639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,193600,898828520,6350,6350,6350,6350,1476
|
|
20240430,193500,898828520,6350,6350,6350,6350,0
|
|
20240430,193400,898828520,6350,6350,6350,6350,0
|
|
20240430,193300,898828520,6350,6350,6350,6350,0
|
|
20240430,193200,898828520,6350,6350,6350,6350,0
|
|
20240430,193100,898828520,6350,6350,6350,6350,0
|
|
20240430,193000,898828520,6350,6350,6350,6350,0
|
|
20240430,192900,898828520,6350,6350,6350,6350,0
|
|
20240430,192800,898828520,6350,6350,6350,6350,0
|
|
20240430,192700,898828520,6350,6350,6350,6350,0
|
|
20240430,192600,898828520,6350,6350,6350,6350,0
|
|
20240430,192500,898828520,6350,6350,6350,6350,0
|
|
20240430,192400,898828520,6350,6350,6350,6350,0
|
|
20240430,192300,898828520,6350,6350,6350,6350,0
|
|
20240430,192200,898828520,6350,6350,6350,6350,0
|
|
20240430,192100,898828520,6350,6350,6350,6350,0
|
|
20240430,192000,898828520,6350,6350,6350,6350,0
|
|
20240430,191900,898828520,6350,6350,6350,6350,0
|
|
20240430,191800,898828520,6350,6350,6350,6350,0
|
|
20240430,191700,898828520,6350,6350,6350,6350,0
|
|
20240430,191600,898828520,6350,6350,6350,6350,0
|
|
20240430,191500,898828520,6350,6350,6350,6350,0
|
|
20240430,191400,898828520,6350,6350,6350,6350,0
|
|
20240430,191300,898828520,6350,6350,6350,6350,0
|
|
20240430,191200,898828520,6350,6350,6350,6350,0
|
|
20240430,191100,898828520,6350,6350,6350,6350,0
|
|
20240430,191000,898828520,6350,6350,6350,6350,0
|
|
20240430,190900,898828520,6350,6350,6350,6350,0
|
|
20240430,190800,898828520,6350,6350,6350,6350,0
|
|
20240430,190700,898828520,6350,6350,6350,6350,0
|
|
20240430,190600,898828520,6350,6350,6350,6350,1476
|
|
20240430,190500,898828520,6350,6350,6350,6350,0
|
|
20240430,190400,898828520,6350,6350,6350,6350,0
|
|
20240430,190300,898828520,6350,6350,6350,6350,0
|
|
20240430,190200,898828520,6350,6350,6350,6350,0
|
|
20240430,190100,898828520,6350,6350,6350,6350,0
|
|
20240430,190000,898828520,6350,6350,6350,6350,0
|
|
20240430,185900,898828520,6350,6350,6350,6350,0
|
|
20240430,185800,898828520,6350,6350,6350,6350,0
|
|
20240430,185700,898828520,6350,6350,6350,6350,0
|
|
20240430,185600,898828520,6350,6350,6350,6350,0
|
|
20240430,185500,898828520,6350,6350,6350,6350,0
|
|
20240430,185400,898828520,6350,6350,6350,6350,0
|
|
20240430,185300,898828520,6350,6350,6350,6350,0
|
|
20240430,185200,898828520,6350,6350,6350,6350,0
|
|
20240430,185100,898828520,6350,6350,6350,6350,0
|
|
20240430,185000,898828520,6350,6350,6350,6350,0
|
|
20240430,184900,898828520,6350,6350,6350,6350,0
|
|
20240430,184800,898828520,6350,6350,6350,6350,0
|
|
20240430,184700,898828520,6350,6350,6350,6350,0
|
|
20240430,184600,898828520,6350,6350,6350,6350,0
|
|
20240430,184500,898828520,6350,6350,6350,6350,0
|
|
20240430,184400,898828520,6350,6350,6350,6350,0
|
|
20240430,184300,898828520,6350,6350,6350,6350,0
|
|
20240430,184200,898828520,6350,6350,6350,6350,0
|
|
20240430,184100,898828520,6350,6350,6350,6350,0
|
|
20240430,184000,898828520,6350,6350,6350,6350,0
|
|
20240430,183900,898828520,6350,6350,6350,6350,0
|
|
20240430,183800,898828520,6350,6350,6350,6350,0
|
|
20240430,183700,898828520,6350,6350,6350,6350,0
|
|
20240430,183600,898828520,6350,6350,6350,6350,1476
|
|
20240430,183500,898828520,6350,6350,6350,6350,0
|
|
20240430,183400,898828520,6350,6350,6350,6350,0
|
|
20240430,183300,898828520,6350,6350,6350,6350,0
|
|
20240430,183200,898828520,6350,6350,6350,6350,0
|
|
20240430,183100,898828520,6350,6350,6350,6350,0
|
|
20240430,183000,898828520,6350,6350,6350,6350,0
|
|
20240430,182900,898828520,6350,6350,6350,6350,0
|
|
20240430,182800,898828520,6350,6350,6350,6350,0
|
|
20240430,182700,898828520,6350,6350,6350,6350,0
|
|
20240430,182600,898828520,6350,6350,6350,6350,0
|
|
20240430,182500,898828520,6350,6350,6350,6350,0
|
|
20240430,182400,898828520,6350,6350,6350,6350,0
|
|
20240430,182300,898828520,6350,6350,6350,6350,0
|
|
20240430,182200,898828520,6350,6350,6350,6350,0
|
|
20240430,182100,898828520,6350,6350,6350,6350,0
|
|
20240430,182000,898828520,6350,6350,6350,6350,0
|
|
20240430,181900,898828520,6350,6350,6350,6350,0
|
|
20240430,181800,898828520,6350,6350,6350,6350,0
|
|
20240430,181700,898828520,6350,6350,6350,6350,0
|
|
20240430,181600,898828520,6350,6350,6350,6350,0
|
|
20240430,181500,898828520,6350,6350,6350,6350,0
|
|
20240430,181400,898828520,6350,6350,6350,6350,0
|
|
20240430,181300,898828520,6350,6350,6350,6350,0
|
|
20240430,181200,898828520,6350,6350,6350,6350,0
|
|
20240430,181100,898828520,6350,6350,6350,6350,0
|
|
20240430,181000,898828520,6350,6350,6350,6350,0
|
|
20240430,180900,898828520,6350,6350,6350,6350,0
|
|
20240430,180800,898828520,6350,6350,6350,6350,0
|
|
20240430,180700,898828520,6350,6350,6350,6350,0
|
|
20240430,180600,898828520,6350,6350,6350,6350,1476
|
|
20240430,180500,898828520,6350,6350,6350,6350,0
|
|
20240430,180400,898828520,6350,6350,6350,6350,0
|
|
20240430,180300,898828520,6350,6350,6350,6350,0
|
|
20240430,180200,898828520,6350,6350,6350,6350,0
|
|
20240430,180100,898828520,6350,6350,6350,6350,0
|
|
20240430,180000,898828520,6350,6350,6350,6350,0
|
|
20240430,175900,898828520,6350,6350,6350,6350,0
|
|
20240430,175800,898828520,6350,6350,6350,6350,0
|
|
20240430,175700,898828520,6350,6350,6350,6350,0
|
|
20240430,175600,898828520,6350,6350,6350,6350,0
|
|
20240430,175500,898828520,6350,6350,6350,6350,0
|
|
20240430,175400,898828520,6350,6350,6350,6350,0
|
|
20240430,175300,898828520,6350,6350,6350,6350,0
|
|
20240430,175200,898828520,6350,6350,6350,6350,0
|
|
20240430,175100,898828520,6350,6350,6350,6350,0
|
|
20240430,175000,898828520,6350,6350,6350,6350,0
|
|
20240430,174900,898828520,6350,6350,6350,6350,0
|
|
20240430,174800,898828520,6350,6350,6350,6350,0
|
|
20240430,174700,898828520,6350,6350,6350,6350,0
|
|
20240430,174600,898828520,6350,6350,6350,6350,0
|
|
20240430,174500,898828520,6350,6350,6350,6350,0
|
|
20240430,174400,898828520,6350,6350,6350,6350,0
|
|
20240430,174300,898828520,6350,6350,6350,6350,0
|
|
20240430,174200,898828520,6350,6350,6350,6350,0
|
|
20240430,174100,898828520,6350,6350,6350,6350,0
|
|
20240430,174000,898828520,6350,6350,6350,6350,0
|
|
20240430,173900,898828520,6350,6350,6350,6350,0
|
|
20240430,173800,898828520,6350,6350,6350,6350,0
|
|
20240430,173700,898828520,6350,6350,6350,6350,0
|
|
20240430,173600,898828520,6350,6350,6350,6350,1476
|
|
20240430,173500,898828520,6350,6350,6350,6350,0
|
|
20240430,173400,898828520,6350,6350,6350,6350,0
|
|
20240430,173300,898828520,6350,6350,6350,6350,0
|
|
20240430,173200,898828520,6350,6350,6350,6350,0
|
|
20240430,173100,898828520,6350,6350,6350,6350,0
|
|
20240430,173000,898828520,6350,6350,6350,6350,0
|
|
20240430,172900,898828520,6350,6350,6350,6350,0
|
|
20240430,172800,898828520,6350,6350,6350,6350,0
|
|
20240430,172700,898828520,6350,6350,6350,6350,0
|
|
20240430,172600,898828520,6350,6350,6350,6350,0
|
|
20240430,172500,898828520,6350,6350,6350,6350,0
|
|
20240430,172400,898828520,6350,6350,6350,6350,0
|
|
20240430,172300,898828520,6350,6350,6350,6350,0
|
|
20240430,172200,898828520,6350,6350,6350,6350,0
|
|
20240430,172100,898828520,6350,6350,6350,6350,0
|
|
20240430,172000,898828520,6350,6350,6350,6350,0
|
|
20240430,171900,898828520,6350,6350,6350,6350,0
|
|
20240430,171800,898828520,6350,6350,6350,6350,0
|
|
20240430,171700,898828520,6350,6350,6350,6350,0
|
|
20240430,171600,898828520,6350,6350,6350,6350,0
|
|
20240430,171500,898828520,6350,6350,6350,6350,0
|
|
20240430,171400,898828520,6350,6350,6350,6350,0
|
|
20240430,171300,898828520,6350,6350,6350,6350,0
|
|
20240430,171200,898828520,6350,6350,6350,6350,0
|
|
20240430,171100,898828520,6350,6350,6350,6350,0
|
|
20240430,171000,898828520,6350,6350,6350,6350,0
|
|
20240430,170900,898828520,6350,6350,6350,6350,0
|
|
20240430,170800,898828520,6350,6350,6350,6350,0
|
|
20240430,170700,898828520,6350,6350,6350,6350,0
|
|
20240430,170600,898828520,6350,6350,6350,6350,1476
|
|
20240430,170500,898828520,6350,6350,6350,6350,0
|
|
20240430,170400,898828520,6350,6350,6350,6350,0
|
|
20240430,170300,898828520,6350,6350,6350,6350,0
|
|
20240430,170200,898828520,6350,6350,6350,6350,0
|
|
20240430,170100,898828520,6350,6350,6350,6350,0
|
|
20240430,170000,898828520,6350,6350,6350,6350,0
|
|
20240430,165900,898828520,6350,6350,6350,6350,0
|
|
20240430,165800,898828520,6350,6350,6350,6350,0
|
|
20240430,165700,898828520,6350,6350,6350,6350,0
|
|
20240430,165600,898828520,6350,6350,6350,6350,0
|
|
20240430,165500,898828520,6350,6350,6350,6350,0
|
|
20240430,165400,898828520,6350,6350,6350,6350,0
|
|
20240430,165300,898828520,6350,6350,6350,6350,0
|
|
20240430,165200,898828520,6350,6350,6350,6350,0
|
|
20240430,165100,898828520,6350,6350,6350,6350,0
|
|
20240430,165000,898828520,6350,6350,6350,6350,0
|
|
20240430,164900,898828520,6350,6350,6350,6350,0
|
|
20240430,164800,898828520,6350,6350,6350,6350,0
|
|
20240430,164700,898828520,6350,6350,6350,6350,0
|
|
20240430,164600,898828520,6350,6350,6350,6350,0
|
|
20240430,164500,898828520,6350,6350,6350,6350,0
|
|
20240430,164400,898828520,6350,6350,6350,6350,0
|
|
20240430,164300,898828520,6350,6350,6350,6350,0
|
|
20240430,164200,898828520,6350,6350,6350,6350,0
|
|
20240430,164100,898828520,6350,6350,6350,6350,0
|
|
20240430,164000,898828520,6350,6350,6350,6350,0
|
|
20240430,163900,898828520,6350,6350,6350,6350,0
|
|
20240430,163800,898828520,6350,6350,6350,6350,0
|
|
20240430,163700,898828520,6350,6350,6350,6350,0
|
|
20240430,163600,898828520,6350,6350,6350,6350,1476
|
|
20240430,163500,898828520,6350,6350,6350,6350,0
|
|
20240430,163400,898828520,6350,6350,6350,6350,0
|
|
20240430,163300,898828520,6350,6350,6350,6350,0
|
|
20240430,163200,898828520,6350,6350,6350,6350,0
|
|
20240430,163100,898828520,6350,6350,6350,6350,0
|
|
20240430,163000,898828520,6350,6350,6350,6350,0
|
|
20240430,162900,898828520,6350,6350,6350,6350,0
|
|
20240430,162800,898828520,6350,6350,6350,6350,0
|
|
20240430,162700,898828520,6350,6350,6350,6350,0
|
|
20240430,162600,898828520,6350,6350,6350,6350,0
|
|
20240430,162500,898828520,6350,6350,6350,6350,0
|
|
20240430,162400,898828520,6350,6350,6350,6350,0
|
|
20240430,162300,898828520,6350,6350,6350,6350,0
|
|
20240430,162200,898828520,6350,6350,6350,6350,0
|
|
20240430,162100,898828520,6350,6350,6350,6350,0
|
|
20240430,162000,898828520,6350,6350,6350,6350,0
|
|
20240430,161900,898828520,6350,6350,6350,6350,0
|
|
20240430,161800,898828520,6350,6350,6350,6350,0
|
|
20240430,161700,898828520,6350,6350,6350,6350,0
|
|
20240430,161600,898828520,6350,6350,6350,6350,0
|
|
20240430,161500,898828520,6350,6350,6350,6350,0
|
|
20240430,161400,898828520,6350,6350,6350,6350,0
|
|
20240430,161300,898828520,6350,6350,6350,6350,0
|
|
20240430,161200,898828520,6350,6350,6350,6350,0
|
|
20240430,161100,898828520,6350,6350,6350,6350,0
|
|
20240430,161000,898828520,6350,6350,6350,6350,0
|
|
20240430,160900,898828520,6350,6350,6350,6350,0
|
|
20240430,160800,898828520,6350,6350,6350,6350,0
|
|
20240430,160700,898828520,6350,6350,6350,6350,0
|
|
20240430,160600,898828520,6350,6350,6350,6350,1476
|
|
20240430,160500,898828520,6350,6350,6350,6350,0
|
|
20240430,160400,898828520,6350,6350,6350,6350,0
|
|
20240430,160300,898828520,6350,6350,6350,6350,0
|
|
20240430,160200,898828520,6350,6350,6350,6350,0
|
|
20240430,160100,898828520,6350,6350,6350,6350,0
|
|
20240430,160000,898828520,6350,6350,6350,6350,0
|
|
20240430,155900,898828520,6350,6350,6350,6350,0
|
|
20240430,155800,898828520,6350,6350,6350,6350,0
|
|
20240430,155700,898828520,6350,6350,6350,6350,0
|
|
20240430,155600,898828520,6350,6350,6350,6350,0
|
|
20240430,155500,898828520,6350,6350,6350,6350,0
|
|
20240430,155400,898828520,6350,6350,6350,6350,0
|
|
20240430,155300,898828520,6350,6350,6350,6350,0
|
|
20240430,155200,898828520,6350,6350,6350,6350,0
|
|
20240430,155100,898828520,6350,6350,6350,6350,0
|
|
20240430,155000,898828520,6350,6350,6350,6350,0
|
|
20240430,154900,898828520,6350,6350,6350,6350,0
|
|
20240430,154800,898828520,6350,6350,6350,6350,0
|
|
20240430,154700,898828520,6350,6350,6350,6350,0
|
|
20240430,154600,898828520,6350,6350,6350,6350,0
|
|
20240430,154500,898828520,6350,6350,6350,6350,0
|
|
20240430,154400,898828520,6350,6350,6350,6350,0
|
|
20240430,154300,898828520,6350,6350,6350,6350,0
|
|
20240430,154200,898828520,6350,6350,6350,6350,0
|
|
20240430,154100,898828520,6350,6350,6350,6350,0
|
|
20240430,154000,898828520,6350,6350,6350,6350,0
|
|
20240430,153900,898828520,6350,6350,6350,6350,0
|
|
20240430,153800,898828520,6350,6350,6350,6350,0
|
|
20240430,153700,898828520,6350,6350,6350,6350,0
|
|
20240430,153600,898828520,6350,6350,6350,6350,1476
|
|
20240430,153500,898828520,6350,6350,6350,6350,0
|
|
20240430,153400,898828520,6350,6350,6350,6350,0
|
|
20240430,153300,898828520,6350,6350,6350,6350,0
|
|
20240430,153200,898828520,6350,6350,6350,6350,0
|
|
20240430,153100,898828520,6350,6350,6350,6350,0
|
|
20240430,153000,898828520,6350,6350,6350,6350,1476
|
|
20240430,152900,889455920,6310,6310,6310,6310,0
|
|
20240430,152800,889455920,6310,6310,6310,6310,0
|
|
20240430,152700,889455920,6310,6310,6310,6310,0
|
|
20240430,152600,889455920,6310,6310,6310,6310,0
|
|
20240430,152500,889455920,6310,6310,6310,6310,0
|
|
20240430,152400,889455920,6310,6310,6310,6310,0
|
|
20240430,152300,889455920,6310,6310,6310,6310,0
|
|
20240430,152200,889455920,6310,6310,6310,6310,0
|
|
20240430,152100,889455920,6310,6310,6310,6310,0
|
|
20240430,152000,889455920,6310,6310,6310,6310,0
|
|
20240430,151900,889455920,6310,6320,6320,6310,221
|
|
20240430,151800,888059410,6330,6330,6330,6330,120
|
|
20240430,151700,887299810,6310,6330,6350,6310,204
|
|
20240430,151600,886006700,6310,6330,6330,6310,8003
|
|
20240430,151500,835480040,6330,6340,6340,6330,300
|
|
20240430,151400,833579920,6330,6330,6330,6330,100
|
|
20240430,151300,832946920,6340,6330,6340,6320,122
|
|
20240430,151200,832173930,6340,6340,6340,6340,1599
|
|
20240430,151100,822036270,6340,6330,6340,6330,278
|
|
20240430,151000,820276490,6320,6310,6320,6310,424
|
|
20240430,150900,817598250,6290,6290,6290,6290,0
|
|
20240430,150800,817598250,6290,6290,6290,6290,0
|
|
20240430,150700,817598250,6290,6310,6310,6290,416
|
|
20240430,150600,814981590,6290,6290,6290,6290,10
|
|
20240430,150500,814918690,6290,6290,6290,6290,0
|
|
20240430,150400,814918690,6290,6290,6290,6290,940
|
|
20240430,150300,809006090,6290,6310,6310,6290,1060
|
|
20240430,150200,802337690,6310,6310,6310,6310,1
|
|
20240430,150100,802331380,6320,6320,6320,6320,0
|
|
20240430,150000,802331380,6320,6310,6320,6310,52
|
|
20240430,145900,802003170,6300,6300,6300,6300,59
|
|
20240430,145800,801631470,6300,6310,6310,6300,107
|
|
20240430,145700,800956430,6320,6320,6320,6320,0
|
|
20240430,145600,800956430,6320,6320,6320,6320,64
|
|
20240430,145500,800551950,6320,6300,6320,6300,447
|
|
20240430,145400,797731140,6300,6300,6300,6300,250
|
|
20240430,145300,796156140,6310,6310,6310,6310,36
|
|
20240430,145200,795928980,6310,6310,6310,6310,124
|
|
20240430,145100,795146540,6310,6310,6310,6310,38
|
|
20240430,145000,794906760,6310,6310,6310,6310,135
|
|
20240430,144900,794054910,6310,6300,6310,6300,1099
|
|
20240430,144800,787129710,6300,6300,6300,6300,145
|
|
20240430,144700,786216210,6300,6300,6300,6300,65
|
|
20240430,144600,785806710,6300,6300,6300,6300,192
|
|
20240430,144500,784597110,6290,6290,6290,6290,0
|
|
20240430,144400,784597110,6290,6300,6300,6290,708
|
|
20240430,144300,780142240,6310,6310,6310,6310,195
|
|
20240430,144200,778911790,6310,6310,6310,6310,0
|
|
20240430,144100,778911790,6310,6320,6320,6310,132
|
|
20240430,144000,778078300,6300,6320,6320,6300,188
|
|
20240430,143900,776891430,6320,6320,6320,6320,0
|
|
20240430,143800,776891430,6320,6320,6320,6320,72
|
|
20240430,143700,776436390,6310,6320,6320,6310,249
|
|
20240430,143600,774862720,6320,6320,6320,6320,3
|
|
20240430,143500,774843760,6320,6320,6320,6320,75
|
|
20240430,143400,774369760,6310,6330,6330,6310,1411
|
|
20240430,143300,765465110,6320,6340,6340,6320,84
|
|
20240430,143200,764932630,6330,6320,6330,6320,168
|
|
20240430,143100,763870270,6330,6330,6330,6330,195
|
|
20240430,143000,762635920,6320,6320,6320,6320,147
|
|
20240430,142900,761706880,6330,6330,6330,6330,73
|
|
20240430,142800,761244790,6340,6330,6340,6330,108
|
|
20240430,142700,760561140,6320,6320,6320,6320,11
|
|
20240430,142600,760491620,6320,6320,6320,6320,66
|
|
20240430,142500,760074500,6320,6320,6320,6320,105
|
|
20240430,142400,759410900,6320,6310,6320,6310,236
|
|
20240430,142300,757921090,6320,6320,6320,6320,60
|
|
20240430,142200,757541890,6310,6310,6310,6310,70
|
|
20240430,142100,757100190,6310,6310,6310,6310,58
|
|
20240430,142000,756734210,6300,6300,6300,6300,155
|
|
20240430,141900,755757710,6300,6310,6310,6300,222
|
|
20240430,141800,754358490,6310,6330,6330,6310,643
|
|
20240430,141700,750298520,6330,6340,6340,6330,613
|
|
20240430,141600,746417500,6330,6330,6330,6330,0
|
|
20240430,141500,746417500,6330,6340,6340,6330,256
|
|
20240430,141400,744796390,6340,6350,6350,6340,205
|
|
20240430,141300,743495590,6350,6350,6350,6350,100
|
|
20240430,141200,742860590,6340,6330,6340,6330,221
|
|
20240430,141100,741460660,6330,6330,6330,6330,158
|
|
20240430,141000,740460520,6330,6330,6330,6330,53
|
|
20240430,140900,740125030,6330,6330,6330,6330,256
|
|
20240430,140800,738504550,6340,6340,6340,6340,0
|
|
20240430,140700,738504550,6340,6340,6340,6340,60
|
|
20240430,140600,738124150,6340,6350,6350,6340,306
|
|
20240430,140500,736183700,6350,6350,6350,6350,0
|
|
20240430,140400,736183700,6350,6350,6350,6350,63
|
|
20240430,140300,735783650,6340,6330,6340,6330,303
|
|
20240430,140200,733864400,6330,6330,6330,6330,100
|
|
20240430,140100,733231400,6330,6340,6340,6330,200
|
|
20240430,140000,731964400,6340,6340,6340,6340,245
|
|
20240430,135900,730411100,6340,6340,6340,6330,185
|
|
20240430,135800,729239200,6350,6350,6350,6350,55
|
|
20240430,135700,728889950,6350,6360,6360,6350,258
|
|
20240430,135600,727251150,6350,6350,6350,6350,0
|
|
20240430,135500,727251150,6350,6360,6360,6350,168
|
|
20240430,135400,726183370,6360,6360,6360,6360,188
|
|
20240430,135300,724987690,6350,6350,6350,6350,50
|
|
20240430,135200,724670190,6340,6350,6350,6340,165
|
|
20240430,135100,723623610,6350,6350,6350,6350,211
|
|
20240430,135000,722283760,6350,6340,6350,6340,44
|
|
20240430,134900,722004370,6350,6350,6350,6350,382
|
|
20240430,134800,719578670,6390,6340,6390,6340,180
|
|
20240430,134700,718434870,6340,6320,6340,6320,164
|
|
20240430,134600,717396640,6310,6320,6320,6310,421
|
|
20240430,134500,714739630,6310,6330,6330,6310,659
|
|
20240430,134400,710578680,6320,6330,6330,6320,1164
|
|
20240430,134300,703212560,6320,6330,6330,6320,60
|
|
20240430,134200,702832770,6330,6330,6340,6330,1108
|
|
20240430,134100,695818520,6330,6340,6340,6330,1462
|
|
20240430,134000,686561750,6340,6340,6340,6330,1106
|
|
20240430,133900,679555240,6340,6380,6380,6330,3353
|
|
20240430,133800,658296100,6380,6380,6380,6380,143
|
|
20240430,133700,657383760,6380,6380,6380,6380,55
|
|
20240430,133600,657032860,6380,6380,6380,6380,50
|
|
20240430,133500,656713860,6380,6380,6380,6380,161
|
|
20240430,133400,655686680,6380,6380,6380,6380,75
|
|
20240430,133300,655208180,6380,6390,6390,6380,24
|
|
20240430,133200,655054960,6380,6380,6380,6380,121
|
|
20240430,133100,654282980,6380,6380,6380,6380,74
|
|
20240430,133000,653810860,6380,6380,6380,6380,1232
|
|
20240430,132900,645950700,6380,6380,6380,6380,259
|
|
20240430,132800,644298280,6360,6360,6360,6360,0
|
|
20240430,132700,644298280,6360,6360,6360,6360,0
|
|
20240430,132600,644298280,6360,6390,6390,6350,2734
|
|
20240430,132500,626905980,6390,6390,6390,6390,50
|
|
20240430,132400,626586480,6390,6390,6390,6390,55
|
|
20240430,132300,626235030,6390,6380,6390,6380,520
|
|
20240430,132200,622912290,6390,6390,6390,6390,966
|
|
20240430,132100,616739550,6400,6380,6400,6380,913
|
|
20240430,132000,610905430,6390,6380,6390,6370,1323
|
|
20240430,131900,602463060,6380,6380,6380,6380,100
|
|
20240430,131800,601825060,6390,6390,6390,6380,787
|
|
20240430,131700,596796240,6390,6380,6390,6380,295
|
|
20240430,131600,594911410,6380,6380,6390,6380,3538
|
|
20240430,131500,572337710,6370,6370,6370,6370,389
|
|
20240430,131400,569859780,6370,6350,6370,6350,160
|
|
20240430,131300,568841190,6350,6350,6350,6350,65
|
|
20240430,131200,568428440,6350,6350,6350,6350,121
|
|
20240430,131100,567660090,6360,6350,6370,6350,104
|
|
20240430,131000,566998180,6360,6360,6360,6360,0
|
|
20240430,130900,566998180,6360,6360,6360,6360,0
|
|
20240430,130800,566998180,6360,6370,6370,6350,820
|
|
20240430,130700,561784950,6360,6360,6360,6360,305
|
|
20240430,130600,559845150,6370,6370,6370,6370,310
|
|
20240430,130500,557870450,6370,6370,6370,6370,175
|
|
20240430,130400,556755700,6360,6360,6360,6360,0
|
|
20240430,130300,556755700,6360,6370,6370,6350,536
|
|
20240430,130200,553346400,6380,6380,6380,6380,207
|
|
20240430,130100,552025740,6380,6380,6380,6370,783
|
|
20240430,130000,547033210,6390,6390,6390,6390,113
|
|
20240430,125900,546311140,6390,6390,6390,6390,311
|
|
20240430,125800,544323850,6390,6380,6390,6380,135
|
|
20240430,125700,543461760,6380,6370,6390,6370,154
|
|
20240430,125600,542479080,6370,6370,6390,6370,537
|
|
20240430,125500,539051390,6370,6370,6380,6370,367
|
|
20240430,125400,536712430,6370,6370,6370,6370,100
|
|
20240430,125300,536075430,6380,6380,6380,6380,50
|
|
20240430,125200,535756430,6380,6360,6380,6360,4492
|
|
20240430,125100,507146470,6360,6360,6360,6360,45
|
|
20240430,125000,506860270,6360,6360,6360,6350,12
|
|
20240430,124900,506783960,6360,6350,6360,6350,166
|
|
20240430,124800,505728210,6350,6350,6350,6350,59
|
|
20240430,124700,505353560,6350,6350,6350,6350,22
|
|
20240430,124600,505213860,6350,6350,6360,6340,245
|
|
20240430,124500,503656980,6360,6360,6360,6360,985
|
|
20240430,124400,497392380,6360,6350,6370,6330,2504
|
|
20240430,124300,481471950,6350,6350,6350,6350,0
|
|
20240430,124200,481471950,6350,6340,6350,6340,1515
|
|
20240430,124100,471858820,6330,6330,6330,6330,0
|
|
20240430,124000,471858820,6330,6310,6330,6310,1521
|
|
20240430,123900,462233460,6310,6310,6310,6310,285
|
|
20240430,123800,460435110,6320,6320,6320,6310,120
|
|
20240430,123700,459676910,6310,6300,6310,6300,304
|
|
20240430,123600,457758770,6310,6310,6310,6310,227
|
|
20240430,123500,456326400,6330,6330,6330,6310,408
|
|
20240430,123400,453744420,6330,6300,6330,6290,1971
|
|
20240430,123300,441296380,6280,6280,6290,6280,1438
|
|
20240430,123200,432262360,6280,6280,6280,6270,66
|
|
20240430,123100,431847900,6280,6270,6280,6270,975
|
|
20240430,123000,425725650,6270,6270,6270,6270,19
|
|
20240430,122900,425606520,6280,6270,6280,6270,72
|
|
20240430,122800,425154370,6290,6280,6290,6280,205
|
|
20240430,122700,423866270,6250,6250,6250,6250,0
|
|
20240430,122600,423866270,6250,6250,6250,6250,0
|
|
20240430,122500,423866270,6250,6260,6290,6240,5748
|
|
20240430,122400,387968140,6270,6270,6270,6270,281
|
|
20240430,122300,386206270,6260,6260,6260,6260,0
|
|
20240430,122200,386206270,6260,6260,6260,6260,100
|
|
20240430,122100,385580270,6260,6260,6260,6260,0
|
|
20240430,122000,385580270,6260,6260,6260,6260,100
|
|
20240430,121900,384954270,6250,6250,6250,6250,0
|
|
20240430,121800,384954270,6250,6250,6250,6250,0
|
|
20240430,121700,384954270,6250,6260,6260,6250,3000
|
|
20240430,121600,366199800,6260,6260,6260,6260,0
|
|
20240430,121500,366199800,6260,6260,6260,6260,0
|
|
20240430,121400,366199800,6260,6260,6260,6260,125
|
|
20240430,121300,365417300,6270,6270,6270,6270,0
|
|
20240430,121200,365417300,6270,6260,6270,6260,33
|
|
20240430,121100,365210400,6270,6270,6270,6270,0
|
|
20240430,121000,365210400,6270,6270,6270,6270,117
|
|
20240430,120900,364476810,6280,6280,6280,6280,0
|
|
20240430,120800,364476810,6280,6280,6280,6280,5
|
|
20240430,120700,364445410,6280,6280,6280,6280,0
|
|
20240430,120600,364445410,6280,6280,6280,6280,0
|
|
20240430,120500,364445410,6280,6280,6280,6280,11
|
|
20240430,120400,364376330,6280,6280,6280,6280,0
|
|
20240430,120300,364376330,6280,6280,6280,6280,100
|
|
20240430,120200,363748330,6270,6270,6270,6270,352
|
|
20240430,120100,361541290,6280,6280,6280,6280,0
|
|
20240430,120000,361541290,6280,6280,6280,6280,0
|
|
20240430,115900,361541290,6280,6280,6280,6280,0
|
|
20240430,115800,361541290,6280,6280,6280,6280,0
|
|
20240430,115700,361541290,6280,6280,6280,6270,16
|
|
20240430,115600,361440860,6280,6300,6300,6260,5327
|
|
20240430,115500,328055900,6280,6280,6280,6280,0
|
|
20240430,115400,328055900,6280,6280,6280,6280,14
|
|
20240430,115300,327967980,6280,6280,6280,6280,20
|
|
20240430,115200,327842380,6300,6300,6300,6300,0
|
|
20240430,115100,327842380,6300,6300,6300,6300,0
|
|
20240430,115000,327842380,6300,6300,6300,6300,67
|
|
20240430,114900,327420280,6300,6300,6300,6300,2001
|
|
20240430,114800,314813980,6280,6280,6280,6280,100
|
|
20240430,114700,314185980,6300,6290,6300,6290,103
|
|
20240430,114600,313537100,6300,6300,6300,6270,41
|
|
20240430,114500,313279970,6300,6300,6300,6300,0
|
|
20240430,114400,313279970,6300,6300,6300,6300,10
|
|
20240430,114300,313216970,6300,6280,6330,6270,1717
|
|
20240430,114200,302406450,6280,6280,6280,6280,1
|
|
20240430,114100,302400170,6270,6270,6270,6270,10
|
|
20240430,114000,302337470,6270,6270,6270,6270,0
|
|
20240430,113900,302337470,6270,6270,6270,6270,60
|
|
20240430,113800,301961270,6270,6270,6270,6270,0
|
|
20240430,113700,301961270,6270,6270,6270,6270,1
|
|
20240430,113600,301955000,6260,6270,6270,6260,86
|
|
20240430,113500,301416630,6280,6260,6280,6260,121
|
|
20240430,113400,300659150,6260,6260,6260,6260,0
|
|
20240430,113300,300659150,6260,6260,6260,6260,0
|
|
20240430,113200,300659150,6260,6260,6260,6260,0
|
|
20240430,113100,300659150,6260,6260,6260,6260,1
|
|
20240430,113000,300652890,6290,6280,6290,6280,50
|
|
20240430,112900,300338630,6260,6260,6260,6260,0
|
|
20240430,112800,300338630,6260,6270,6270,6260,1015
|
|
20240430,112700,293982730,6270,6260,6270,6260,76
|
|
20240430,112600,293506300,6260,6260,6260,6260,0
|
|
20240430,112500,293506300,6260,6260,6260,6260,0
|
|
20240430,112400,293506300,6260,6260,6260,6260,9
|
|
20240430,112300,293449960,6260,6260,6260,6260,3
|
|
20240430,112200,293431180,6260,6260,6260,6260,179
|
|
20240430,112100,292310640,6260,6260,6260,6260,0
|
|
20240430,112000,292310640,6260,6260,6260,6260,0
|
|
20240430,111900,292310640,6260,6260,6260,6260,22
|
|
20240430,111800,292172920,6260,6260,6260,6260,0
|
|
20240430,111700,292172920,6260,6260,6260,6260,69
|
|
20240430,111600,291740980,6260,6260,6260,6260,103
|
|
20240430,111500,291096200,6260,6260,6260,6260,20
|
|
20240430,111400,290971000,6260,6260,6260,6260,89
|
|
20240430,111300,290413860,6270,6260,6270,6260,124
|
|
20240430,111200,289637610,6270,6270,6270,6270,8
|
|
20240430,111100,289587450,6260,6260,6260,6260,0
|
|
20240430,111000,289587450,6260,6260,6260,6260,0
|
|
20240430,110900,289587450,6260,6260,6260,6260,0
|
|
20240430,110800,289587450,6260,6260,6260,6260,56
|
|
20240430,110700,289236890,6250,6260,6260,6250,325
|
|
20240430,110600,287205390,6250,6250,6250,6250,103
|
|
20240430,110500,286561640,6250,6250,6250,6250,0
|
|
20240430,110400,286561640,6250,6250,6250,6250,0
|
|
20240430,110300,286561640,6250,6260,6260,6250,518
|
|
20240430,110200,283321000,6270,6280,6280,6270,995
|
|
20240430,110100,277077340,6290,6290,6290,6290,0
|
|
20240430,110000,277077340,6290,6290,6290,6290,0
|
|
20240430,105900,277077340,6290,6290,6290,6290,0
|
|
20240430,105800,277077340,6290,6290,6290,6290,0
|
|
20240430,105700,277077340,6290,6290,6290,6290,0
|
|
20240430,105600,277077340,6290,6290,6290,6290,10
|
|
20240430,105500,277014440,6280,6290,6290,6280,59
|
|
20240430,105400,276643910,6270,6270,6270,6270,0
|
|
20240430,105300,276643910,6270,6270,6270,6270,0
|
|
20240430,105200,276643910,6270,6270,6270,6270,0
|
|
20240430,105100,276643910,6270,6270,6270,6270,0
|
|
20240430,105000,276643910,6270,6270,6300,6270,2658
|
|
20240430,104900,259918590,6260,6260,6260,6260,0
|
|
20240430,104800,259918590,6260,6260,6260,6260,0
|
|
20240430,104700,259918590,6260,6260,6260,6260,242
|
|
20240430,104600,258403670,6250,6250,6250,6250,43
|
|
20240430,104500,258134920,6240,6240,6240,6240,0
|
|
20240430,104400,258134920,6240,6240,6240,6240,3
|
|
20240430,104300,258116200,6250,6250,6250,6250,0
|
|
20240430,104200,258116200,6250,6250,6250,6250,53
|
|
20240430,104100,257784950,6250,6250,6250,6250,0
|
|
20240430,104000,257784950,6250,6250,6250,6250,40
|
|
20240430,103900,257534950,6240,6250,6250,6240,53
|
|
20240430,103800,257203730,6260,6260,6260,6260,36
|
|
20240430,103700,256978370,6250,6250,6260,6250,277
|
|
20240430,103600,255247110,6250,6250,6250,6250,15
|
|
20240430,103500,255153360,6250,6250,6250,6250,30
|
|
20240430,103400,254965860,6250,6250,6250,6250,3
|
|
20240430,103300,254947110,6250,6250,6250,6250,36
|
|
20240430,103200,254722110,6250,6250,6250,6250,5
|
|
20240430,103100,254690860,6240,6240,6240,6230,2079
|
|
20240430,103000,241717910,6230,6230,6230,6230,10
|
|
20240430,102900,241655610,6230,6230,6230,6230,6
|
|
20240430,102800,241618230,6240,6240,6240,6240,243
|
|
20240430,102700,240101910,6240,6240,6240,6240,0
|
|
20240430,102600,240101910,6240,6240,6240,6240,363
|
|
20240430,102500,237836790,6240,6240,6240,6240,0
|
|
20240430,102400,237836790,6240,6240,6240,6240,57
|
|
20240430,102300,237481110,6240,6240,6240,6240,20
|
|
20240430,102200,237356310,6240,6240,6240,6240,0
|
|
20240430,102100,237356310,6240,6240,6240,6240,0
|
|
20240430,102000,237356310,6240,6260,6260,6240,44
|
|
20240430,101900,237081170,6260,6260,6270,6260,252
|
|
20240430,101800,235503640,6250,6200,6250,6200,1212
|
|
20240430,101700,227959570,6210,6220,6220,6210,49
|
|
20240430,101600,227654970,6230,6240,6240,6230,9
|
|
20240430,101500,227598850,6240,6240,6260,6230,316
|
|
20240430,101400,225627410,6190,6240,6280,6190,4649
|
|
20240430,101300,196731850,6230,6270,6270,6230,1188
|
|
20240430,101200,189324200,6270,6260,6270,6230,4717
|
|
20240430,101100,159895810,6260,6260,6260,6260,14
|
|
20240430,101000,159808170,6260,6270,6270,6260,333
|
|
20240430,100900,157723560,6300,6300,6300,6300,0
|
|
20240430,100800,157723560,6300,6300,6300,6300,160
|
|
20240430,100700,156715560,6300,6270,6300,6270,327
|
|
20240430,100600,154659610,6300,6300,6300,6300,0
|
|
20240430,100500,154659610,6300,6290,6300,6290,54
|
|
20240430,100400,154319830,6290,6270,6290,6260,1277
|
|
20240430,100300,146321970,6270,6270,6270,6270,469
|
|
20240430,100200,143381340,6280,6280,6280,6280,10
|
|
20240430,100100,143318540,6290,6290,6290,6290,22
|
|
20240430,100000,143180160,6290,6290,6290,6290,1
|
|
20240430,095900,143173870,6300,6270,6300,6270,239
|
|
20240430,095800,141673960,6280,6280,6280,6280,3
|
|
20240430,095700,141655120,6280,6280,6280,6280,0
|
|
20240430,095600,141655120,6280,6290,6290,6270,1210
|
|
20240430,095500,134059110,6290,6290,6300,6290,577
|
|
20240430,095400,130429730,6290,6290,6290,6290,175
|
|
20240430,095300,129328980,6280,6280,6280,6280,500
|
|
20240430,095200,126188980,6280,6280,6280,6280,43
|
|
20240430,095100,125918940,6280,6290,6290,6280,356
|
|
20240430,095000,123683230,6300,6280,6300,6280,310
|
|
20240430,094900,121734640,6290,6300,6300,6290,19
|
|
20240430,094800,121615040,6300,6300,6300,6290,24
|
|
20240430,094700,121463880,6290,6290,6290,6270,1277
|
|
20240430,094600,113441550,6270,6270,6270,6270,3
|
|
20240430,094500,113422740,6280,6280,6280,6280,10
|
|
20240430,094400,113359940,6300,6300,6300,6300,0
|
|
20240430,094300,113359940,6300,6280,6300,6280,161
|
|
20240430,094200,112347720,6280,6280,6280,6280,10
|
|
20240430,094100,112284920,6280,6290,6290,6280,153
|
|
20240430,094000,111324030,6280,6280,6280,6280,244
|
|
20240430,093900,109791710,6280,6280,6280,6280,417
|
|
20240430,093800,107172950,6280,6280,6300,6280,535
|
|
20240430,093700,103809150,6280,6290,6290,6280,1533
|
|
20240430,093600,94179070,6300,6290,6300,6290,35
|
|
20240430,093500,93958870,6300,6300,6300,6300,4
|
|
20240430,093400,93933670,6300,6300,6300,6280,3004
|
|
20240430,093300,75029730,6310,6310,6310,6310,521
|
|
20240430,093200,71742220,6310,6310,6310,6310,19
|
|
20240430,093100,71622330,6310,6310,6310,6310,10
|
|
20240430,093000,71559230,6340,6320,6340,6300,804
|
|
20240430,092900,66491480,6340,6340,6340,6340,2
|
|
20240430,092800,66478800,6340,6340,6340,6340,1
|
|
20240430,092700,66472460,6330,6330,6330,6330,87
|
|
20240430,092600,65921750,6320,6320,6320,6320,153
|
|
20240430,092500,64954790,6320,6320,6320,6320,236
|
|
20240430,092400,63463270,6320,6320,6320,6320,302
|
|
20240430,092300,61554630,6320,6320,6320,6320,0
|
|
20240430,092200,61554630,6320,6320,6320,6320,0
|
|
20240430,092100,61554630,6320,6320,6320,6320,75
|
|
20240430,092000,61080630,6320,6320,6320,6320,100
|
|
20240430,091900,60448630,6320,6320,6320,6320,1
|
|
20240430,091800,60442310,6330,6330,6330,6330,1
|
|
20240430,091700,60435980,6310,6310,6310,6310,0
|
|
20240430,091600,60435980,6310,6310,6310,6310,0
|
|
20240430,091500,60435980,6310,6350,6350,6310,979
|
|
20240430,091400,54238490,6350,6330,6350,6320,133
|
|
20240430,091300,53397490,6350,6350,6350,6340,24
|
|
20240430,091200,53245220,6350,6340,6350,6340,134
|
|
20240430,091100,52395650,6340,6340,6340,6340,0
|
|
20240430,091000,52395650,6340,6330,6340,6300,2087
|
|
20240430,090900,39215730,6340,6330,6350,6330,1021
|
|
20240430,090800,32736780,6320,6290,6320,6290,686
|
|
20240430,090700,28420740,6300,6300,6300,6300,0
|
|
20240430,090600,28420740,6300,6320,6320,6300,773
|
|
20240430,090500,23549380,6320,6320,6320,6300,220
|
|
20240430,090400,22161130,6290,6300,6300,6290,326
|
|
20240430,090300,20108780,6300,6300,6300,6300,312
|
|
20240430,090200,18143180,6300,6300,6300,6300,0
|
|
20240430,090100,18143180,6300,6300,6300,6300,3
|
|
20240430,090000,18124280,6300,6330,6330,6300,2870
|