626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192300,657525590,5670,5670,5670,5670,1131
|
|
20240430,192200,657525590,5670,5670,5670,5670,0
|
|
20240430,192100,657525590,5670,5670,5670,5670,0
|
|
20240430,192000,657525590,5670,5670,5670,5670,0
|
|
20240430,191900,657525590,5670,5670,5670,5670,0
|
|
20240430,191800,657525590,5670,5670,5670,5670,0
|
|
20240430,191700,657525590,5670,5670,5670,5670,0
|
|
20240430,191600,657525590,5670,5670,5670,5670,0
|
|
20240430,191500,657525590,5670,5670,5670,5670,0
|
|
20240430,191400,657525590,5670,5670,5670,5670,0
|
|
20240430,191300,657525590,5670,5670,5670,5670,0
|
|
20240430,191200,657525590,5670,5670,5670,5670,0
|
|
20240430,191100,657525590,5670,5670,5670,5670,0
|
|
20240430,191000,657525590,5670,5670,5670,5670,0
|
|
20240430,190900,657525590,5670,5670,5670,5670,0
|
|
20240430,190800,657525590,5670,5670,5670,5670,0
|
|
20240430,190700,657525590,5670,5670,5670,5670,0
|
|
20240430,190600,657525590,5670,5670,5670,5670,0
|
|
20240430,190500,657525590,5670,5670,5670,5670,0
|
|
20240430,190400,657525590,5670,5670,5670,5670,0
|
|
20240430,190300,657525590,5670,5670,5670,5670,0
|
|
20240430,190200,657525590,5670,5670,5670,5670,0
|
|
20240430,190100,657525590,5670,5670,5670,5670,0
|
|
20240430,190000,657525590,5670,5670,5670,5670,0
|
|
20240430,185900,657525590,5670,5670,5670,5670,0
|
|
20240430,185800,657525590,5670,5670,5670,5670,0
|
|
20240430,185700,657525590,5670,5670,5670,5670,0
|
|
20240430,185600,657525590,5670,5670,5670,5670,0
|
|
20240430,185500,657525590,5670,5670,5670,5670,0
|
|
20240430,185400,657525590,5670,5670,5670,5670,0
|
|
20240430,185300,657525590,5670,5670,5670,5670,1131
|
|
20240430,185200,657525590,5670,5670,5670,5670,0
|
|
20240430,185100,657525590,5670,5670,5670,5670,0
|
|
20240430,185000,657525590,5670,5670,5670,5670,0
|
|
20240430,184900,657525590,5670,5670,5670,5670,0
|
|
20240430,184800,657525590,5670,5670,5670,5670,0
|
|
20240430,184700,657525590,5670,5670,5670,5670,0
|
|
20240430,184600,657525590,5670,5670,5670,5670,0
|
|
20240430,184500,657525590,5670,5670,5670,5670,0
|
|
20240430,184400,657525590,5670,5670,5670,5670,0
|
|
20240430,184300,657525590,5670,5670,5670,5670,0
|
|
20240430,184200,657525590,5670,5670,5670,5670,0
|
|
20240430,184100,657525590,5670,5670,5670,5670,0
|
|
20240430,184000,657525590,5670,5670,5670,5670,0
|
|
20240430,183900,657525590,5670,5670,5670,5670,0
|
|
20240430,183800,657525590,5670,5670,5670,5670,0
|
|
20240430,183700,657525590,5670,5670,5670,5670,0
|
|
20240430,183600,657525590,5670,5670,5670,5670,0
|
|
20240430,183500,657525590,5670,5670,5670,5670,0
|
|
20240430,183400,657525590,5670,5670,5670,5670,0
|
|
20240430,183300,657525590,5670,5670,5670,5670,0
|
|
20240430,183200,657525590,5670,5670,5670,5670,0
|
|
20240430,183100,657525590,5670,5670,5670,5670,0
|
|
20240430,183000,657525590,5670,5670,5670,5670,0
|
|
20240430,182900,657525590,5670,5670,5670,5670,0
|
|
20240430,182800,657525590,5670,5670,5670,5670,0
|
|
20240430,182700,657525590,5670,5670,5670,5670,0
|
|
20240430,182600,657525590,5670,5670,5670,5670,0
|
|
20240430,182500,657525590,5670,5670,5670,5670,0
|
|
20240430,182400,657525590,5670,5670,5670,5670,0
|
|
20240430,182300,657525590,5670,5670,5670,5670,1131
|
|
20240430,182200,657525590,5670,5670,5670,5670,0
|
|
20240430,182100,657525590,5670,5670,5670,5670,0
|
|
20240430,182000,657525590,5670,5670,5670,5670,0
|
|
20240430,181900,657525590,5670,5670,5670,5670,0
|
|
20240430,181800,657525590,5670,5670,5670,5670,0
|
|
20240430,181700,657525590,5670,5670,5670,5670,0
|
|
20240430,181600,657525590,5670,5670,5670,5670,0
|
|
20240430,181500,657525590,5670,5670,5670,5670,0
|
|
20240430,181400,657525590,5670,5670,5670,5670,0
|
|
20240430,181300,657525590,5670,5670,5670,5670,0
|
|
20240430,181200,657525590,5670,5670,5670,5670,0
|
|
20240430,181100,657525590,5670,5670,5670,5670,0
|
|
20240430,181000,657525590,5670,5670,5670,5670,0
|
|
20240430,180900,657525590,5670,5670,5670,5670,0
|
|
20240430,180800,657525590,5670,5670,5670,5670,0
|
|
20240430,180700,657525590,5670,5670,5670,5670,0
|
|
20240430,180600,657525590,5670,5670,5670,5670,0
|
|
20240430,180500,657525590,5670,5670,5670,5670,0
|
|
20240430,180400,657525590,5670,5670,5670,5670,0
|
|
20240430,180300,657525590,5670,5670,5670,5670,0
|
|
20240430,180200,657525590,5670,5670,5670,5670,0
|
|
20240430,180100,657525590,5670,5670,5670,5670,0
|
|
20240430,180000,657525590,5670,5670,5670,5670,0
|
|
20240430,175900,657525590,5670,5670,5670,5670,0
|
|
20240430,175800,657525590,5670,5670,5670,5670,0
|
|
20240430,175700,657525590,5670,5670,5670,5670,0
|
|
20240430,175600,657525590,5670,5670,5670,5670,0
|
|
20240430,175500,657525590,5670,5670,5670,5670,0
|
|
20240430,175400,657525590,5670,5670,5670,5670,0
|
|
20240430,175300,657525590,5670,5670,5670,5670,1131
|
|
20240430,175200,657525590,5670,5670,5670,5670,0
|
|
20240430,175100,657525590,5670,5670,5670,5670,0
|
|
20240430,175000,657525590,5670,5670,5670,5670,0
|
|
20240430,174900,657525590,5670,5670,5670,5670,0
|
|
20240430,174800,657525590,5670,5670,5670,5670,0
|
|
20240430,174700,657525590,5670,5670,5670,5670,0
|
|
20240430,174600,657525590,5670,5670,5670,5670,0
|
|
20240430,174500,657525590,5670,5670,5670,5670,0
|
|
20240430,174400,657525590,5670,5670,5670,5670,0
|
|
20240430,174300,657525590,5670,5670,5670,5670,0
|
|
20240430,174200,657525590,5670,5670,5670,5670,0
|
|
20240430,174100,657525590,5670,5670,5670,5670,0
|
|
20240430,174000,657525590,5670,5670,5670,5670,0
|
|
20240430,173900,657525590,5670,5670,5670,5670,0
|
|
20240430,173800,657525590,5670,5670,5670,5670,0
|
|
20240430,173700,657525590,5670,5670,5670,5670,0
|
|
20240430,173600,657525590,5670,5670,5670,5670,0
|
|
20240430,173500,657525590,5670,5670,5670,5670,0
|
|
20240430,173400,657525590,5670,5670,5670,5670,0
|
|
20240430,173300,657525590,5670,5670,5670,5670,0
|
|
20240430,173200,657525590,5670,5670,5670,5670,0
|
|
20240430,173100,657525590,5670,5670,5670,5670,0
|
|
20240430,173000,657525590,5670,5670,5670,5670,0
|
|
20240430,172900,657525590,5670,5670,5670,5670,0
|
|
20240430,172800,657525590,5670,5670,5670,5670,0
|
|
20240430,172700,657525590,5670,5670,5670,5670,0
|
|
20240430,172600,657525590,5670,5670,5670,5670,0
|
|
20240430,172500,657525590,5670,5670,5670,5670,0
|
|
20240430,172400,657525590,5670,5670,5670,5670,0
|
|
20240430,172300,657525590,5670,5670,5670,5670,1131
|
|
20240430,172200,657525590,5670,5670,5670,5670,0
|
|
20240430,172100,657525590,5670,5670,5670,5670,0
|
|
20240430,172000,657525590,5670,5670,5670,5670,0
|
|
20240430,171900,657525590,5670,5670,5670,5670,0
|
|
20240430,171800,657525590,5670,5670,5670,5670,0
|
|
20240430,171700,657525590,5670,5670,5670,5670,0
|
|
20240430,171600,657525590,5670,5670,5670,5670,0
|
|
20240430,171500,657525590,5670,5670,5670,5670,0
|
|
20240430,171400,657525590,5670,5670,5670,5670,0
|
|
20240430,171300,657525590,5670,5670,5670,5670,0
|
|
20240430,171200,657525590,5670,5670,5670,5670,0
|
|
20240430,171100,657525590,5670,5670,5670,5670,0
|
|
20240430,171000,657525590,5670,5670,5670,5670,0
|
|
20240430,170900,657525590,5670,5670,5670,5670,0
|
|
20240430,170800,657525590,5670,5670,5670,5670,0
|
|
20240430,170700,657525590,5670,5670,5670,5670,0
|
|
20240430,170600,657525590,5670,5670,5670,5670,0
|
|
20240430,170500,657525590,5670,5670,5670,5670,0
|
|
20240430,170400,657525590,5670,5670,5670,5670,0
|
|
20240430,170300,657525590,5670,5670,5670,5670,0
|
|
20240430,170200,657525590,5670,5670,5670,5670,0
|
|
20240430,170100,657525590,5670,5670,5670,5670,0
|
|
20240430,170000,657525590,5670,5670,5670,5670,0
|
|
20240430,165900,657525590,5670,5670,5670,5670,0
|
|
20240430,165800,657525590,5670,5670,5670,5670,0
|
|
20240430,165700,657525590,5670,5670,5670,5670,0
|
|
20240430,165600,657525590,5670,5670,5670,5670,0
|
|
20240430,165500,657525590,5670,5670,5670,5670,0
|
|
20240430,165400,657525590,5670,5670,5670,5670,0
|
|
20240430,165300,657525590,5670,5670,5670,5670,1131
|
|
20240430,165200,657525590,5670,5670,5670,5670,0
|
|
20240430,165100,657525590,5670,5670,5670,5670,0
|
|
20240430,165000,657525590,5670,5670,5670,5670,0
|
|
20240430,164900,657525590,5670,5670,5670,5670,0
|
|
20240430,164800,657525590,5670,5670,5670,5670,0
|
|
20240430,164700,657525590,5670,5670,5670,5670,0
|
|
20240430,164600,657525590,5670,5670,5670,5670,0
|
|
20240430,164500,657525590,5670,5670,5670,5670,0
|
|
20240430,164400,657525590,5670,5670,5670,5670,0
|
|
20240430,164300,657525590,5670,5670,5670,5670,0
|
|
20240430,164200,657525590,5670,5670,5670,5670,0
|
|
20240430,164100,657525590,5670,5670,5670,5670,0
|
|
20240430,164000,657525590,5670,5670,5670,5670,0
|
|
20240430,163900,657525590,5670,5670,5670,5670,0
|
|
20240430,163800,657525590,5670,5670,5670,5670,0
|
|
20240430,163700,657525590,5670,5670,5670,5670,0
|
|
20240430,163600,657525590,5670,5670,5670,5670,0
|
|
20240430,163500,657525590,5670,5670,5670,5670,0
|
|
20240430,163400,657525590,5670,5670,5670,5670,0
|
|
20240430,163300,657525590,5670,5670,5670,5670,0
|
|
20240430,163200,657525590,5670,5670,5670,5670,0
|
|
20240430,163100,657525590,5670,5670,5670,5670,0
|
|
20240430,163000,657525590,5670,5670,5670,5670,0
|
|
20240430,162900,657525590,5670,5670,5670,5670,0
|
|
20240430,162800,657525590,5670,5670,5670,5670,0
|
|
20240430,162700,657525590,5670,5670,5670,5670,0
|
|
20240430,162600,657525590,5670,5670,5670,5670,0
|
|
20240430,162500,657525590,5670,5670,5670,5670,0
|
|
20240430,162400,657525590,5670,5670,5670,5670,0
|
|
20240430,162300,657525590,5670,5670,5670,5670,1131
|
|
20240430,162200,657525590,5670,5670,5670,5670,0
|
|
20240430,162100,657525590,5670,5670,5670,5670,0
|
|
20240430,162000,657525590,5670,5670,5670,5670,0
|
|
20240430,161900,657525590,5670,5670,5670,5670,0
|
|
20240430,161800,657525590,5670,5670,5670,5670,0
|
|
20240430,161700,657525590,5670,5670,5670,5670,0
|
|
20240430,161600,657525590,5670,5670,5670,5670,0
|
|
20240430,161500,657525590,5670,5670,5670,5670,0
|
|
20240430,161400,657525590,5670,5670,5670,5670,0
|
|
20240430,161300,657525590,5670,5670,5670,5670,0
|
|
20240430,161200,657525590,5670,5670,5670,5670,0
|
|
20240430,161100,657525590,5670,5670,5670,5670,0
|
|
20240430,161000,657525590,5670,5670,5670,5670,0
|
|
20240430,160900,657525590,5670,5670,5670,5670,0
|
|
20240430,160800,657525590,5670,5670,5670,5670,0
|
|
20240430,160700,657525590,5670,5670,5670,5670,0
|
|
20240430,160600,657525590,5670,5670,5670,5670,0
|
|
20240430,160500,657525590,5670,5670,5670,5670,0
|
|
20240430,160400,657525590,5670,5670,5670,5670,0
|
|
20240430,160300,657525590,5670,5670,5670,5670,0
|
|
20240430,160200,657525590,5670,5670,5670,5670,0
|
|
20240430,160100,657525590,5670,5670,5670,5670,0
|
|
20240430,160000,657525590,5670,5670,5670,5670,0
|
|
20240430,155900,657525590,5670,5670,5670,5670,0
|
|
20240430,155800,657525590,5670,5670,5670,5670,0
|
|
20240430,155700,657525590,5670,5670,5670,5670,0
|
|
20240430,155600,657525590,5670,5670,5670,5670,0
|
|
20240430,155500,657525590,5670,5670,5670,5670,0
|
|
20240430,155400,657525590,5670,5670,5670,5670,0
|
|
20240430,155300,657525590,5670,5670,5670,5670,1131
|
|
20240430,155200,657525590,5670,5670,5670,5670,0
|
|
20240430,155100,657525590,5670,5670,5670,5670,0
|
|
20240430,155000,657525590,5670,5670,5670,5670,0
|
|
20240430,154900,657525590,5670,5670,5670,5670,0
|
|
20240430,154800,657525590,5670,5670,5670,5670,0
|
|
20240430,154700,657525590,5670,5670,5670,5670,0
|
|
20240430,154600,657525590,5670,5670,5670,5670,0
|
|
20240430,154500,657525590,5670,5670,5670,5670,0
|
|
20240430,154400,657525590,5670,5670,5670,5670,0
|
|
20240430,154300,657525590,5670,5670,5670,5670,0
|
|
20240430,154200,657525590,5670,5670,5670,5670,0
|
|
20240430,154100,657525590,5670,5670,5670,5670,0
|
|
20240430,154000,657525590,5670,5670,5670,5670,0
|
|
20240430,153900,657525590,5670,5670,5670,5670,0
|
|
20240430,153800,657525590,5670,5670,5670,5670,0
|
|
20240430,153700,657525590,5670,5670,5670,5670,0
|
|
20240430,153600,657525590,5670,5670,5670,5670,0
|
|
20240430,153500,657525590,5670,5670,5670,5670,0
|
|
20240430,153400,657525590,5670,5670,5670,5670,0
|
|
20240430,153300,657525590,5670,5670,5670,5670,0
|
|
20240430,153200,657525590,5670,5670,5670,5670,0
|
|
20240430,153100,657525590,5670,5670,5670,5670,0
|
|
20240430,153000,657525590,5670,5670,5670,5670,1131
|
|
20240430,152900,651112820,5670,5670,5670,5670,0
|
|
20240430,152800,651112820,5670,5670,5670,5670,0
|
|
20240430,152700,651112820,5670,5670,5670,5670,0
|
|
20240430,152600,651112820,5670,5670,5670,5670,0
|
|
20240430,152500,651112820,5670,5670,5670,5670,0
|
|
20240430,152400,651112820,5670,5670,5670,5670,0
|
|
20240430,152300,651112820,5670,5670,5670,5670,0
|
|
20240430,152200,651112820,5670,5670,5670,5670,0
|
|
20240430,152100,651112820,5670,5670,5670,5670,0
|
|
20240430,152000,651112820,5670,5670,5670,5670,0
|
|
20240430,151900,651112820,5670,5660,5670,5640,516
|
|
20240430,151800,648199360,5670,5660,5670,5660,52
|
|
20240430,151700,647905030,5670,5650,5670,5650,1801
|
|
20240430,151600,637712190,5640,5640,5650,5640,145
|
|
20240430,151500,636893880,5640,5640,5640,5640,20
|
|
20240430,151400,636781080,5640,5640,5640,5630,1656
|
|
20240430,151300,627442740,5660,5660,5660,5660,50
|
|
20240430,151200,627159740,5660,5660,5660,5640,1070
|
|
20240430,151100,621121190,5660,5660,5660,5660,0
|
|
20240430,151000,621121190,5660,5660,5660,5660,10
|
|
20240430,150900,621064590,5660,5660,5660,5660,1
|
|
20240430,150800,621058930,5640,5640,5640,5640,0
|
|
20240430,150700,621058930,5640,5660,5660,5640,322
|
|
20240430,150600,619239800,5660,5660,5660,5660,291
|
|
20240430,150500,617592740,5660,5660,5660,5660,0
|
|
20240430,150400,617592740,5660,5660,5660,5660,0
|
|
20240430,150300,617592740,5660,5660,5660,5660,13
|
|
20240430,150200,617519160,5670,5670,5670,5670,502
|
|
20240430,150100,614672820,5670,5670,5670,5670,0
|
|
20240430,150000,614672820,5670,5670,5670,5670,26
|
|
20240430,145900,614525400,5670,5670,5670,5670,1
|
|
20240430,145800,614519730,5670,5670,5670,5670,509
|
|
20240430,145700,611633700,5670,5660,5670,5660,113
|
|
20240430,145600,610993120,5660,5660,5660,5660,3
|
|
20240430,145500,610976140,5650,5650,5650,5650,200
|
|
20240430,145400,609846140,5650,5660,5660,5650,934
|
|
20240430,145300,604568840,5650,5650,5650,5650,0
|
|
20240430,145200,604568840,5650,5650,5650,5650,300
|
|
20240430,145100,602873840,5650,5640,5650,5640,2007
|
|
20240430,145000,591544810,5640,5660,5660,5640,6463
|
|
20240430,144900,555048050,5660,5660,5660,5660,1000
|
|
20240430,144800,549388050,5670,5670,5670,5670,1066
|
|
20240430,144700,543343830,5680,5680,5680,5680,0
|
|
20240430,144600,543343830,5680,5680,5680,5680,186
|
|
20240430,144500,542287350,5680,5680,5680,5680,0
|
|
20240430,144400,542287350,5680,5680,5680,5680,0
|
|
20240430,144300,542287350,5680,5680,5680,5680,0
|
|
20240430,144200,542287350,5680,5680,5680,5680,1
|
|
20240430,144100,542281670,5680,5670,5680,5670,1033
|
|
20240430,144000,536415160,5660,5670,5670,5660,207
|
|
20240430,143900,535242470,5670,5680,5680,5670,612
|
|
20240430,143800,531771310,5680,5680,5680,5680,13
|
|
20240430,143700,531697470,5680,5680,5680,5680,10
|
|
20240430,143600,531640670,5680,5680,5680,5680,0
|
|
20240430,143500,531640670,5680,5680,5680,5680,0
|
|
20240430,143400,531640670,5680,5680,5680,5680,78
|
|
20240430,143300,531197630,5680,5680,5680,5680,0
|
|
20240430,143200,531197630,5680,5680,5680,5680,0
|
|
20240430,143100,531197630,5680,5680,5680,5680,100
|
|
20240430,143000,530629630,5680,5680,5680,5680,15
|
|
20240430,142900,530544430,5680,5680,5680,5680,0
|
|
20240430,142800,530544430,5680,5680,5680,5680,0
|
|
20240430,142700,530544430,5680,5690,5690,5680,6
|
|
20240430,142600,530510300,5670,5670,5670,5670,0
|
|
20240430,142500,530510300,5670,5670,5670,5670,0
|
|
20240430,142400,530510300,5670,5670,5670,5670,0
|
|
20240430,142300,530510300,5670,5670,5670,5670,224
|
|
20240430,142200,529240220,5670,5670,5670,5670,0
|
|
20240430,142100,529240220,5670,5670,5670,5670,0
|
|
20240430,142000,529240220,5670,5670,5670,5670,0
|
|
20240430,141900,529240220,5670,5670,5670,5670,0
|
|
20240430,141800,529240220,5670,5670,5670,5670,0
|
|
20240430,141700,529240220,5670,5680,5680,5670,419
|
|
20240430,141600,526864480,5680,5680,5680,5680,0
|
|
20240430,141500,526864480,5680,5680,5680,5680,18
|
|
20240430,141400,526762240,5690,5690,5690,5690,1
|
|
20240430,141300,526756550,5670,5670,5670,5670,0
|
|
20240430,141200,526756550,5670,5670,5670,5670,0
|
|
20240430,141100,526756550,5670,5670,5670,5670,0
|
|
20240430,141000,526756550,5670,5670,5670,5670,0
|
|
20240430,140900,526756550,5670,5670,5670,5670,0
|
|
20240430,140800,526756550,5670,5670,5670,5670,128
|
|
20240430,140700,526030790,5670,5660,5670,5660,425
|
|
20240430,140600,523621050,5670,5670,5670,5670,1305
|
|
20240430,140500,516221700,5680,5680,5680,5680,0
|
|
20240430,140400,516221700,5680,5680,5680,5680,0
|
|
20240430,140300,516221700,5680,5680,5680,5680,0
|
|
20240430,140200,516221700,5680,5680,5680,5680,100
|
|
20240430,140100,515653700,5680,5670,5680,5670,850
|
|
20240430,140000,510826200,5680,5680,5680,5680,57
|
|
20240430,135900,510502440,5680,5680,5680,5680,22
|
|
20240430,135800,510377480,5680,5680,5680,5680,0
|
|
20240430,135700,510377480,5680,5680,5680,5680,1
|
|
20240430,135600,510371800,5680,5680,5680,5680,0
|
|
20240430,135500,510371800,5680,5680,5680,5680,4
|
|
20240430,135400,510349080,5660,5660,5660,5660,0
|
|
20240430,135300,510349080,5660,5660,5660,5660,70
|
|
20240430,135200,509952880,5660,5660,5660,5660,0
|
|
20240430,135100,509952880,5660,5660,5660,5660,0
|
|
20240430,135000,509952880,5660,5660,5660,5660,274
|
|
20240430,134900,508402040,5660,5660,5660,5660,0
|
|
20240430,134800,508402040,5660,5660,5660,5660,1978
|
|
20240430,134700,497206560,5660,5660,5660,5660,2022
|
|
20240430,134600,485762040,5680,5680,5680,5640,16103
|
|
20240430,134500,394710560,5680,5680,5680,5680,30
|
|
20240430,134400,394540160,5700,5700,5700,5700,2
|
|
20240430,134300,394528760,5690,5690,5690,5690,100
|
|
20240430,134200,393959760,5690,5690,5690,5690,2
|
|
20240430,134100,393948380,5680,5680,5680,5680,0
|
|
20240430,134000,393948380,5680,5680,5680,5680,0
|
|
20240430,133900,393948380,5680,5680,5680,5680,0
|
|
20240430,133800,393948380,5680,5680,5680,5680,0
|
|
20240430,133700,393948380,5680,5680,5680,5680,0
|
|
20240430,133600,393948380,5680,5680,5680,5680,0
|
|
20240430,133500,393948380,5680,5680,5680,5680,49
|
|
20240430,133400,393670060,5670,5670,5670,5670,0
|
|
20240430,133300,393670060,5670,5680,5680,5670,500
|
|
20240430,133200,390830540,5680,5680,5680,5680,82
|
|
20240430,133100,390364780,5690,5690,5690,5690,5
|
|
20240430,133000,390336330,5690,5690,5690,5690,0
|
|
20240430,132900,390336330,5690,5690,5690,5690,218
|
|
20240430,132800,389095910,5700,5700,5700,5700,0
|
|
20240430,132700,389095910,5700,5700,5700,5700,8
|
|
20240430,132600,389050310,5700,5700,5700,5700,10
|
|
20240430,132500,388993310,5710,5710,5710,5710,0
|
|
20240430,132400,388993310,5710,5710,5710,5710,10
|
|
20240430,132300,388936210,5690,5690,5690,5690,0
|
|
20240430,132200,388936210,5690,5690,5690,5690,0
|
|
20240430,132100,388936210,5690,5690,5690,5690,100
|
|
20240430,132000,388367210,5710,5710,5710,5710,0
|
|
20240430,131900,388367210,5710,5710,5710,5710,17
|
|
20240430,131800,388270140,5710,5710,5710,5710,0
|
|
20240430,131700,388270140,5710,5710,5710,5710,0
|
|
20240430,131600,388270140,5710,5690,5710,5690,376
|
|
20240430,131500,386130680,5710,5710,5710,5710,101
|
|
20240430,131400,385553970,5700,5700,5700,5700,332
|
|
20240430,131300,383661570,5700,5700,5700,5700,0
|
|
20240430,131200,383661570,5700,5700,5700,5700,0
|
|
20240430,131100,383661570,5700,5700,5700,5700,0
|
|
20240430,131000,383661570,5700,5700,5700,5700,2
|
|
20240430,130900,383650170,5700,5700,5700,5700,0
|
|
20240430,130800,383650170,5700,5700,5700,5700,0
|
|
20240430,130700,383650170,5700,5700,5700,5700,0
|
|
20240430,130600,383650170,5700,5700,5700,5700,0
|
|
20240430,130500,383650170,5700,5700,5700,5700,50
|
|
20240430,130400,383365170,5700,5700,5700,5700,0
|
|
20240430,130300,383365170,5700,5700,5700,5700,3
|
|
20240430,130200,383348070,5700,5700,5700,5700,0
|
|
20240430,130100,383348070,5700,5700,5700,5700,0
|
|
20240430,130000,383348070,5700,5700,5700,5700,0
|
|
20240430,125900,383348070,5700,5700,5700,5700,0
|
|
20240430,125800,383348070,5700,5700,5700,5700,0
|
|
20240430,125700,383348070,5700,5700,5700,5700,0
|
|
20240430,125600,383348070,5700,5700,5700,5700,0
|
|
20240430,125500,383348070,5700,5700,5700,5700,64
|
|
20240430,125400,382983270,5690,5690,5690,5690,0
|
|
20240430,125300,382983270,5690,5690,5690,5690,0
|
|
20240430,125200,382983270,5690,5690,5690,5690,25
|
|
20240430,125100,382841020,5690,5690,5690,5690,0
|
|
20240430,125000,382841020,5690,5690,5690,5690,0
|
|
20240430,124900,382841020,5690,5690,5690,5690,0
|
|
20240430,124800,382841020,5690,5690,5690,5690,0
|
|
20240430,124700,382841020,5690,5690,5690,5690,0
|
|
20240430,124600,382841020,5690,5690,5690,5690,0
|
|
20240430,124500,382841020,5690,5690,5690,5690,94
|
|
20240430,124400,382306160,5690,5690,5690,5690,55
|
|
20240430,124300,381993210,5680,5680,5680,5680,0
|
|
20240430,124200,381993210,5680,5680,5680,5680,0
|
|
20240430,124100,381993210,5680,5680,5680,5680,1
|
|
20240430,124000,381987530,5680,5690,5690,5680,21
|
|
20240430,123900,381868240,5680,5680,5680,5680,5
|
|
20240430,123800,381839840,5680,5680,5680,5680,3
|
|
20240430,123700,381822800,5690,5690,5690,5690,0
|
|
20240430,123600,381822800,5690,5690,5690,5690,4
|
|
20240430,123500,381800040,5690,5690,5690,5690,10
|
|
20240430,123400,381743140,5700,5700,5700,5700,0
|
|
20240430,123300,381743140,5700,5700,5700,5700,0
|
|
20240430,123200,381743140,5700,5690,5700,5690,10
|
|
20240430,123100,381686230,5690,5690,5690,5690,0
|
|
20240430,123000,381686230,5690,5690,5690,5690,0
|
|
20240430,122900,381686230,5690,5690,5690,5690,0
|
|
20240430,122800,381686230,5690,5690,5690,5690,191
|
|
20240430,122700,380599440,5690,5690,5690,5690,17
|
|
20240430,122600,380502710,5690,5690,5690,5690,79
|
|
20240430,122500,380053200,5690,5690,5690,5690,60
|
|
20240430,122400,379711800,5690,5690,5690,5690,1
|
|
20240430,122300,379706110,5670,5670,5670,5670,148
|
|
20240430,122200,378866950,5680,5680,5680,5680,0
|
|
20240430,122100,378866950,5680,5680,5680,5680,396
|
|
20240430,122000,376617670,5660,5660,5660,5660,3200
|
|
20240430,121900,358505670,5690,5670,5690,5670,701
|
|
20240430,121800,354530980,5670,5670,5670,5670,1081
|
|
20240430,121700,348401710,5680,5680,5680,5680,1000
|
|
20240430,121600,342721710,5690,5670,5690,5670,3584
|
|
20240430,121500,322392750,5700,5670,5700,5670,3401
|
|
20240430,121400,303109050,5670,5690,5690,5660,47
|
|
20240430,121300,302842860,5690,5670,5690,5670,1284
|
|
20240430,121200,295554900,5700,5690,5700,5690,1066
|
|
20240430,121100,289489350,5670,5670,5670,5670,3200
|
|
20240430,121000,271345350,5700,5700,5700,5700,0
|
|
20240430,120900,271345350,5700,5700,5700,5700,0
|
|
20240430,120800,271345350,5700,5700,5700,5700,60
|
|
20240430,120700,271003350,5680,5700,5700,5680,3430
|
|
20240430,120600,251518940,5690,5690,5690,5690,0
|
|
20240430,120500,251518940,5690,5690,5690,5690,1400
|
|
20240430,120400,243552940,5710,5710,5710,5710,0
|
|
20240430,120300,243552940,5710,5710,5710,5710,0
|
|
20240430,120200,243552940,5710,5710,5710,5710,0
|
|
20240430,120100,243552940,5710,5710,5710,5710,0
|
|
20240430,120000,243552940,5710,5710,5710,5710,1
|
|
20240430,115900,243547230,5700,5700,5700,5700,1000
|
|
20240430,115800,237847230,5700,5700,5700,5700,0
|
|
20240430,115700,237847230,5700,5700,5700,5700,0
|
|
20240430,115600,237847230,5700,5700,5700,5700,0
|
|
20240430,115500,237847230,5700,5700,5700,5700,0
|
|
20240430,115400,237847230,5700,5700,5700,5700,2
|
|
20240430,115300,237835830,5710,5710,5710,5710,0
|
|
20240430,115200,237835830,5710,5710,5710,5710,1
|
|
20240430,115100,237830120,5700,5700,5700,5700,2247
|
|
20240430,115000,225022220,5690,5690,5690,5690,1925
|
|
20240430,114900,214068970,5700,5700,5700,5700,1000
|
|
20240430,114800,208368970,5710,5710,5710,5710,0
|
|
20240430,114700,208368970,5710,5710,5710,5710,0
|
|
20240430,114600,208368970,5710,5710,5710,5710,0
|
|
20240430,114500,208368970,5710,5700,5710,5700,505
|
|
20240430,114400,205487970,5700,5700,5700,5700,0
|
|
20240430,114300,205487970,5700,5700,5700,5700,0
|
|
20240430,114200,205487970,5700,5700,5700,5700,0
|
|
20240430,114100,205487970,5700,5700,5700,5700,1784
|
|
20240430,114000,195319170,5710,5710,5710,5710,10
|
|
20240430,113900,195262070,5700,5700,5700,5700,953
|
|
20240430,113800,189829970,5700,5710,5710,5700,54
|
|
20240430,113700,189522080,5710,5710,5710,5710,518
|
|
20240430,113600,186564300,5710,5710,5710,5710,109
|
|
20240430,113500,185941910,5730,5730,5730,5730,0
|
|
20240430,113400,185941910,5730,5730,5730,5730,0
|
|
20240430,113300,185941910,5730,5730,5730,5730,0
|
|
20240430,113200,185941910,5730,5730,5730,5730,332
|
|
20240430,113100,184039550,5730,5730,5730,5730,0
|
|
20240430,113000,184039550,5730,5730,5730,5730,1
|
|
20240430,112900,184033820,5730,5730,5730,5730,0
|
|
20240430,112800,184033820,5730,5730,5730,5730,0
|
|
20240430,112700,184033820,5730,5730,5730,5730,0
|
|
20240430,112600,184033820,5730,5730,5730,5730,0
|
|
20240430,112500,184033820,5730,5730,5730,5730,0
|
|
20240430,112400,184033820,5730,5730,5730,5730,0
|
|
20240430,112300,184033820,5730,5730,5730,5730,0
|
|
20240430,112200,184033820,5730,5730,5730,5730,1
|
|
20240430,112100,184028090,5710,5710,5710,5710,5
|
|
20240430,112000,183999540,5730,5730,5730,5730,0
|
|
20240430,111900,183999540,5730,5730,5730,5730,0
|
|
20240430,111800,183999540,5730,5730,5730,5730,0
|
|
20240430,111700,183999540,5730,5730,5730,5730,0
|
|
20240430,111600,183999540,5730,5730,5730,5730,0
|
|
20240430,111500,183999540,5730,5730,5730,5730,1
|
|
20240430,111400,183993810,5740,5740,5740,5740,0
|
|
20240430,111300,183993810,5740,5740,5740,5740,101
|
|
20240430,111200,183414070,5740,5740,5740,5740,0
|
|
20240430,111100,183414070,5740,5740,5740,5740,0
|
|
20240430,111000,183414070,5740,5740,5740,5740,0
|
|
20240430,110900,183414070,5740,5740,5740,5740,18
|
|
20240430,110800,183310750,5740,5740,5740,5740,0
|
|
20240430,110700,183310750,5740,5740,5740,5740,0
|
|
20240430,110600,183310750,5740,5740,5740,5740,0
|
|
20240430,110500,183310750,5740,5740,5740,5740,0
|
|
20240430,110400,183310750,5740,5740,5740,5740,0
|
|
20240430,110300,183310750,5740,5740,5740,5740,0
|
|
20240430,110200,183310750,5740,5740,5740,5740,0
|
|
20240430,110100,183310750,5740,5740,5740,5740,0
|
|
20240430,110000,183310750,5740,5740,5740,5740,0
|
|
20240430,105900,183310750,5740,5740,5740,5740,0
|
|
20240430,105800,183310750,5740,5740,5740,5740,0
|
|
20240430,105700,183310750,5740,5740,5740,5740,1
|
|
20240430,105600,183305010,5700,5700,5700,5700,1
|
|
20240430,105500,183299310,5740,5740,5740,5740,0
|
|
20240430,105400,183299310,5740,5740,5740,5740,1
|
|
20240430,105300,183293570,5700,5750,5750,5700,5003
|
|
20240430,105200,154724920,5730,5730,5730,5730,0
|
|
20240430,105100,154724920,5730,5730,5730,5730,0
|
|
20240430,105000,154724920,5730,5750,5750,5730,14
|
|
20240430,104900,154644560,5730,5730,5730,5730,236
|
|
20240430,104800,153292280,5730,5730,5730,5730,0
|
|
20240430,104700,153292280,5730,5730,5730,5730,0
|
|
20240430,104600,153292280,5730,5730,5730,5730,0
|
|
20240430,104500,153292280,5730,5730,5730,5730,0
|
|
20240430,104400,153292280,5730,5730,5730,5730,0
|
|
20240430,104300,153292280,5730,5730,5730,5730,0
|
|
20240430,104200,153292280,5730,5720,5730,5720,313
|
|
20240430,104100,151501720,5730,5730,5730,5730,0
|
|
20240430,104000,151501720,5730,5730,5730,5730,0
|
|
20240430,103900,151501720,5730,5730,5730,5730,10
|
|
20240430,103800,151444420,5730,5730,5730,5730,0
|
|
20240430,103700,151444420,5730,5730,5730,5730,0
|
|
20240430,103600,151444420,5730,5730,5730,5730,0
|
|
20240430,103500,151444420,5730,5730,5730,5730,204
|
|
20240430,103400,150275500,5730,5730,5730,5730,0
|
|
20240430,103300,150275500,5730,5730,5730,5730,5
|
|
20240430,103200,150246850,5730,5730,5730,5730,0
|
|
20240430,103100,150246850,5730,5730,5730,5730,0
|
|
20240430,103000,150246850,5730,5730,5730,5730,1
|
|
20240430,102900,150241120,5710,5710,5710,5710,0
|
|
20240430,102800,150241120,5710,5710,5710,5710,0
|
|
20240430,102700,150241120,5710,5710,5710,5710,1
|
|
20240430,102600,150235410,5710,5710,5710,5710,0
|
|
20240430,102500,150235410,5710,5720,5720,5710,699
|
|
20240430,102400,146244110,5730,5730,5730,5730,101
|
|
20240430,102300,145665380,5710,5710,5710,5710,0
|
|
20240430,102200,145665380,5710,5710,5710,5710,0
|
|
20240430,102100,145665380,5710,5710,5710,5710,513
|
|
20240430,102000,142736150,5710,5710,5710,5710,13
|
|
20240430,101900,142661920,5720,5720,5720,5720,24
|
|
20240430,101800,142524640,5720,5720,5720,5720,1631
|
|
20240430,101700,133195320,5710,5710,5710,5710,100
|
|
20240430,101600,132624320,5720,5720,5720,5720,0
|
|
20240430,101500,132624320,5720,5720,5720,5720,1
|
|
20240430,101400,132618600,5710,5710,5710,5710,97
|
|
20240430,101300,132064730,5720,5710,5720,5710,2
|
|
20240430,101200,132053300,5720,5720,5720,5720,109
|
|
20240430,101100,131429820,5720,5720,5720,5710,201
|
|
20240430,101000,130282040,5720,5720,5720,5720,714
|
|
20240430,100900,126197960,5730,5730,5730,5730,2
|
|
20240430,100800,126186500,5730,5730,5730,5730,1
|
|
20240430,100700,126180770,5720,5720,5720,5720,0
|
|
20240430,100600,126180770,5720,5710,5720,5710,680
|
|
20240430,100500,122293470,5710,5710,5710,5710,95
|
|
20240430,100400,121751020,5710,5710,5710,5710,30
|
|
20240430,100300,121579720,5720,5730,5730,5720,1505
|
|
20240430,100200,112968870,5730,5760,5760,5730,101
|
|
20240430,100100,112390110,5750,5750,5750,5750,1
|
|
20240430,100000,112384360,5750,5750,5750,5750,4
|
|
20240430,095900,112361360,5760,5760,5760,5760,0
|
|
20240430,095800,112361360,5760,5760,5760,5760,3
|
|
20240430,095700,112344080,5750,5750,5750,5750,1
|
|
20240430,095600,112338330,5760,5760,5760,5760,0
|
|
20240430,095500,112338330,5760,5760,5760,5760,2
|
|
20240430,095400,112326810,5760,5760,5760,5760,4
|
|
20240430,095300,112303770,5720,5720,5720,5720,0
|
|
20240430,095200,112303770,5720,5720,5720,5720,10
|
|
20240430,095100,112246570,5750,5750,5750,5750,21
|
|
20240430,095000,112125820,5720,5740,5740,5720,355
|
|
20240430,094900,110095090,5730,5730,5730,5730,0
|
|
20240430,094800,110095090,5730,5730,5730,5730,215
|
|
20240430,094700,108863140,5730,5740,5740,5730,321
|
|
20240430,094600,107023160,5740,5750,5750,5740,2218
|
|
20240430,094500,94284680,5770,5760,5770,5760,16
|
|
20240430,094400,94192460,5790,5790,5790,5790,0
|
|
20240430,094300,94192460,5790,5780,5790,5770,289
|
|
20240430,094200,92523140,5780,5770,5790,5770,719
|
|
20240430,094100,88369690,5770,5770,5770,5770,10
|
|
20240430,094000,88311990,5770,5770,5770,5770,21
|
|
20240430,093900,88190820,5780,5780,5780,5780,6
|
|
20240430,093800,88156140,5790,5790,5790,5780,529
|
|
20240430,093700,85093240,5770,5760,5770,5760,2
|
|
20240430,093600,85081710,5760,5760,5800,5760,261
|
|
20240430,093500,83571310,5750,5750,5750,5750,0
|
|
20240430,093400,83571310,5750,5750,5750,5750,0
|
|
20240430,093300,83571310,5750,5750,5750,5750,0
|
|
20240430,093200,83571310,5750,5750,5750,5750,1
|
|
20240430,093100,83565560,5750,5750,5750,5750,295
|
|
20240430,093000,81869310,5760,5760,5770,5760,12
|
|
20240430,092900,81800170,5750,5750,5750,5750,0
|
|
20240430,092800,81800170,5750,5760,5760,5750,3
|
|
20240430,092700,81782900,5770,5760,5770,5760,10
|
|
20240430,092600,81725210,5770,5770,5770,5770,1
|
|
20240430,092500,81719440,5760,5760,5760,5760,1
|
|
20240430,092400,81713680,5750,5750,5750,5750,6
|
|
20240430,092300,81679180,5790,5760,5790,5760,1274
|
|
20240430,092200,74323750,5730,5760,5760,5730,706
|
|
20240430,092100,70265660,5760,5760,5760,5760,50
|
|
20240430,092000,69977660,5760,5770,5770,5760,73
|
|
20240430,091900,69557040,5740,5730,5740,5730,142
|
|
20240430,091800,68741990,5730,5730,5730,5730,0
|
|
20240430,091700,68741990,5730,5750,5750,5730,102
|
|
20240430,091600,68157450,5720,5720,5720,5720,324
|
|
20240430,091500,66304170,5720,5720,5720,5720,180
|
|
20240430,091400,65274570,5720,5720,5720,5720,10
|
|
20240430,091300,65217370,5720,5720,5720,5720,90
|
|
20240430,091200,64702570,5710,5730,5730,5710,2690
|
|
20240430,091100,49322350,5720,5740,5740,5720,234
|
|
20240430,091000,47982310,5750,5750,5750,5750,3
|
|
20240430,090900,47965060,5750,5760,5760,5750,14
|
|
20240430,090800,47884520,5760,5760,5760,5760,15
|
|
20240430,090700,47798120,5760,5760,5760,5760,1
|
|
20240430,090600,47792360,5770,5770,5770,5770,0
|
|
20240430,090500,47792360,5770,5750,5770,5750,80
|
|
20240430,090400,47332340,5750,5740,5750,5740,484
|
|
20240430,090300,44549840,5740,5720,5740,5720,6
|
|
20240430,090200,44515470,5710,5770,5790,5640,6552
|
|
20240430,090100,7076510,5780,5770,5790,5770,403
|
|
20240430,090000,4751170,5790,5780,5790,5780,822
|