663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,200000,74806560,4240,4240,4240,4240,1315
|
|
20240430,195900,74806560,4240,4240,4240,4240,0
|
|
20240430,195800,74806560,4240,4240,4240,4240,0
|
|
20240430,195700,74806560,4240,4240,4240,4240,0
|
|
20240430,195600,74806560,4240,4240,4240,4240,0
|
|
20240430,195500,74806560,4240,4240,4240,4240,0
|
|
20240430,195400,74806560,4240,4240,4240,4240,0
|
|
20240430,195300,74806560,4240,4240,4240,4240,0
|
|
20240430,195200,74806560,4240,4240,4240,4240,0
|
|
20240430,195100,74806560,4240,4240,4240,4240,0
|
|
20240430,195000,74806560,4240,4240,4240,4240,0
|
|
20240430,194900,74806560,4240,4240,4240,4240,0
|
|
20240430,194800,74806560,4240,4240,4240,4240,0
|
|
20240430,194700,74806560,4240,4240,4240,4240,0
|
|
20240430,194600,74806560,4240,4240,4240,4240,0
|
|
20240430,194500,74806560,4240,4240,4240,4240,0
|
|
20240430,194400,74806560,4240,4240,4240,4240,0
|
|
20240430,194300,74806560,4240,4240,4240,4240,0
|
|
20240430,194200,74806560,4240,4240,4240,4240,0
|
|
20240430,194100,74806560,4240,4240,4240,4240,0
|
|
20240430,194000,74806560,4240,4240,4240,4240,0
|
|
20240430,193900,74806560,4240,4240,4240,4240,0
|
|
20240430,193800,74806560,4240,4240,4240,4240,0
|
|
20240430,193700,74806560,4240,4240,4240,4240,0
|
|
20240430,193600,74806560,4240,4240,4240,4240,0
|
|
20240430,193500,74806560,4240,4240,4240,4240,0
|
|
20240430,193400,74806560,4240,4240,4240,4240,0
|
|
20240430,193300,74806560,4240,4240,4240,4240,0
|
|
20240430,193200,74806560,4240,4240,4240,4240,0
|
|
20240430,193100,74806560,4240,4240,4240,4240,0
|
|
20240430,193000,74806560,4240,4240,4240,4240,1315
|
|
20240430,192900,74806560,4240,4240,4240,4240,0
|
|
20240430,192800,74806560,4240,4240,4240,4240,0
|
|
20240430,192700,74806560,4240,4240,4240,4240,0
|
|
20240430,192600,74806560,4240,4240,4240,4240,0
|
|
20240430,192500,74806560,4240,4240,4240,4240,0
|
|
20240430,192400,74806560,4240,4240,4240,4240,0
|
|
20240430,192300,74806560,4240,4240,4240,4240,0
|
|
20240430,192200,74806560,4240,4240,4240,4240,0
|
|
20240430,192100,74806560,4240,4240,4240,4240,0
|
|
20240430,192000,74806560,4240,4240,4240,4240,0
|
|
20240430,191900,74806560,4240,4240,4240,4240,0
|
|
20240430,191800,74806560,4240,4240,4240,4240,0
|
|
20240430,191700,74806560,4240,4240,4240,4240,0
|
|
20240430,191600,74806560,4240,4240,4240,4240,0
|
|
20240430,191500,74806560,4240,4240,4240,4240,0
|
|
20240430,191400,74806560,4240,4240,4240,4240,0
|
|
20240430,191300,74806560,4240,4240,4240,4240,0
|
|
20240430,191200,74806560,4240,4240,4240,4240,0
|
|
20240430,191100,74806560,4240,4240,4240,4240,0
|
|
20240430,191000,74806560,4240,4240,4240,4240,0
|
|
20240430,190900,74806560,4240,4240,4240,4240,0
|
|
20240430,190800,74806560,4240,4240,4240,4240,0
|
|
20240430,190700,74806560,4240,4240,4240,4240,0
|
|
20240430,190600,74806560,4240,4240,4240,4240,0
|
|
20240430,190500,74806560,4240,4240,4240,4240,0
|
|
20240430,190400,74806560,4240,4240,4240,4240,0
|
|
20240430,190300,74806560,4240,4240,4240,4240,0
|
|
20240430,190200,74806560,4240,4240,4240,4240,0
|
|
20240430,190100,74806560,4240,4240,4240,4240,0
|
|
20240430,190000,74806560,4240,4240,4240,4240,1315
|
|
20240430,185900,74806560,4240,4240,4240,4240,0
|
|
20240430,185800,74806560,4240,4240,4240,4240,0
|
|
20240430,185700,74806560,4240,4240,4240,4240,0
|
|
20240430,185600,74806560,4240,4240,4240,4240,0
|
|
20240430,185500,74806560,4240,4240,4240,4240,0
|
|
20240430,185400,74806560,4240,4240,4240,4240,0
|
|
20240430,185300,74806560,4240,4240,4240,4240,0
|
|
20240430,185200,74806560,4240,4240,4240,4240,0
|
|
20240430,185100,74806560,4240,4240,4240,4240,0
|
|
20240430,185000,74806560,4240,4240,4240,4240,0
|
|
20240430,184900,74806560,4240,4240,4240,4240,0
|
|
20240430,184800,74806560,4240,4240,4240,4240,0
|
|
20240430,184700,74806560,4240,4240,4240,4240,0
|
|
20240430,184600,74806560,4240,4240,4240,4240,0
|
|
20240430,184500,74806560,4240,4240,4240,4240,0
|
|
20240430,184400,74806560,4240,4240,4240,4240,0
|
|
20240430,184300,74806560,4240,4240,4240,4240,0
|
|
20240430,184200,74806560,4240,4240,4240,4240,0
|
|
20240430,184100,74806560,4240,4240,4240,4240,0
|
|
20240430,184000,74806560,4240,4240,4240,4240,0
|
|
20240430,183900,74806560,4240,4240,4240,4240,0
|
|
20240430,183800,74806560,4240,4240,4240,4240,0
|
|
20240430,183700,74806560,4240,4240,4240,4240,0
|
|
20240430,183600,74806560,4240,4240,4240,4240,0
|
|
20240430,183500,74806560,4240,4240,4240,4240,0
|
|
20240430,183400,74806560,4240,4240,4240,4240,0
|
|
20240430,183300,74806560,4240,4240,4240,4240,0
|
|
20240430,183200,74806560,4240,4240,4240,4240,0
|
|
20240430,183100,74806560,4240,4240,4240,4240,0
|
|
20240430,183000,74806560,4240,4240,4240,4240,1315
|
|
20240430,182900,74806560,4240,4240,4240,4240,0
|
|
20240430,182800,74806560,4240,4240,4240,4240,0
|
|
20240430,182700,74806560,4240,4240,4240,4240,0
|
|
20240430,182600,74806560,4240,4240,4240,4240,0
|
|
20240430,182500,74806560,4240,4240,4240,4240,0
|
|
20240430,182400,74806560,4240,4240,4240,4240,0
|
|
20240430,182300,74806560,4240,4240,4240,4240,0
|
|
20240430,182200,74806560,4240,4240,4240,4240,0
|
|
20240430,182100,74806560,4240,4240,4240,4240,0
|
|
20240430,182000,74806560,4240,4240,4240,4240,0
|
|
20240430,181900,74806560,4240,4240,4240,4240,0
|
|
20240430,181800,74806560,4240,4240,4240,4240,0
|
|
20240430,181700,74806560,4240,4240,4240,4240,0
|
|
20240430,181600,74806560,4240,4240,4240,4240,0
|
|
20240430,181500,74806560,4240,4240,4240,4240,0
|
|
20240430,181400,74806560,4240,4240,4240,4240,0
|
|
20240430,181300,74806560,4240,4240,4240,4240,0
|
|
20240430,181200,74806560,4240,4240,4240,4240,0
|
|
20240430,181100,74806560,4240,4240,4240,4240,0
|
|
20240430,181000,74806560,4240,4240,4240,4240,0
|
|
20240430,180900,74806560,4240,4240,4240,4240,0
|
|
20240430,180800,74806560,4240,4240,4240,4240,0
|
|
20240430,180700,74806560,4240,4240,4240,4240,0
|
|
20240430,180600,74806560,4240,4240,4240,4240,0
|
|
20240430,180500,74806560,4240,4240,4240,4240,0
|
|
20240430,180400,74806560,4240,4240,4240,4240,0
|
|
20240430,180300,74806560,4240,4240,4240,4240,0
|
|
20240430,180200,74806560,4240,4240,4240,4240,0
|
|
20240430,180100,74806560,4240,4240,4240,4240,0
|
|
20240430,180000,74806560,4240,4240,4240,4240,1315
|
|
20240430,175900,74806560,4240,4240,4240,4240,0
|
|
20240430,175800,74806560,4240,4240,4240,4240,0
|
|
20240430,175700,74806560,4240,4240,4240,4240,0
|
|
20240430,175600,74806560,4240,4240,4240,4240,0
|
|
20240430,175500,74806560,4240,4240,4240,4240,0
|
|
20240430,175400,74806560,4240,4240,4240,4240,0
|
|
20240430,175300,74806560,4240,4240,4240,4240,0
|
|
20240430,175200,74806560,4240,4240,4240,4240,0
|
|
20240430,175100,74806560,4240,4240,4240,4240,0
|
|
20240430,175000,74806560,4240,4240,4240,4240,0
|
|
20240430,174900,74806560,4240,4240,4240,4240,0
|
|
20240430,174800,74806560,4240,4240,4240,4240,0
|
|
20240430,174700,74806560,4240,4240,4240,4240,0
|
|
20240430,174600,74806560,4240,4240,4240,4240,0
|
|
20240430,174500,74806560,4240,4240,4240,4240,0
|
|
20240430,174400,74806560,4240,4240,4240,4240,0
|
|
20240430,174300,74806560,4240,4240,4240,4240,0
|
|
20240430,174200,74806560,4240,4240,4240,4240,0
|
|
20240430,174100,74806560,4240,4240,4240,4240,0
|
|
20240430,174000,74806560,4240,4240,4240,4240,0
|
|
20240430,173900,74806560,4240,4240,4240,4240,0
|
|
20240430,173800,74806560,4240,4240,4240,4240,0
|
|
20240430,173700,74806560,4240,4240,4240,4240,0
|
|
20240430,173600,74806560,4240,4240,4240,4240,0
|
|
20240430,173500,74806560,4240,4240,4240,4240,0
|
|
20240430,173400,74806560,4240,4240,4240,4240,0
|
|
20240430,173300,74806560,4240,4240,4240,4240,0
|
|
20240430,173200,74806560,4240,4240,4240,4240,0
|
|
20240430,173100,74806560,4240,4240,4240,4240,0
|
|
20240430,173000,74806560,4240,4240,4240,4240,1315
|
|
20240430,172900,74806560,4240,4240,4240,4240,0
|
|
20240430,172800,74806560,4240,4240,4240,4240,0
|
|
20240430,172700,74806560,4240,4240,4240,4240,0
|
|
20240430,172600,74806560,4240,4240,4240,4240,0
|
|
20240430,172500,74806560,4240,4240,4240,4240,0
|
|
20240430,172400,74806560,4240,4240,4240,4240,0
|
|
20240430,172300,74806560,4240,4240,4240,4240,0
|
|
20240430,172200,74806560,4240,4240,4240,4240,0
|
|
20240430,172100,74806560,4240,4240,4240,4240,0
|
|
20240430,172000,74806560,4240,4240,4240,4240,0
|
|
20240430,171900,74806560,4240,4240,4240,4240,0
|
|
20240430,171800,74806560,4240,4240,4240,4240,0
|
|
20240430,171700,74806560,4240,4240,4240,4240,0
|
|
20240430,171600,74806560,4240,4240,4240,4240,0
|
|
20240430,171500,74806560,4240,4240,4240,4240,0
|
|
20240430,171400,74806560,4240,4240,4240,4240,0
|
|
20240430,171300,74806560,4240,4240,4240,4240,0
|
|
20240430,171200,74806560,4240,4240,4240,4240,0
|
|
20240430,171100,74806560,4240,4240,4240,4240,0
|
|
20240430,171000,74806560,4240,4240,4240,4240,0
|
|
20240430,170900,74806560,4240,4240,4240,4240,0
|
|
20240430,170800,74806560,4240,4240,4240,4240,0
|
|
20240430,170700,74806560,4240,4240,4240,4240,0
|
|
20240430,170600,74806560,4240,4240,4240,4240,0
|
|
20240430,170500,74806560,4240,4240,4240,4240,0
|
|
20240430,170400,74806560,4240,4240,4240,4240,0
|
|
20240430,170300,74806560,4240,4240,4240,4240,0
|
|
20240430,170200,74806560,4240,4240,4240,4240,0
|
|
20240430,170100,74806560,4240,4240,4240,4240,0
|
|
20240430,170000,74806560,4240,4240,4240,4240,1315
|
|
20240430,165900,74806560,4240,4240,4240,4240,0
|
|
20240430,165800,74806560,4240,4240,4240,4240,0
|
|
20240430,165700,74806560,4240,4240,4240,4240,0
|
|
20240430,165600,74806560,4240,4240,4240,4240,0
|
|
20240430,165500,74806560,4240,4240,4240,4240,0
|
|
20240430,165400,74806560,4240,4240,4240,4240,0
|
|
20240430,165300,74806560,4240,4240,4240,4240,0
|
|
20240430,165200,74806560,4240,4240,4240,4240,0
|
|
20240430,165100,74806560,4240,4240,4240,4240,0
|
|
20240430,165000,74806560,4240,4240,4240,4240,0
|
|
20240430,164900,74806560,4240,4240,4240,4240,0
|
|
20240430,164800,74806560,4240,4240,4240,4240,0
|
|
20240430,164700,74806560,4240,4240,4240,4240,0
|
|
20240430,164600,74806560,4240,4240,4240,4240,0
|
|
20240430,164500,74806560,4240,4240,4240,4240,0
|
|
20240430,164400,74806560,4240,4240,4240,4240,0
|
|
20240430,164300,74806560,4240,4240,4240,4240,0
|
|
20240430,164200,74806560,4240,4240,4240,4240,0
|
|
20240430,164100,74806560,4240,4240,4240,4240,0
|
|
20240430,164000,74806560,4240,4240,4240,4240,0
|
|
20240430,163900,74806560,4240,4240,4240,4240,0
|
|
20240430,163800,74806560,4240,4240,4240,4240,0
|
|
20240430,163700,74806560,4240,4240,4240,4240,0
|
|
20240430,163600,74806560,4240,4240,4240,4240,0
|
|
20240430,163500,74806560,4240,4240,4240,4240,0
|
|
20240430,163400,74806560,4240,4240,4240,4240,0
|
|
20240430,163300,74806560,4240,4240,4240,4240,0
|
|
20240430,163200,74806560,4240,4240,4240,4240,0
|
|
20240430,163100,74806560,4240,4240,4240,4240,0
|
|
20240430,163000,74806560,4240,4240,4240,4240,1315
|
|
20240430,162900,74806560,4240,4240,4240,4240,0
|
|
20240430,162800,74806560,4240,4240,4240,4240,0
|
|
20240430,162700,74806560,4240,4240,4240,4240,0
|
|
20240430,162600,74806560,4240,4240,4240,4240,0
|
|
20240430,162500,74806560,4240,4240,4240,4240,0
|
|
20240430,162400,74806560,4240,4240,4240,4240,0
|
|
20240430,162300,74806560,4240,4240,4240,4240,0
|
|
20240430,162200,74806560,4240,4240,4240,4240,0
|
|
20240430,162100,74806560,4240,4240,4240,4240,0
|
|
20240430,162000,74806560,4240,4240,4240,4240,0
|
|
20240430,161900,74806560,4240,4240,4240,4240,0
|
|
20240430,161800,74806560,4240,4240,4240,4240,0
|
|
20240430,161700,74806560,4240,4240,4240,4240,0
|
|
20240430,161600,74806560,4240,4240,4240,4240,0
|
|
20240430,161500,74806560,4240,4240,4240,4240,0
|
|
20240430,161400,74806560,4240,4240,4240,4240,0
|
|
20240430,161300,74806560,4240,4240,4240,4240,0
|
|
20240430,161200,74806560,4240,4240,4240,4240,0
|
|
20240430,161100,74806560,4240,4240,4240,4240,0
|
|
20240430,161000,74806560,4240,4240,4240,4240,0
|
|
20240430,160900,74806560,4240,4240,4240,4240,0
|
|
20240430,160800,74806560,4240,4240,4240,4240,0
|
|
20240430,160700,74806560,4240,4240,4240,4240,0
|
|
20240430,160600,74806560,4240,4240,4240,4240,0
|
|
20240430,160500,74806560,4240,4240,4240,4240,0
|
|
20240430,160400,74806560,4240,4240,4240,4240,0
|
|
20240430,160300,74806560,4240,4240,4240,4240,0
|
|
20240430,160200,74806560,4240,4240,4240,4240,0
|
|
20240430,160100,74806560,4240,4240,4240,4240,0
|
|
20240430,160000,74806560,4240,4240,4240,4240,1315
|
|
20240430,155900,74806560,4240,4240,4240,4240,0
|
|
20240430,155800,74806560,4240,4240,4240,4240,0
|
|
20240430,155700,74806560,4240,4240,4240,4240,0
|
|
20240430,155600,74806560,4240,4240,4240,4240,0
|
|
20240430,155500,74806560,4240,4240,4240,4240,0
|
|
20240430,155400,74806560,4240,4240,4240,4240,0
|
|
20240430,155300,74806560,4240,4240,4240,4240,0
|
|
20240430,155200,74806560,4240,4240,4240,4240,0
|
|
20240430,155100,74806560,4240,4240,4240,4240,0
|
|
20240430,155000,74806560,4240,4240,4240,4240,0
|
|
20240430,154900,74806560,4240,4240,4240,4240,0
|
|
20240430,154800,74806560,4240,4240,4240,4240,0
|
|
20240430,154700,74806560,4240,4240,4240,4240,0
|
|
20240430,154600,74806560,4240,4240,4240,4240,0
|
|
20240430,154500,74806560,4240,4240,4240,4240,0
|
|
20240430,154400,74806560,4240,4240,4240,4240,0
|
|
20240430,154300,74806560,4240,4240,4240,4240,0
|
|
20240430,154200,74806560,4240,4240,4240,4240,0
|
|
20240430,154100,74806560,4240,4240,4240,4240,0
|
|
20240430,154000,74806560,4240,4240,4240,4240,0
|
|
20240430,153900,74806560,4240,4240,4240,4240,0
|
|
20240430,153800,74806560,4240,4240,4240,4240,0
|
|
20240430,153700,74806560,4240,4240,4240,4240,0
|
|
20240430,153600,74806560,4240,4240,4240,4240,0
|
|
20240430,153500,74806560,4240,4240,4240,4240,0
|
|
20240430,153400,74806560,4240,4240,4240,4240,0
|
|
20240430,153300,74806560,4240,4240,4240,4240,0
|
|
20240430,153200,74806560,4240,4240,4240,4240,0
|
|
20240430,153100,74806560,4240,4240,4240,4240,0
|
|
20240430,153000,74806560,4240,4240,4240,4240,2630
|
|
20240430,152900,69230960,4240,4240,4240,4240,0
|
|
20240430,152800,69230960,4240,4240,4240,4240,0
|
|
20240430,152700,69230960,4240,4240,4240,4240,0
|
|
20240430,152600,69230960,4240,4240,4240,4240,0
|
|
20240430,152500,69230960,4240,4240,4240,4240,0
|
|
20240430,152400,69230960,4240,4240,4240,4240,0
|
|
20240430,152300,69230960,4240,4240,4240,4240,0
|
|
20240430,152200,69230960,4240,4240,4240,4240,0
|
|
20240430,152100,69230960,4240,4240,4240,4240,0
|
|
20240430,152000,69230960,4240,4240,4240,4240,0
|
|
20240430,151900,69230960,4240,4225,4240,4225,6
|
|
20240430,151800,69205565,4240,4240,4240,4240,3
|
|
20240430,151700,69192845,4235,4235,4235,4235,0
|
|
20240430,151600,69192845,4235,4235,4235,4235,3
|
|
20240430,151500,69180140,4225,4235,4235,4225,382
|
|
20240430,151400,67562780,4235,4235,4235,4235,3
|
|
20240430,151300,67550075,4240,4240,4240,4240,0
|
|
20240430,151200,67550075,4240,4240,4240,4240,0
|
|
20240430,151100,67550075,4240,4240,4240,4240,22
|
|
20240430,151000,67456795,4235,4235,4235,4235,0
|
|
20240430,150900,67456795,4235,4235,4235,4235,348
|
|
20240430,150800,65983015,4235,4235,4235,4235,0
|
|
20240430,150700,65983015,4235,4235,4235,4235,0
|
|
20240430,150600,65983015,4235,4235,4235,4235,492
|
|
20240430,150500,63899395,4230,4230,4230,4230,297
|
|
20240430,150400,62643085,4225,4225,4225,4225,0
|
|
20240430,150300,62643085,4225,4225,4225,4225,3
|
|
20240430,150200,62630410,4220,4220,4220,4220,0
|
|
20240430,150100,62630410,4220,4220,4220,4220,0
|
|
20240430,150000,62630410,4220,4220,4230,4220,504
|
|
20240430,145900,60503520,4220,4220,4220,4220,1
|
|
20240430,145800,60499300,4225,4220,4225,4220,4
|
|
20240430,145700,60482405,4220,4220,4220,4220,1
|
|
20240430,145600,60478185,4220,4230,4230,4220,2
|
|
20240430,145500,60469735,4220,4220,4220,4220,1
|
|
20240430,145400,60465515,4225,4220,4225,4220,4
|
|
20240430,145300,60448620,4220,4220,4220,4220,1
|
|
20240430,145200,60444400,4220,4230,4230,4220,363
|
|
20240430,145100,58911500,4230,4230,4230,4230,2
|
|
20240430,145000,58903040,4230,4220,4230,4220,8
|
|
20240430,144900,58869210,4225,4225,4225,4225,1
|
|
20240430,144800,58864985,4225,4225,4225,4225,1
|
|
20240430,144700,58860760,4225,4225,4225,4225,1
|
|
20240430,144600,58856535,4220,4220,4220,4220,1
|
|
20240430,144500,58852315,4220,4230,4230,4220,3
|
|
20240430,144400,58839635,4220,4220,4220,4220,1
|
|
20240430,144300,58835415,4220,4220,4220,4220,1
|
|
20240430,144200,58831195,4220,4220,4220,4220,2
|
|
20240430,144100,58822755,4220,4220,4220,4220,1
|
|
20240430,144000,58818535,4220,4220,4220,4220,1
|
|
20240430,143900,58814315,4220,4220,4220,4220,1
|
|
20240430,143800,58810095,4220,4220,4220,4220,1
|
|
20240430,143700,58805875,4220,4220,4220,4220,1
|
|
20240430,143600,58801655,4220,4220,4220,4220,1
|
|
20240430,143500,58797435,4225,4225,4225,4225,1
|
|
20240430,143400,58793210,4225,4225,4225,4225,2
|
|
20240430,143300,58784760,4225,4230,4230,4225,35
|
|
20240430,143200,58636715,4225,4225,4225,4225,1
|
|
20240430,143100,58632490,4225,4225,4225,4225,1
|
|
20240430,143000,58628265,4225,4225,4225,4225,1
|
|
20240430,142900,58624040,4225,4225,4225,4225,1
|
|
20240430,142800,58619815,4225,4225,4225,4225,1
|
|
20240430,142700,58615590,4225,4230,4230,4225,175
|
|
20240430,142600,57875345,4235,4235,4235,4230,334
|
|
20240430,142500,56460865,4230,4235,4235,4230,11
|
|
20240430,142400,56414285,4230,4235,4235,4230,11
|
|
20240430,142300,56367705,4230,4230,4230,4230,1
|
|
20240430,142200,56363475,4230,4235,4235,4230,11
|
|
20240430,142100,56316895,4230,4230,4230,4230,1
|
|
20240430,142000,56312665,4230,4235,4235,4230,31
|
|
20240430,141900,56181385,4230,4235,4235,4230,13
|
|
20240430,141800,56126340,4230,4230,4230,4230,1
|
|
20240430,141700,56122110,4235,4230,4235,4230,11
|
|
20240430,141600,56075530,4235,4230,4235,4230,91
|
|
20240430,141500,55690150,4230,4235,4235,4230,11
|
|
20240430,141400,55643570,4235,4230,4235,4230,11
|
|
20240430,141300,55596990,4230,4235,4235,4230,29
|
|
20240430,141200,55474180,4230,4230,4230,4230,1
|
|
20240430,141100,55469950,4230,4230,4230,4230,2
|
|
20240430,141000,55461490,4230,4230,4230,4230,1
|
|
20240430,140900,55457260,4230,4230,4230,4230,1
|
|
20240430,140800,55453030,4230,4230,4230,4230,1
|
|
20240430,140700,55448800,4230,4230,4230,4230,1
|
|
20240430,140600,55444570,4230,4230,4230,4230,1
|
|
20240430,140500,55440340,4230,4230,4230,4230,1
|
|
20240430,140400,55436110,4240,4240,4240,4240,0
|
|
20240430,140300,55436110,4240,4240,4240,4240,1
|
|
20240430,140200,55431870,4240,4240,4240,4240,0
|
|
20240430,140100,55431870,4240,4240,4240,4240,0
|
|
20240430,140000,55431870,4240,4240,4240,4240,0
|
|
20240430,135900,55431870,4240,4240,4240,4240,0
|
|
20240430,135800,55431870,4240,4240,4240,4240,0
|
|
20240430,135700,55431870,4240,4240,4240,4240,4
|
|
20240430,135600,55414910,4240,4240,4240,4240,0
|
|
20240430,135500,55414910,4240,4240,4240,4240,0
|
|
20240430,135400,55414910,4240,4230,4240,4230,1090
|
|
20240430,135300,50797065,4225,4225,4225,4225,0
|
|
20240430,135200,50797065,4225,4225,4225,4225,3
|
|
20240430,135100,50784390,4230,4230,4230,4230,0
|
|
20240430,135000,50784390,4230,4230,4230,4230,0
|
|
20240430,134900,50784390,4230,4230,4230,4230,1
|
|
20240430,134800,50780160,4230,4230,4230,4230,0
|
|
20240430,134700,50780160,4230,4230,4230,4230,0
|
|
20240430,134600,50780160,4230,4230,4230,4230,0
|
|
20240430,134500,50780160,4230,4230,4230,4230,0
|
|
20240430,134400,50780160,4230,4230,4230,4230,0
|
|
20240430,134300,50780160,4230,4230,4230,4230,0
|
|
20240430,134200,50780160,4230,4230,4230,4230,0
|
|
20240430,134100,50780160,4230,4230,4230,4230,10
|
|
20240430,134000,50737860,4230,4230,4230,4230,0
|
|
20240430,133900,50737860,4230,4230,4230,4230,0
|
|
20240430,133800,50737860,4230,4230,4230,4230,0
|
|
20240430,133700,50737860,4230,4230,4230,4230,0
|
|
20240430,133600,50737860,4230,4230,4230,4230,0
|
|
20240430,133500,50737860,4230,4230,4230,4230,0
|
|
20240430,133400,50737860,4230,4230,4230,4230,0
|
|
20240430,133300,50737860,4230,4230,4230,4230,0
|
|
20240430,133200,50737860,4230,4230,4230,4230,0
|
|
20240430,133100,50737860,4230,4230,4230,4230,0
|
|
20240430,133000,50737860,4230,4230,4230,4230,0
|
|
20240430,132900,50737860,4230,4230,4230,4230,1
|
|
20240430,132800,50733630,4225,4225,4225,4225,149
|
|
20240430,132700,50104105,4235,4235,4235,4235,0
|
|
20240430,132600,50104105,4235,4235,4235,4235,0
|
|
20240430,132500,50104105,4235,4235,4235,4235,30
|
|
20240430,132400,49977055,4230,4230,4230,4230,0
|
|
20240430,132300,49977055,4230,4230,4230,4230,0
|
|
20240430,132200,49977055,4230,4230,4230,4230,0
|
|
20240430,132100,49977055,4230,4225,4230,4225,27
|
|
20240430,132000,49862960,4225,4225,4225,4225,0
|
|
20240430,131900,49862960,4225,4225,4225,4225,1
|
|
20240430,131800,49858735,4220,4220,4220,4220,0
|
|
20240430,131700,49858735,4220,4220,4220,4220,0
|
|
20240430,131600,49858735,4220,4220,4220,4220,0
|
|
20240430,131500,49858735,4220,4220,4220,4220,0
|
|
20240430,131400,49858735,4220,4220,4220,4220,0
|
|
20240430,131300,49858735,4220,4220,4220,4220,0
|
|
20240430,131200,49858735,4220,4220,4220,4220,0
|
|
20240430,131100,49858735,4220,4220,4220,4220,0
|
|
20240430,131000,49858735,4220,4220,4220,4220,0
|
|
20240430,130900,49858735,4220,4220,4220,4220,0
|
|
20240430,130800,49858735,4220,4220,4220,4220,5
|
|
20240430,130700,49837635,4215,4215,4215,4215,0
|
|
20240430,130600,49837635,4215,4215,4215,4215,308
|
|
20240430,130500,48539415,4210,4210,4210,4210,0
|
|
20240430,130400,48539415,4210,4210,4210,4210,0
|
|
20240430,130300,48539415,4210,4210,4210,4210,0
|
|
20240430,130200,48539415,4210,4210,4210,4210,0
|
|
20240430,130100,48539415,4210,4210,4210,4210,0
|
|
20240430,130000,48539415,4210,4210,4210,4210,3
|
|
20240430,125900,48526785,4215,4215,4215,4215,0
|
|
20240430,125800,48526785,4215,4215,4215,4215,0
|
|
20240430,125700,48526785,4215,4215,4215,4215,0
|
|
20240430,125600,48526785,4215,4215,4215,4215,0
|
|
20240430,125500,48526785,4215,4215,4215,4215,5
|
|
20240430,125400,48505710,4210,4210,4210,4210,0
|
|
20240430,125300,48505710,4210,4210,4210,4210,0
|
|
20240430,125200,48505710,4210,4210,4210,4210,0
|
|
20240430,125100,48505710,4210,4210,4210,4210,0
|
|
20240430,125000,48505710,4210,4210,4210,4210,0
|
|
20240430,124900,48505710,4210,4210,4210,4210,203
|
|
20240430,124800,47651080,4210,4210,4210,4210,0
|
|
20240430,124700,47651080,4210,4210,4210,4210,0
|
|
20240430,124600,47651080,4210,4210,4210,4210,0
|
|
20240430,124500,47651080,4210,4215,4215,4210,4
|
|
20240430,124400,47634235,4215,4210,4215,4210,14
|
|
20240430,124300,47575240,4210,4210,4210,4210,3
|
|
20240430,124200,47562610,4215,4215,4215,4215,0
|
|
20240430,124100,47562610,4215,4215,4215,4215,1
|
|
20240430,124000,47558395,4215,4215,4215,4215,0
|
|
20240430,123900,47558395,4215,4215,4215,4215,3
|
|
20240430,123800,47545750,4215,4215,4215,4215,40
|
|
20240430,123700,47377150,4215,4215,4215,4215,24
|
|
20240430,123600,47275990,4215,4215,4215,4215,9
|
|
20240430,123500,47238055,4215,4215,4215,4215,3
|
|
20240430,123400,47225410,4210,4210,4210,4210,0
|
|
20240430,123300,47225410,4210,4210,4210,4210,0
|
|
20240430,123200,47225410,4210,4210,4210,4210,0
|
|
20240430,123100,47225410,4210,4215,4215,4210,401
|
|
20240430,123000,45537195,4215,4215,4215,4215,5
|
|
20240430,122900,45516120,4215,4215,4215,4215,4
|
|
20240430,122800,45499260,4210,4215,4215,4210,854
|
|
20240430,122700,41903910,4210,4210,4210,4210,0
|
|
20240430,122600,41903910,4210,4210,4210,4210,0
|
|
20240430,122500,41903910,4210,4210,4210,4210,0
|
|
20240430,122400,41903910,4210,4210,4210,4210,0
|
|
20240430,122300,41903910,4210,4215,4215,4210,186
|
|
20240430,122200,41120080,4215,4220,4220,4215,428
|
|
20240430,122100,39315990,4225,4225,4225,4225,2
|
|
20240430,122000,39307540,4225,4225,4225,4225,10
|
|
20240430,121900,39265290,4225,4225,4225,4225,0
|
|
20240430,121800,39265290,4225,4225,4225,4225,0
|
|
20240430,121700,39265290,4225,4225,4225,4225,0
|
|
20240430,121600,39265290,4225,4225,4225,4225,4
|
|
20240430,121500,39248390,4220,4220,4220,4220,0
|
|
20240430,121400,39248390,4220,4220,4220,4220,0
|
|
20240430,121300,39248390,4220,4220,4220,4220,155
|
|
20240430,121200,38594290,4215,4215,4215,4215,0
|
|
20240430,121100,38594290,4215,4215,4215,4215,0
|
|
20240430,121000,38594290,4215,4215,4215,4215,0
|
|
20240430,120900,38594290,4215,4215,4215,4215,0
|
|
20240430,120800,38594290,4215,4215,4215,4215,0
|
|
20240430,120700,38594290,4215,4215,4215,4215,0
|
|
20240430,120600,38594290,4215,4215,4215,4215,0
|
|
20240430,120500,38594290,4215,4215,4215,4215,27
|
|
20240430,120400,38480485,4210,4210,4210,4210,0
|
|
20240430,120300,38480485,4210,4210,4210,4210,0
|
|
20240430,120200,38480485,4210,4210,4210,4210,10
|
|
20240430,120100,38438385,4215,4215,4215,4215,0
|
|
20240430,120000,38438385,4215,4215,4215,4215,0
|
|
20240430,115900,38438385,4215,4215,4215,4215,0
|
|
20240430,115800,38438385,4215,4215,4215,4215,0
|
|
20240430,115700,38438385,4215,4215,4215,4215,101
|
|
20240430,115600,38012670,4215,4215,4215,4215,0
|
|
20240430,115500,38012670,4215,4215,4215,4215,0
|
|
20240430,115400,38012670,4215,4215,4215,4215,0
|
|
20240430,115300,38012670,4215,4215,4215,4215,0
|
|
20240430,115200,38012670,4215,4215,4215,4215,3
|
|
20240430,115100,38000025,4215,4215,4215,4215,0
|
|
20240430,115000,38000025,4215,4215,4215,4215,0
|
|
20240430,114900,38000025,4215,4215,4215,4215,3
|
|
20240430,114800,37987380,4215,4215,4215,4215,0
|
|
20240430,114700,37987380,4215,4215,4215,4215,3
|
|
20240430,114600,37974735,4220,4220,4220,4220,25
|
|
20240430,114500,37869235,4215,4215,4215,4215,0
|
|
20240430,114400,37869235,4215,4215,4215,4215,3
|
|
20240430,114300,37856590,4215,4215,4215,4215,0
|
|
20240430,114200,37856590,4215,4215,4215,4215,3
|
|
20240430,114100,37843945,4215,4215,4215,4215,0
|
|
20240430,114000,37843945,4215,4215,4215,4215,150
|
|
20240430,113900,37211695,4215,4215,4215,4215,0
|
|
20240430,113800,37211695,4215,4215,4215,4215,3
|
|
20240430,113700,37199050,4215,4215,4215,4215,0
|
|
20240430,113600,37199050,4215,4215,4215,4215,0
|
|
20240430,113500,37199050,4215,4215,4215,4215,0
|
|
20240430,113400,37199050,4215,4215,4215,4215,0
|
|
20240430,113300,37199050,4215,4215,4215,4215,3
|
|
20240430,113200,37186405,4220,4220,4220,4220,0
|
|
20240430,113100,37186405,4220,4220,4220,4220,0
|
|
20240430,113000,37186405,4220,4220,4220,4220,0
|
|
20240430,112900,37186405,4220,4220,4220,4220,30
|
|
20240430,112800,37059805,4220,4220,4220,4220,91
|
|
20240430,112700,36675785,4215,4215,4215,4215,3
|
|
20240430,112600,36663140,4215,4215,4215,4215,0
|
|
20240430,112500,36663140,4215,4215,4215,4215,0
|
|
20240430,112400,36663140,4215,4215,4215,4215,0
|
|
20240430,112300,36663140,4215,4215,4215,4215,0
|
|
20240430,112200,36663140,4215,4215,4215,4215,0
|
|
20240430,112100,36663140,4215,4215,4215,4215,0
|
|
20240430,112000,36663140,4215,4215,4215,4215,0
|
|
20240430,111900,36663140,4215,4215,4215,4215,118
|
|
20240430,111800,36165770,4215,4215,4215,4215,0
|
|
20240430,111700,36165770,4215,4215,4215,4215,0
|
|
20240430,111600,36165770,4215,4215,4215,4215,351
|
|
20240430,111500,34686305,4210,4210,4210,4210,0
|
|
20240430,111400,34686305,4210,4210,4210,4210,3
|
|
20240430,111300,34673675,4210,4210,4210,4210,100
|
|
20240430,111200,34252675,4215,4215,4215,4215,0
|
|
20240430,111100,34252675,4215,4215,4215,4215,10
|
|
20240430,111000,34210525,4210,4210,4210,4210,0
|
|
20240430,110900,34210525,4210,4210,4210,4210,0
|
|
20240430,110800,34210525,4210,4210,4210,4210,0
|
|
20240430,110700,34210525,4210,4210,4210,4210,0
|
|
20240430,110600,34210525,4210,4210,4210,4210,143
|
|
20240430,110500,33608495,4210,4210,4210,4210,21
|
|
20240430,110400,33520085,4210,4210,4210,4210,3
|
|
20240430,110300,33507455,4210,4210,4210,4210,0
|
|
20240430,110200,33507455,4210,4210,4210,4210,0
|
|
20240430,110100,33507455,4210,4210,4210,4210,0
|
|
20240430,110000,33507455,4210,4210,4210,4210,0
|
|
20240430,105900,33507455,4210,4210,4210,4210,3
|
|
20240430,105800,33494825,4215,4215,4215,4215,0
|
|
20240430,105700,33494825,4215,4215,4215,4215,0
|
|
20240430,105600,33494825,4215,4215,4215,4215,27
|
|
20240430,105500,33381020,4215,4215,4215,4215,0
|
|
20240430,105400,33381020,4215,4215,4215,4215,0
|
|
20240430,105300,33381020,4215,4215,4215,4215,0
|
|
20240430,105200,33381020,4215,4215,4215,4215,2
|
|
20240430,105100,33372590,4215,4210,4215,4210,4
|
|
20240430,105000,33355745,4210,4210,4210,4210,0
|
|
20240430,104900,33355745,4210,4210,4210,4210,0
|
|
20240430,104800,33355745,4210,4210,4210,4210,0
|
|
20240430,104700,33355745,4210,4210,4210,4210,0
|
|
20240430,104600,33355745,4210,4210,4210,4210,0
|
|
20240430,104500,33355745,4210,4210,4210,4210,0
|
|
20240430,104400,33355745,4210,4210,4210,4210,0
|
|
20240430,104300,33355745,4210,4210,4210,4210,3
|
|
20240430,104200,33343115,4215,4215,4215,4215,2
|
|
20240430,104100,33334685,4210,4210,4210,4210,0
|
|
20240430,104000,33334685,4210,4210,4210,4210,0
|
|
20240430,103900,33334685,4210,4210,4210,4210,0
|
|
20240430,103800,33334685,4210,4210,4210,4210,3
|
|
20240430,103700,33322055,4215,4215,4215,4215,0
|
|
20240430,103600,33322055,4215,4215,4215,4215,0
|
|
20240430,103500,33322055,4215,4215,4215,4215,0
|
|
20240430,103400,33322055,4215,4215,4215,4215,1
|
|
20240430,103300,33317840,4210,4210,4210,4210,0
|
|
20240430,103200,33317840,4210,4210,4210,4210,3
|
|
20240430,103100,33305210,4210,4210,4210,4210,0
|
|
20240430,103000,33305210,4210,4210,4210,4210,0
|
|
20240430,102900,33305210,4210,4210,4210,4210,0
|
|
20240430,102800,33305210,4210,4210,4210,4210,0
|
|
20240430,102700,33305210,4210,4210,4210,4210,5
|
|
20240430,102600,33284160,4210,4210,4210,4210,4
|
|
20240430,102500,33267320,4205,4205,4205,4205,0
|
|
20240430,102400,33267320,4205,4205,4205,4205,0
|
|
20240430,102300,33267320,4205,4205,4205,4205,3
|
|
20240430,102200,33254705,4205,4205,4205,4205,0
|
|
20240430,102100,33254705,4205,4205,4205,4205,0
|
|
20240430,102000,33254705,4205,4205,4205,4205,0
|
|
20240430,101900,33254705,4205,4205,4205,4205,0
|
|
20240430,101800,33254705,4205,4205,4205,4205,0
|
|
20240430,101700,33254705,4205,4205,4205,4205,0
|
|
20240430,101600,33254705,4205,4205,4205,4205,480
|
|
20240430,101500,31236305,4200,4225,4225,4200,3501
|
|
20240430,101400,16512580,4230,4230,4230,4230,0
|
|
20240430,101300,16512580,4230,4230,4230,4230,121
|
|
20240430,101200,16000750,4230,4230,4230,4230,0
|
|
20240430,101100,16000750,4230,4230,4230,4230,0
|
|
20240430,101000,16000750,4230,4230,4230,4230,0
|
|
20240430,100900,16000750,4230,4230,4230,4230,0
|
|
20240430,100800,16000750,4230,4230,4230,4230,0
|
|
20240430,100700,16000750,4230,4240,4240,4230,328
|
|
20240430,100600,14612950,4240,4240,4240,4240,85
|
|
20240430,100500,14252550,4245,4245,4245,4245,0
|
|
20240430,100400,14252550,4245,4245,4245,4245,6
|
|
20240430,100300,14227080,4245,4245,4245,4245,100
|
|
20240430,100200,13802580,4245,4245,4245,4245,0
|
|
20240430,100100,13802580,4245,4245,4245,4245,0
|
|
20240430,100000,13802580,4245,4245,4245,4245,0
|
|
20240430,095900,13802580,4245,4235,4245,4235,20
|
|
20240430,095800,13717745,4225,4225,4225,4225,0
|
|
20240430,095700,13717745,4225,4225,4225,4225,0
|
|
20240430,095600,13717745,4225,4225,4225,4225,0
|
|
20240430,095500,13717745,4225,4225,4225,4225,0
|
|
20240430,095400,13717745,4225,4230,4230,4225,9
|
|
20240430,095300,13679705,4245,4245,4245,4245,0
|
|
20240430,095200,13679705,4245,4240,4245,4240,8
|
|
20240430,095100,13645780,4240,4240,4240,4240,0
|
|
20240430,095000,13645780,4240,4240,4240,4240,0
|
|
20240430,094900,13645780,4240,4240,4240,4240,0
|
|
20240430,094800,13645780,4240,4240,4240,4240,1
|
|
20240430,094700,13641540,4245,4245,4245,4245,2
|
|
20240430,094600,13633050,4245,4245,4245,4245,17
|
|
20240430,094500,13560885,4245,4245,4245,4245,0
|
|
20240430,094400,13560885,4245,4235,4245,4235,5
|
|
20240430,094300,13539700,4225,4235,4235,4225,153
|
|
20240430,094200,12891775,4235,4235,4235,4235,0
|
|
20240430,094100,12891775,4235,4235,4235,4235,0
|
|
20240430,094000,12891775,4235,4225,4235,4225,167
|
|
20240430,093900,12186190,4220,4220,4220,4220,153
|
|
20240430,093800,11540530,4220,4220,4220,4220,0
|
|
20240430,093700,11540530,4220,4220,4220,4220,3
|
|
20240430,093600,11527870,4215,4215,4215,4215,0
|
|
20240430,093500,11527870,4215,4215,4215,4215,120
|
|
20240430,093400,11022070,4215,4215,4215,4215,0
|
|
20240430,093300,11022070,4215,4215,4215,4215,0
|
|
20240430,093200,11022070,4215,4215,4215,4215,0
|
|
20240430,093100,11022070,4215,4215,4215,4215,5
|
|
20240430,093000,11000995,4215,4215,4215,4215,0
|
|
20240430,092900,11000995,4215,4215,4215,4215,0
|
|
20240430,092800,11000995,4215,4215,4215,4215,2
|
|
20240430,092700,10992565,4200,4205,4205,4200,138
|
|
20240430,092600,10412950,4215,4215,4215,4215,0
|
|
20240430,092500,10412950,4215,4215,4215,4215,0
|
|
20240430,092400,10412950,4215,4215,4215,4205,37
|
|
20240430,092300,10257190,4215,4215,4215,4215,0
|
|
20240430,092200,10257190,4215,4215,4215,4215,0
|
|
20240430,092100,10257190,4215,4215,4215,4215,685
|
|
20240430,092000,7369915,4215,4215,4215,4215,1
|
|
20240430,091900,7365700,4215,4215,4215,4215,3
|
|
20240430,091800,7353055,4210,4210,4210,4210,54
|
|
20240430,091700,7125715,4200,4200,4200,4200,0
|
|
20240430,091600,7125715,4200,4210,4210,4200,202
|
|
20240430,091500,6277280,4215,4210,4215,4210,45
|
|
20240430,091400,6087825,4205,4205,4205,4205,100
|
|
20240430,091300,5667325,4210,4210,4210,4210,0
|
|
20240430,091200,5667325,4210,4210,4210,4205,194
|
|
20240430,091100,4851195,4215,4215,4215,4215,15
|
|
20240430,091000,4787970,4215,4215,4215,4215,0
|
|
20240430,090900,4787970,4215,4215,4215,4215,0
|
|
20240430,090800,4787970,4215,4220,4220,4215,194
|
|
20240430,090700,3970185,4220,4220,4220,4220,0
|
|
20240430,090600,3970185,4220,4220,4220,4220,49
|
|
20240430,090500,3763405,4235,4235,4235,4235,0
|
|
20240430,090400,3763405,4235,4235,4235,4235,0
|
|
20240430,090300,3763405,4235,4235,4235,4235,0
|
|
20240430,090200,3763405,4235,4235,4235,4235,0
|
|
20240430,090100,3763405,4235,4235,4240,4235,474
|
|
20240430,090000,1755765,4235,4260,4260,4235,414
|