0
|
|
20240430,180500,1124330880,4660,4660,4660,4660,0
|
|
20240430,180400,1124330880,4660,4660,4660,4660,0
|
|
20240430,180300,1124330880,4660,4660,4660,4660,0
|
|
20240430,180200,1124330880,4660,4660,4660,4660,0
|
|
20240430,180100,1124330880,4660,4660,4660,4660,0
|
|
20240430,180000,1124330880,4660,4660,4660,4660,0
|
|
20240430,175900,1124330880,4660,4660,4660,4660,0
|
|
20240430,175800,1124330880,4660,4660,4660,4660,0
|
|
20240430,175700,1124330880,4660,4660,4660,4660,0
|
|
20240430,175600,1124330880,4660,4660,4660,4660,0
|
|
20240430,175500,1124330880,4660,4660,4660,4660,0
|
|
20240430,175400,1124330880,4660,4660,4660,4660,0
|
|
20240430,175300,1124330880,4660,4660,4660,4660,0
|
|
20240430,175200,1124330880,4660,4660,4660,4660,0
|
|
20240430,175100,1124330880,4660,4660,4660,4660,0
|
|
20240430,175000,1124330880,4660,4660,4660,4660,0
|
|
20240430,174900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,174800,1124330880,4660,4660,4660,4660,0
|
|
20240430,174700,1124330880,4660,4660,4660,4660,0
|
|
20240430,174600,1124330880,4660,4660,4660,4660,0
|
|
20240430,174500,1124330880,4660,4660,4660,4660,0
|
|
20240430,174400,1124330880,4660,4660,4660,4660,0
|
|
20240430,174300,1124330880,4660,4660,4660,4660,0
|
|
20240430,174200,1124330880,4660,4660,4660,4660,0
|
|
20240430,174100,1124330880,4660,4660,4660,4660,0
|
|
20240430,174000,1124330880,4660,4660,4660,4660,0
|
|
20240430,173900,1124330880,4660,4660,4660,4660,0
|
|
20240430,173800,1124330880,4660,4660,4660,4660,0
|
|
20240430,173700,1124330880,4660,4660,4660,4660,0
|
|
20240430,173600,1124330880,4660,4660,4660,4660,0
|
|
20240430,173500,1124330880,4660,4660,4660,4660,0
|
|
20240430,173400,1124330880,4660,4660,4660,4660,0
|
|
20240430,173300,1124330880,4660,4660,4660,4660,0
|
|
20240430,173200,1124330880,4660,4660,4660,4660,0
|
|
20240430,173100,1124330880,4660,4660,4660,4660,0
|
|
20240430,173000,1124330880,4660,4660,4660,4660,0
|
|
20240430,172900,1124330880,4660,4660,4660,4660,0
|
|
20240430,172800,1124330880,4660,4660,4660,4660,0
|
|
20240430,172700,1124330880,4660,4660,4660,4660,0
|
|
20240430,172600,1124330880,4660,4660,4660,4660,0
|
|
20240430,172500,1124330880,4660,4660,4660,4660,0
|
|
20240430,172400,1124330880,4660,4660,4660,4660,0
|
|
20240430,172300,1124330880,4660,4660,4660,4660,0
|
|
20240430,172200,1124330880,4660,4660,4660,4660,0
|
|
20240430,172100,1124330880,4660,4660,4660,4660,0
|
|
20240430,172000,1124330880,4660,4660,4660,4660,0
|
|
20240430,171900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,171800,1124330880,4660,4660,4660,4660,0
|
|
20240430,171700,1124330880,4660,4660,4660,4660,0
|
|
20240430,171600,1124330880,4660,4660,4660,4660,0
|
|
20240430,171500,1124330880,4660,4660,4660,4660,0
|
|
20240430,171400,1124330880,4660,4660,4660,4660,0
|
|
20240430,171300,1124330880,4660,4660,4660,4660,0
|
|
20240430,171200,1124330880,4660,4660,4660,4660,0
|
|
20240430,171100,1124330880,4660,4660,4660,4660,0
|
|
20240430,171000,1124330880,4660,4660,4660,4660,0
|
|
20240430,170900,1124330880,4660,4660,4660,4660,0
|
|
20240430,170800,1124330880,4660,4660,4660,4660,0
|
|
20240430,170700,1124330880,4660,4660,4660,4660,0
|
|
20240430,170600,1124330880,4660,4660,4660,4660,0
|
|
20240430,170500,1124330880,4660,4660,4660,4660,0
|
|
20240430,170400,1124330880,4660,4660,4660,4660,0
|
|
20240430,170300,1124330880,4660,4660,4660,4660,0
|
|
20240430,170200,1124330880,4660,4660,4660,4660,0
|
|
20240430,170100,1124330880,4660,4660,4660,4660,0
|
|
20240430,170000,1124330880,4660,4660,4660,4660,0
|
|
20240430,165900,1124330880,4660,4660,4660,4660,0
|
|
20240430,165800,1124330880,4660,4660,4660,4660,0
|
|
20240430,165700,1124330880,4660,4660,4660,4660,0
|
|
20240430,165600,1124330880,4660,4660,4660,4660,0
|
|
20240430,165500,1124330880,4660,4660,4660,4660,0
|
|
20240430,165400,1124330880,4660,4660,4660,4660,0
|
|
20240430,165300,1124330880,4660,4660,4660,4660,0
|
|
20240430,165200,1124330880,4660,4660,4660,4660,0
|
|
20240430,165100,1124330880,4660,4660,4660,4660,0
|
|
20240430,165000,1124330880,4660,4660,4660,4660,0
|
|
20240430,164900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,164800,1124330880,4660,4660,4660,4660,0
|
|
20240430,164700,1124330880,4660,4660,4660,4660,0
|
|
20240430,164600,1124330880,4660,4660,4660,4660,0
|
|
20240430,164500,1124330880,4660,4660,4660,4660,0
|
|
20240430,164400,1124330880,4660,4660,4660,4660,0
|
|
20240430,164300,1124330880,4660,4660,4660,4660,0
|
|
20240430,164200,1124330880,4660,4660,4660,4660,0
|
|
20240430,164100,1124330880,4660,4660,4660,4660,0
|
|
20240430,164000,1124330880,4660,4660,4660,4660,0
|
|
20240430,163900,1124330880,4660,4660,4660,4660,0
|
|
20240430,163800,1124330880,4660,4660,4660,4660,0
|
|
20240430,163700,1124330880,4660,4660,4660,4660,0
|
|
20240430,163600,1124330880,4660,4660,4660,4660,0
|
|
20240430,163500,1124330880,4660,4660,4660,4660,0
|
|
20240430,163400,1124330880,4660,4660,4660,4660,0
|
|
20240430,163300,1124330880,4660,4660,4660,4660,0
|
|
20240430,163200,1124330880,4660,4660,4660,4660,0
|
|
20240430,163100,1124330880,4660,4660,4660,4660,0
|
|
20240430,163000,1124330880,4660,4660,4660,4660,0
|
|
20240430,162900,1124330880,4660,4660,4660,4660,0
|
|
20240430,162800,1124330880,4660,4660,4660,4660,0
|
|
20240430,162700,1124330880,4660,4660,4660,4660,0
|
|
20240430,162600,1124330880,4660,4660,4660,4660,0
|
|
20240430,162500,1124330880,4660,4660,4660,4660,0
|
|
20240430,162400,1124330880,4660,4660,4660,4660,0
|
|
20240430,162300,1124330880,4660,4660,4660,4660,0
|
|
20240430,162200,1124330880,4660,4660,4660,4660,0
|
|
20240430,162100,1124330880,4660,4660,4660,4660,0
|
|
20240430,162000,1124330880,4660,4660,4660,4660,0
|
|
20240430,161900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,161800,1124330880,4660,4660,4660,4660,0
|
|
20240430,161700,1124330880,4660,4660,4660,4660,0
|
|
20240430,161600,1124330880,4660,4660,4660,4660,0
|
|
20240430,161500,1124330880,4660,4660,4660,4660,0
|
|
20240430,161400,1124330880,4660,4660,4660,4660,0
|
|
20240430,161300,1124330880,4660,4660,4660,4660,0
|
|
20240430,161200,1124330880,4660,4660,4660,4660,0
|
|
20240430,161100,1124330880,4660,4660,4660,4660,0
|
|
20240430,161000,1124330880,4660,4660,4660,4660,0
|
|
20240430,160900,1124330880,4660,4660,4660,4660,0
|
|
20240430,160800,1124330880,4660,4660,4660,4660,0
|
|
20240430,160700,1124330880,4660,4660,4660,4660,0
|
|
20240430,160600,1124330880,4660,4660,4660,4660,0
|
|
20240430,160500,1124330880,4660,4660,4660,4660,0
|
|
20240430,160400,1124330880,4660,4660,4660,4660,0
|
|
20240430,160300,1124330880,4660,4660,4660,4660,0
|
|
20240430,160200,1124330880,4660,4660,4660,4660,0
|
|
20240430,160100,1124330880,4660,4660,4660,4660,0
|
|
20240430,160000,1124330880,4660,4660,4660,4660,0
|
|
20240430,155900,1124330880,4660,4660,4660,4660,0
|
|
20240430,155800,1124330880,4660,4660,4660,4660,0
|
|
20240430,155700,1124330880,4660,4660,4660,4660,0
|
|
20240430,155600,1124330880,4660,4660,4660,4660,0
|
|
20240430,155500,1124330880,4660,4660,4660,4660,0
|
|
20240430,155400,1124330880,4660,4660,4660,4660,0
|
|
20240430,155300,1124330880,4660,4660,4660,4660,0
|
|
20240430,155200,1124330880,4660,4660,4660,4660,0
|
|
20240430,155100,1124330880,4660,4660,4660,4660,0
|
|
20240430,155000,1124330880,4660,4660,4660,4660,0
|
|
20240430,154900,1124330880,4660,4660,4660,4660,6070
|
|
20240430,154800,1124330880,4660,4660,4660,4660,0
|
|
20240430,154700,1124330880,4660,4660,4660,4660,0
|
|
20240430,154600,1124330880,4660,4660,4660,4660,0
|
|
20240430,154500,1124330880,4660,4660,4660,4660,0
|
|
20240430,154400,1124330880,4660,4660,4660,4660,0
|
|
20240430,154300,1124330880,4660,4660,4660,4660,0
|
|
20240430,154200,1124330880,4660,4660,4660,4660,0
|
|
20240430,154100,1124330880,4660,4660,4660,4660,0
|
|
20240430,154000,1124330880,4660,4660,4660,4660,0
|
|
20240430,153900,1124330880,4660,4660,4660,4660,0
|
|
20240430,153800,1124330880,4660,4660,4660,4660,0
|
|
20240430,153700,1124330880,4660,4660,4660,4660,0
|
|
20240430,153600,1124330880,4660,4660,4660,4660,0
|
|
20240430,153500,1124330880,4660,4660,4660,4660,0
|
|
20240430,153400,1124330880,4660,4660,4660,4660,0
|
|
20240430,153300,1124330880,4660,4660,4660,4660,0
|
|
20240430,153200,1124330880,4660,4660,4660,4660,0
|
|
20240430,153100,1124330880,4660,4660,4660,4660,0
|
|
20240430,153000,1124330880,4660,4660,4660,4660,6070
|
|
20240430,152900,1096044680,4640,4640,4640,4640,0
|
|
20240430,152800,1096044680,4640,4640,4640,4640,0
|
|
20240430,152700,1096044680,4640,4640,4640,4640,0
|
|
20240430,152600,1096044680,4640,4640,4640,4640,0
|
|
20240430,152500,1096044680,4640,4640,4640,4640,0
|
|
20240430,152400,1096044680,4640,4640,4640,4640,0
|
|
20240430,152300,1096044680,4640,4640,4640,4640,0
|
|
20240430,152200,1096044680,4640,4640,4640,4640,0
|
|
20240430,152100,1096044680,4640,4640,4640,4640,0
|
|
20240430,152000,1096044680,4640,4640,4640,4640,0
|
|
20240430,151900,1096044680,4640,4640,4640,4630,103
|
|
20240430,151800,1095567490,4640,4630,4640,4630,59
|
|
20240430,151700,1095293790,4630,4630,4630,4630,709
|
|
20240430,151600,1092011120,4630,4630,4630,4630,78
|
|
20240430,151500,1091649980,4630,4625,4630,4625,1172
|
|
20240430,151400,1086223875,4630,4630,4630,4625,94
|
|
20240430,151300,1085789005,4630,4630,4630,4630,0
|
|
20240430,151200,1085789005,4630,4630,4630,4630,388
|
|
20240430,151100,1083992565,4630,4625,4630,4625,221
|
|
20240430,151000,1082969585,4625,4625,4625,4625,0
|
|
20240430,150900,1082969585,4625,4625,4625,4625,1
|
|
20240430,150800,1082964960,4625,4635,4635,4625,2529
|
|
20240430,150700,1071250935,4640,4640,4640,4640,3
|
|
20240430,150600,1071237015,4640,4640,4640,4640,3
|
|
20240430,150500,1071223095,4635,4635,4635,4635,923
|
|
20240430,150400,1066944990,4635,4635,4635,4635,50
|
|
20240430,150300,1066713240,4635,4635,4635,4635,35
|
|
20240430,150200,1066551015,4635,4635,4635,4635,0
|
|
20240430,150100,1066551015,4635,4635,4635,4635,51
|
|
20240430,150000,1066314630,4635,4635,4635,4635,200
|
|
20240430,145900,1065387630,4635,4635,4635,4635,0
|
|
20240430,145800,1065387630,4635,4635,4635,4635,0
|
|
20240430,145700,1065387630,4635,4635,4635,4635,50
|
|
20240430,145600,1065155880,4635,4635,4635,4635,7
|
|
20240430,145500,1065123435,4635,4635,4635,4635,865
|
|
20240430,145400,1061114160,4630,4640,4645,4630,6282
|
|
20240430,145300,1032015380,4640,4645,4645,4640,101
|
|
20240430,145200,1031546735,4635,4635,4635,4635,0
|
|
20240430,145100,1031546735,4635,4635,4635,4635,20
|
|
20240430,145000,1031454035,4635,4645,4645,4635,2331
|
|
20240430,144900,1020640300,4640,4640,4640,4640,215
|
|
20240430,144800,1019642700,4640,4645,4645,4635,5929
|
|
20240430,144700,992130265,4650,4655,4655,4650,11952
|
|
20240430,144600,936529810,4660,4660,4660,4660,520
|
|
20240430,144500,934106610,4660,4675,4675,4660,1428
|
|
20240430,144400,927451380,4675,4665,4675,4665,37
|
|
20240430,144300,927278435,4660,4675,4675,4660,5484
|
|
20240430,144200,901671345,4670,4670,4670,4670,0
|
|
20240430,144100,901671345,4670,4670,4670,4670,645
|
|
20240430,144000,898659195,4665,4670,4670,4665,60
|
|
20240430,143900,898379280,4670,4670,4670,4670,5
|
|
20240430,143800,898355930,4670,4665,4670,4665,300
|
|
20240430,143700,896956345,4665,4655,4665,4655,86
|
|
20240430,143600,896555815,4660,4660,4660,4655,245
|
|
20240430,143500,895415275,4660,4665,4665,4660,269
|
|
20240430,143400,894161715,4665,4665,4665,4665,709
|
|
20240430,143300,890854230,4665,4665,4665,4665,64
|
|
20240430,143200,890555670,4665,4665,4665,4665,5
|
|
20240430,143100,890532345,4665,4665,4665,4665,70
|
|
20240430,143000,890205795,4665,4665,4665,4665,50
|
|
20240430,142900,889972545,4665,4665,4665,4665,4
|
|
20240430,142800,889953885,4660,4660,4660,4660,0
|
|
20240430,142700,889953885,4660,4660,4660,4660,0
|
|
20240430,142600,889953885,4660,4660,4660,4655,286
|
|
20240430,142500,888621715,4660,4660,4660,4660,2358
|
|
20240430,142400,877633435,4660,4670,4670,4660,599
|
|
20240430,142300,874841105,4670,4670,4675,4670,218
|
|
20240430,142200,873822670,4675,4675,4675,4675,3
|
|
20240430,142100,873808645,4675,4675,4675,4670,1365
|
|
20240430,142000,867427275,4670,4665,4675,4660,1112
|
|
20240430,141900,862230150,4665,4670,4670,4665,484
|
|
20240430,141800,859971950,4670,4675,4675,4670,1148
|
|
20240430,141700,854609010,4675,4680,4680,4675,71
|
|
20240430,141600,854276735,4680,4690,4690,4680,1301
|
|
20240430,141500,848176795,4695,4695,4695,4695,0
|
|
20240430,141400,848176795,4695,4695,4695,4695,204
|
|
20240430,141300,847219015,4695,4695,4695,4695,320
|
|
20240430,141200,845716615,4695,4695,4695,4695,584
|
|
20240430,141100,842974735,4695,4700,4700,4695,613
|
|
20240430,141000,840095685,4700,4700,4700,4695,517
|
|
20240430,140900,837667285,4695,4690,4695,4690,150
|
|
20240430,140800,836963285,4695,4700,4700,4695,1061
|
|
20240430,140700,831976610,4700,4695,4700,4695,806
|
|
20240430,140600,828188435,4695,4685,4695,4685,51
|
|
20240430,140500,827949490,4695,4690,4695,4690,1557
|
|
20240430,140400,820639875,4685,4685,4685,4685,1
|
|
20240430,140300,820635190,4685,4685,4685,4685,400
|
|
20240430,140200,818761190,4685,4685,4685,4680,652
|
|
20240430,140100,815706820,4690,4690,4690,4690,864
|
|
20240430,140000,811654660,4690,4690,4695,4690,1097
|
|
20240430,135900,806508535,4690,4685,4690,4685,1193
|
|
20240430,135800,800913620,4685,4685,4685,4685,65
|
|
20240430,135700,800609095,4685,4685,4685,4685,3049
|
|
20240430,135600,786324530,4680,4675,4680,4675,4153
|
|
20240430,135500,766888495,4675,4675,4675,4675,50
|
|
20240430,135400,766654745,4675,4675,4675,4675,500
|
|
20240430,135300,764317245,4675,4675,4675,4675,0
|
|
20240430,135200,764317245,4675,4680,4680,4675,53
|
|
20240430,135100,764069455,4680,4680,4680,4680,619
|
|
20240430,135000,761172535,4675,4675,4680,4675,2101
|
|
20240430,134900,751341345,4675,4675,4675,4675,298
|
|
20240430,134800,749948195,4675,4675,4675,4675,104
|
|
20240430,134700,749461995,4675,4675,4675,4675,150
|
|
20240430,134600,748760745,4675,4675,4675,4675,0
|
|
20240430,134500,748760745,4675,4680,4680,4675,51
|
|
20240430,134400,748522315,4680,4675,4680,4675,11
|
|
20240430,134300,748470885,4675,4675,4675,4675,0
|
|
20240430,134200,748470885,4675,4675,4675,4675,730
|
|
20240430,134100,745058135,4670,4670,4670,4670,50
|
|
20240430,134000,744824635,4670,4680,4680,4670,161
|
|
20240430,133900,744072155,4680,4680,4680,4680,33
|
|
20240430,133800,743917715,4680,4680,4680,4680,948
|
|
20240430,133700,739481075,4680,4680,4680,4680,4
|
|
20240430,133600,739462355,4680,4680,4680,4680,1903
|
|
20240430,133500,730556315,4675,4675,4675,4675,50
|
|
20240430,133400,730322565,4675,4675,4675,4675,0
|
|
20240430,133300,730322565,4675,4675,4675,4675,0
|
|
20240430,133200,730322565,4675,4675,4675,4675,42
|
|
20240430,133100,730126215,4675,4680,4680,4675,29
|
|
20240430,133000,729990535,4670,4670,4670,4670,0
|
|
20240430,132900,729990535,4670,4670,4670,4670,578
|
|
20240430,132800,727291275,4670,4660,4670,4655,482
|
|
20240430,132700,725045365,4660,4665,4665,4660,992
|
|
20240430,132600,720418475,4665,4665,4665,4665,0
|
|
20240430,132500,720418475,4665,4665,4665,4665,0
|
|
20240430,132400,720418475,4665,4665,4665,4665,71
|
|
20240430,132300,720087260,4665,4670,4670,4665,46
|
|
20240430,132200,719872470,4675,4675,4675,4675,6440
|
|
20240430,132100,689765470,4675,4675,4675,4675,150
|
|
20240430,132000,689064220,4680,4680,4680,4680,36
|
|
20240430,131900,688895740,4680,4680,4680,4680,211
|
|
20240430,131800,687908260,4675,4675,4675,4675,0
|
|
20240430,131700,687908260,4675,4675,4675,4675,50
|
|
20240430,131600,687674510,4680,4680,4680,4680,149
|
|
20240430,131500,686977190,4680,4680,4680,4680,133
|
|
20240430,131400,686354750,4680,4680,4680,4675,694
|
|
20240430,131300,683107080,4680,4675,4680,4675,3086
|
|
20240430,131200,668674310,4670,4670,4670,4670,0
|
|
20240430,131100,668674310,4670,4670,4670,4670,66
|
|
20240430,131000,668366090,4670,4670,4670,4665,59
|
|
20240430,130900,668090840,4665,4670,4670,4665,587
|
|
20240430,130800,665349570,4670,4670,4670,4670,0
|
|
20240430,130700,665349570,4670,4670,4670,4670,59
|
|
20240430,130600,665074040,4675,4675,4675,4675,238
|
|
20240430,130500,663961390,4675,4675,4675,4675,0
|
|
20240430,130400,663961390,4675,4675,4675,4675,50
|
|
20240430,130300,663727640,4675,4675,4675,4675,2
|
|
20240430,130200,663718290,4675,4675,4675,4675,0
|
|
20240430,130100,663718290,4675,4675,4675,4675,360
|
|
20240430,130000,662035290,4670,4670,4670,4670,50
|
|
20240430,125900,661801790,4665,4665,4665,4665,0
|
|
20240430,125800,661801790,4665,4665,4665,4665,0
|
|
20240430,125700,661801790,4665,4675,4675,4665,896
|
|
20240430,125600,657618495,4680,4680,4680,4675,3052
|
|
20240430,125500,643335140,4680,4675,4680,4675,81
|
|
20240430,125400,642956145,4675,4675,4675,4675,1201
|
|
20240430,125300,637341470,4670,4670,4670,4670,927
|
|
20240430,125200,633012380,4675,4675,4675,4675,4
|
|
20240430,125100,632993680,4675,4675,4675,4675,5
|
|
20240430,125000,632970305,4670,4675,4675,4670,79
|
|
20240430,124900,632601245,4675,4675,4675,4675,1259
|
|
20240430,124800,626715420,4675,4675,4675,4675,18
|
|
20240430,124700,626631270,4675,4675,4675,4675,161
|
|
20240430,124600,625878595,4675,4670,4675,4670,651
|
|
20240430,124500,622835425,4670,4670,4670,4670,0
|
|
20240430,124400,622835425,4670,4670,4670,4670,16
|
|
20240430,124300,622760705,4670,4670,4670,4670,674
|
|
20240430,124200,619613125,4675,4665,4675,4665,53
|
|
20240430,124100,619365850,4670,4670,4670,4670,100
|
|
20240430,124000,618898850,4665,4665,4665,4665,300
|
|
20240430,123900,617499350,4665,4670,4670,4665,52
|
|
20240430,123800,617256760,4675,4675,4675,4675,203
|
|
20240430,123700,616307735,4675,4675,4675,4675,5
|
|
20240430,123600,616284360,4675,4675,4675,4665,166
|
|
20240430,123500,615508820,4670,4670,4670,4670,2
|
|
20240430,123400,615499480,4680,4680,4680,4680,603
|
|
20240430,123300,612677440,4675,4670,4680,4670,795
|
|
20240430,123200,608956855,4660,4670,4680,4660,1182
|
|
20240430,123100,603431840,4675,4660,4675,4660,3078
|
|
20240430,123000,589059235,4655,4655,4660,4655,308
|
|
20240430,122900,587623980,4660,4660,4660,4650,164
|
|
20240430,122800,586860240,4660,4650,4660,4650,2600
|
|
20240430,122700,574745025,4650,4635,4650,4635,14464
|
|
20240430,122600,507566025,4630,4635,4635,4630,54
|
|
20240430,122500,507315985,4635,4635,4635,4635,31
|
|
20240430,122400,507172300,4635,4635,4635,4635,1052
|
|
20240430,122300,502296280,4640,4645,4645,4640,1018
|
|
20240430,122200,497572635,4640,4645,4645,4640,59
|
|
20240430,122100,497298830,4645,4645,4645,4645,3
|
|
20240430,122000,497284895,4645,4645,4645,4645,0
|
|
20240430,121900,497284895,4645,4635,4645,4635,55
|
|
20240430,121800,497029920,4640,4640,4640,4640,1254
|
|
20240430,121700,491211360,4635,4630,4635,4630,2302
|
|
20240430,121600,480544095,4630,4630,4630,4630,700
|
|
20240430,121500,477303095,4625,4625,4625,4625,50
|
|
20240430,121400,477071845,4625,4625,4625,4625,0
|
|
20240430,121300,477071845,4625,4625,4625,4625,0
|
|
20240430,121200,477071845,4625,4625,4625,4625,50
|
|
20240430,121100,476840595,4625,4625,4625,4625,700
|
|
20240430,121000,473603095,4625,4625,4625,4625,0
|
|
20240430,120900,473603095,4625,4625,4625,4625,0
|
|
20240430,120800,473603095,4625,4625,4625,4625,51
|
|
20240430,120700,473367220,4625,4625,4625,4625,0
|
|
20240430,120600,473367220,4625,4625,4625,4625,0
|
|
20240430,120500,473367220,4625,4625,4625,4625,50
|
|
20240430,120400,473135970,4625,4625,4625,4625,19
|
|
20240430,120300,473048095,4625,4625,4625,4625,182
|
|
20240430,120200,472206345,4625,4625,4625,4625,0
|
|
20240430,120100,472206345,4625,4630,4630,4625,251
|
|
20240430,120000,471044465,4630,4625,4630,4620,1008
|
|
20240430,115900,466382820,4625,4625,4625,4625,0
|
|
20240430,115800,466382820,4625,4630,4630,4625,53
|
|
20240430,115700,466137680,4630,4630,4630,4630,3
|
|
20240430,115600,466123790,4630,4630,4630,4630,0
|
|
20240430,115500,466123790,4630,4630,4630,4630,68
|
|
20240430,115400,465808950,4635,4635,4635,4635,3
|
|
20240430,115300,465795045,4635,4635,4635,4635,3
|
|
20240430,115200,465781140,4635,4630,4635,4630,1978
|
|
20240430,115100,456622980,4625,4625,4625,4625,61
|
|
20240430,115000,456340855,4625,4625,4625,4625,0
|
|
20240430,114900,456340855,4625,4625,4625,4625,0
|
|
20240430,114800,456340855,4625,4630,4630,4625,54
|
|
20240430,114700,456091085,4630,4630,4630,4630,0
|
|
20240430,114600,456091085,4630,4630,4630,4630,3
|
|
20240430,114500,456077195,4630,4625,4630,4625,53
|
|
20240430,114400,455832060,4625,4630,4630,4625,68
|
|
20240430,114300,455517470,4630,4625,4630,4625,303
|
|
20240430,114200,454114780,4625,4630,4630,4625,905
|
|
20240430,114100,449925130,4630,4630,4630,4630,50
|
|
20240430,114000,449693630,4635,4635,4635,4635,389
|
|
20240430,113900,447890615,4635,4635,4635,4635,2000
|
|
20240430,113800,438620615,4635,4635,4635,4635,130
|
|
20240430,113700,438018065,4635,4635,4640,4635,144
|
|
20240430,113600,437350620,4640,4640,4640,4640,4
|
|
20240430,113500,437332060,4640,4640,4640,4640,3
|
|
20240430,113400,437318140,4640,4640,4640,4640,206
|
|
20240430,113300,436362300,4640,4640,4640,4640,0
|
|
20240430,113200,436362300,4640,4640,4640,4640,2
|
|
20240430,113100,436353020,4640,4640,4640,4640,44
|
|
20240430,113000,436148860,4640,4640,4640,4640,5
|
|
20240430,112900,436125660,4640,4640,4640,4640,1000
|
|
20240430,112800,431485660,4640,4640,4640,4640,0
|
|
20240430,112700,431485660,4640,4640,4640,4640,50
|
|
20240430,112600,431253660,4640,4640,4640,4640,0
|
|
20240430,112500,431253660,4640,4640,4640,4640,375
|
|
20240430,112400,429513660,4635,4635,4635,4635,50
|
|
20240430,112300,429281910,4635,4635,4635,4635,121
|
|
20240430,112200,428721075,4635,4635,4635,4635,100
|
|
20240430,112100,428257575,4635,4635,4635,4635,0
|
|
20240430,112000,428257575,4635,4640,4640,4635,53
|
|
20240430,111900,428011905,4640,4640,4640,4640,66
|
|
20240430,111800,427705665,4635,4635,4635,4635,30
|
|
20240430,111700,427566615,4635,4635,4635,4635,50
|
|
20240430,111600,427334865,4635,4635,4635,4635,0
|
|
20240430,111500,427334865,4635,4635,4635,4635,0
|
|
20240430,111400,427334865,4635,4635,4635,4635,44
|
|
20240430,111300,427130925,4635,4635,4635,4635,6
|
|
20240430,111200,427103115,4640,4640,4640,4640,3
|
|
20240430,111100,427089195,4640,4640,4640,4640,28
|
|
20240430,111000,426959275,4635,4635,4635,4635,150
|
|
20240430,110900,426264025,4630,4630,4630,4630,200
|
|
20240430,110800,425338025,4630,4630,4630,4630,0
|
|
20240430,110700,425338025,4630,4635,4635,4630,119
|
|
20240430,110600,424786725,4635,4640,4640,4635,54
|
|
20240430,110500,424536415,4640,4635,4640,4635,73
|
|
20240430,110400,424197745,4635,4635,4635,4635,0
|
|
20240430,110300,424197745,4635,4635,4635,4635,50
|
|
20240430,110200,423965995,4635,4640,4640,4635,9
|
|
20240430,110100,423924260,4640,4640,4640,4640,10
|
|
20240430,110000,423877860,4640,4640,4640,4640,0
|
|
20240430,105900,423877860,4640,4640,4640,4640,254
|
|
20240430,105800,422699300,4640,4640,4640,4640,573
|
|
20240430,105700,420040580,4640,4640,4640,4640,0
|
|
20240430,105600,420040580,4640,4640,4640,4640,60
|
|
20240430,105500,419762180,4645,4645,4645,4645,64
|
|
20240430,105400,419464900,4640,4640,4640,4640,486
|
|
20240430,105300,417209860,4640,4640,4640,4640,5
|
|
20240430,105200,417186660,4640,4650,4650,4640,200
|
|
20240430,105100,416257660,4640,4645,4650,4640,5863
|
|
20240430,105000,389015840,4640,4640,4640,4640,1439
|
|
20240430,104900,382338880,4635,4635,4640,4635,140
|
|
20240430,104800,381689645,4630,4630,4630,4630,0
|
|
20240430,104700,381689645,4630,4630,4630,4630,263
|
|
20240430,104600,380471955,4630,4630,4630,4630,50
|
|
20240430,104500,380240455,4635,4635,4635,4635,34
|
|
20240430,104400,380082865,4635,4635,4635,4635,0
|
|
20240430,104300,380082865,4635,4620,4635,4620,2083
|
|
20240430,104200,370442530,4620,4620,4620,4620,50
|
|
20240430,104100,370211530,4620,4620,4620,4620,0
|
|
20240430,104000,370211530,4620,4620,4620,4620,221
|
|
20240430,103900,369190510,4620,4620,4620,4620,50
|
|
20240430,103800,368959510,4620,4620,4620,4620,0
|
|
20240430,103700,368959510,4620,4620,4620,4620,0
|
|
20240430,103600,368959510,4620,4620,4620,4620,295
|
|
20240430,103500,367596610,4615,4615,4615,4615,50
|
|
20240430,103400,367365860,4615,4615,4615,4615,0
|
|
20240430,103300,367365860,4615,4615,4615,4615,0
|
|
20240430,103200,367365860,4615,4620,4620,4615,193
|
|
20240430,103100,366475145,4620,4620,4620,4620,85
|
|
20240430,103000,366082445,4620,4620,4620,4620,24
|
|
20240430,102900,365971565,4615,4620,4620,4615,1074
|
|
20240430,102800,361013475,4620,4620,4620,4620,50
|
|
20240430,102700,360782475,4620,4620,4620,4620,101
|
|
20240430,102600,360315855,4620,4620,4620,4620,44
|
|
20240430,102500,360112575,4615,4620,4620,4615,307
|
|
20240430,102400,358695735,4620,4620,4620,4620,1
|
|
20240430,102300,358691115,4615,4615,4615,4615,92
|
|
20240430,102200,358266535,4615,4620,4620,4615,197
|
|
20240430,102100,357356995,4615,4620,4620,4615,1050
|
|
20240430,102000,352506975,4620,4620,4620,4620,0
|
|
20240430,101900,352506975,4620,4630,4630,4620,39
|
|
20240430,101800,352326755,4620,4630,4630,4620,53
|
|
20240430,101700,352081865,4630,4630,4630,4630,1094
|
|
20240430,101600,347016645,4625,4625,4625,4625,161
|
|
20240430,101500,346272020,4625,4625,4625,4625,71
|
|
20240430,101400,345943645,4630,4630,4630,4630,3
|
|
20240430,101300,345929755,4630,4630,4635,4630,31
|
|
20240430,101200,345786210,4635,4630,4635,4630,300
|
|
20240430,101100,344395765,4625,4630,4630,4625,791
|
|
20240430,101000,340734825,4640,4620,4640,4620,3328
|
|
20240430,100900,325351045,4625,4625,4625,4625,4
|
|
20240430,100800,325332545,4625,4625,4625,4625,867
|
|
20240430,100700,321322670,4625,4625,4625,4625,0
|
|
20240430,100600,321322670,4625,4625,4625,4625,0
|
|
20240430,100500,321322670,4625,4625,4625,4625,5
|
|
20240430,100400,321299545,4625,4630,4630,4625,58
|
|
20240430,100300,321031280,4630,4630,4630,4630,196
|
|
20240430,100200,320123800,4630,4630,4630,4630,45
|
|
20240430,100100,319915450,4630,4625,4630,4625,55
|
|
20240430,100000,319661050,4625,4625,4625,4625,0
|
|
20240430,095900,319661050,4625,4625,4625,4625,0
|
|
20240430,095800,319661050,4625,4625,4625,4625,2
|
|
20240430,095700,319651800,4625,4635,4635,4625,349
|
|
20240430,095600,318036975,4635,4635,4640,4635,921
|
|
20240430,095500,313765615,4635,4630,4635,4630,292
|
|
20240430,095400,312413255,4625,4625,4625,4625,50
|
|
20240430,095300,312182005,4625,4625,4625,4625,497
|
|
20240430,095200,309883380,4620,4620,4620,4620,200
|
|
20240430,095100,308959380,4625,4625,4625,4625,4
|
|
20240430,095000,308940880,4625,4625,4625,4620,1057
|
|
20240430,094900,304052505,4625,4625,4625,4625,5
|
|
20240430,094800,304029380,4625,4620,4625,4620,15
|
|
20240430,094700,303960065,4620,4620,4620,4620,50
|
|
20240430,094600,303729065,4620,4620,4620,4620,1
|
|
20240430,094500,303724445,4625,4625,4625,4625,53
|
|
20240430,094400,303479320,4620,4620,4620,4615,712
|
|
20240430,094300,300190130,4620,4620,4620,4615,581
|
|
20240430,094200,297507460,4620,4635,4635,4615,4910
|
|
20240430,094100,274807870,4635,4625,4635,4625,1581
|
|
20240430,094000,267479955,4625,4620,4650,4620,5214
|
|
20240430,093900,243296575,4625,4625,4625,4625,5
|
|
20240430,093800,243273450,4625,4625,4625,4625,1
|
|
20240430,093700,243268825,4615,4615,4615,4615,1192
|
|
20240430,093600,237767745,4615,4615,4615,4615,147
|
|
20240430,093500,237089340,4615,4615,4615,4615,0
|
|
20240430,093400,237089340,4615,4620,4620,4615,2915
|
|
20240430,093300,223632315,4625,4625,4625,4625,436
|
|
20240430,093200,221615815,4630,4630,4630,4630,46
|
|
20240430,093100,221402835,4630,4625,4630,4625,500
|
|
20240430,093000,219088890,4620,4620,4620,4620,3
|
|
20240430,092900,219075030,4620,4630,4630,4620,1936
|
|
20240430,092800,210130680,4630,4630,4630,4620,872
|
|
20240430,092700,206095140,4635,4625,4635,4625,500
|
|
20240430,092600,203779780,4615,4620,4620,4615,3460
|
|
20240430,092500,187794665,4620,4615,4630,4615,689
|
|
20240430,092400,184608670,4615,4630,4630,4615,983
|
|
20240430,092300,180068080,4630,4640,4640,4630,435
|
|
20240430,092200,178053680,4640,4625,4640,4625,4795
|
|
20240430,092100,155842005,4625,4620,4625,4620,125
|
|
20240430,092000,155264380,4620,4615,4620,4610,1028
|
|
20240430,091900,150523015,4615,4635,4635,4615,5052
|
|
20240430,091800,127193660,4635,4635,4635,4630,122
|
|
20240430,091700,126628215,4635,4635,4635,4635,7
|
|
20240430,091600,126595770,4635,4635,4635,4635,226
|
|
20240430,091500,125548260,4635,4625,4635,4625,1150
|
|
20240430,091400,120226510,4625,4630,4635,4625,540
|
|
20240430,091300,117724115,4630,4625,4635,4625,147
|
|
20240430,091200,117042905,4635,4635,4640,4635,198
|
|
20240430,091100,116124925,4635,4625,4635,4620,1032
|
|
20240430,091000,111344135,4625,4630,4635,4625,477
|
|
20240430,090900,109136050,4625,4610,4630,4610,10693
|
|
20240430,090800,59722505,4610,4600,4610,4600,722
|
|
20240430,090700,56394115,4610,4590,4610,4570,6956
|
|
20240430,090600,24356440,4560,4570,4570,4560,2010
|
|
20240430,090500,15178190,4585,4585,4585,4585,42
|
|
20240430,090400,14985620,4560,4560,4560,4560,30
|
|
20240430,090300,14848820,4585,4575,4585,4560,1195
|
|
20240430,090200,9370450,4550,4580,4580,4550,1303
|
|
20240430,090100,3437010,4555,4555,4555,4555,33
|
|
20240430,090000,3286695,4555,4560,4560,4555,721
|