630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192700,101713660,3135,3135,3135,3135,794
|
|
20240430,192600,101713660,3135,3135,3135,3135,0
|
|
20240430,192500,101713660,3135,3135,3135,3135,0
|
|
20240430,192400,101713660,3135,3135,3135,3135,0
|
|
20240430,192300,101713660,3135,3135,3135,3135,0
|
|
20240430,192200,101713660,3135,3135,3135,3135,0
|
|
20240430,192100,101713660,3135,3135,3135,3135,0
|
|
20240430,192000,101713660,3135,3135,3135,3135,0
|
|
20240430,191900,101713660,3135,3135,3135,3135,0
|
|
20240430,191800,101713660,3135,3135,3135,3135,0
|
|
20240430,191700,101713660,3135,3135,3135,3135,0
|
|
20240430,191600,101713660,3135,3135,3135,3135,0
|
|
20240430,191500,101713660,3135,3135,3135,3135,0
|
|
20240430,191400,101713660,3135,3135,3135,3135,0
|
|
20240430,191300,101713660,3135,3135,3135,3135,0
|
|
20240430,191200,101713660,3135,3135,3135,3135,0
|
|
20240430,191100,101713660,3135,3135,3135,3135,0
|
|
20240430,191000,101713660,3135,3135,3135,3135,0
|
|
20240430,190900,101713660,3135,3135,3135,3135,0
|
|
20240430,190800,101713660,3135,3135,3135,3135,0
|
|
20240430,190700,101713660,3135,3135,3135,3135,0
|
|
20240430,190600,101713660,3135,3135,3135,3135,0
|
|
20240430,190500,101713660,3135,3135,3135,3135,0
|
|
20240430,190400,101713660,3135,3135,3135,3135,0
|
|
20240430,190300,101713660,3135,3135,3135,3135,0
|
|
20240430,190200,101713660,3135,3135,3135,3135,0
|
|
20240430,190100,101713660,3135,3135,3135,3135,0
|
|
20240430,190000,101713660,3135,3135,3135,3135,0
|
|
20240430,185900,101713660,3135,3135,3135,3135,0
|
|
20240430,185800,101713660,3135,3135,3135,3135,0
|
|
20240430,185700,101713660,3135,3135,3135,3135,794
|
|
20240430,185600,101713660,3135,3135,3135,3135,0
|
|
20240430,185500,101713660,3135,3135,3135,3135,0
|
|
20240430,185400,101713660,3135,3135,3135,3135,0
|
|
20240430,185300,101713660,3135,3135,3135,3135,0
|
|
20240430,185200,101713660,3135,3135,3135,3135,0
|
|
20240430,185100,101713660,3135,3135,3135,3135,0
|
|
20240430,185000,101713660,3135,3135,3135,3135,0
|
|
20240430,184900,101713660,3135,3135,3135,3135,0
|
|
20240430,184800,101713660,3135,3135,3135,3135,0
|
|
20240430,184700,101713660,3135,3135,3135,3135,0
|
|
20240430,184600,101713660,3135,3135,3135,3135,0
|
|
20240430,184500,101713660,3135,3135,3135,3135,0
|
|
20240430,184400,101713660,3135,3135,3135,3135,0
|
|
20240430,184300,101713660,3135,3135,3135,3135,0
|
|
20240430,184200,101713660,3135,3135,3135,3135,0
|
|
20240430,184100,101713660,3135,3135,3135,3135,0
|
|
20240430,184000,101713660,3135,3135,3135,3135,0
|
|
20240430,183900,101713660,3135,3135,3135,3135,0
|
|
20240430,183800,101713660,3135,3135,3135,3135,0
|
|
20240430,183700,101713660,3135,3135,3135,3135,0
|
|
20240430,183600,101713660,3135,3135,3135,3135,0
|
|
20240430,183500,101713660,3135,3135,3135,3135,0
|
|
20240430,183400,101713660,3135,3135,3135,3135,0
|
|
20240430,183300,101713660,3135,3135,3135,3135,0
|
|
20240430,183200,101713660,3135,3135,3135,3135,0
|
|
20240430,183100,101713660,3135,3135,3135,3135,0
|
|
20240430,183000,101713660,3135,3135,3135,3135,0
|
|
20240430,182900,101713660,3135,3135,3135,3135,0
|
|
20240430,182800,101713660,3135,3135,3135,3135,0
|
|
20240430,182700,101713660,3135,3135,3135,3135,794
|
|
20240430,182600,101713660,3135,3135,3135,3135,0
|
|
20240430,182500,101713660,3135,3135,3135,3135,0
|
|
20240430,182400,101713660,3135,3135,3135,3135,0
|
|
20240430,182300,101713660,3135,3135,3135,3135,0
|
|
20240430,182200,101713660,3135,3135,3135,3135,0
|
|
20240430,182100,101713660,3135,3135,3135,3135,0
|
|
20240430,182000,101713660,3135,3135,3135,3135,0
|
|
20240430,181900,101713660,3135,3135,3135,3135,0
|
|
20240430,181800,101713660,3135,3135,3135,3135,0
|
|
20240430,181700,101713660,3135,3135,3135,3135,0
|
|
20240430,181600,101713660,3135,3135,3135,3135,0
|
|
20240430,181500,101713660,3135,3135,3135,3135,0
|
|
20240430,181400,101713660,3135,3135,3135,3135,0
|
|
20240430,181300,101713660,3135,3135,3135,3135,0
|
|
20240430,181200,101713660,3135,3135,3135,3135,0
|
|
20240430,181100,101713660,3135,3135,3135,3135,0
|
|
20240430,181000,101713660,3135,3135,3135,3135,0
|
|
20240430,180900,101713660,3135,3135,3135,3135,0
|
|
20240430,180800,101713660,3135,3135,3135,3135,0
|
|
20240430,180700,101713660,3135,3135,3135,3135,0
|
|
20240430,180600,101713660,3135,3135,3135,3135,0
|
|
20240430,180500,101713660,3135,3135,3135,3135,0
|
|
20240430,180400,101713660,3135,3135,3135,3135,0
|
|
20240430,180300,101713660,3135,3135,3135,3135,0
|
|
20240430,180200,101713660,3135,3135,3135,3135,0
|
|
20240430,180100,101713660,3135,3135,3135,3135,0
|
|
20240430,180000,101713660,3135,3135,3135,3135,0
|
|
20240430,175900,101713660,3135,3135,3135,3135,0
|
|
20240430,175800,101713660,3135,3135,3135,3135,0
|
|
20240430,175700,101713660,3135,3135,3135,3135,794
|
|
20240430,175600,101713660,3135,3135,3135,3135,0
|
|
20240430,175500,101713660,3135,3135,3135,3135,0
|
|
20240430,175400,101713660,3135,3135,3135,3135,0
|
|
20240430,175300,101713660,3135,3135,3135,3135,0
|
|
20240430,175200,101713660,3135,3135,3135,3135,0
|
|
20240430,175100,101713660,3135,3135,3135,3135,0
|
|
20240430,175000,101713660,3135,3135,3135,3135,0
|
|
20240430,174900,101713660,3135,3135,3135,3135,0
|
|
20240430,174800,101713660,3135,3135,3135,3135,0
|
|
20240430,174700,101713660,3135,3135,3135,3135,0
|
|
20240430,174600,101713660,3135,3135,3135,3135,0
|
|
20240430,174500,101713660,3135,3135,3135,3135,0
|
|
20240430,174400,101713660,3135,3135,3135,3135,0
|
|
20240430,174300,101713660,3135,3135,3135,3135,0
|
|
20240430,174200,101713660,3135,3135,3135,3135,0
|
|
20240430,174100,101713660,3135,3135,3135,3135,0
|
|
20240430,174000,101713660,3135,3135,3135,3135,0
|
|
20240430,173900,101713660,3135,3135,3135,3135,0
|
|
20240430,173800,101713660,3135,3135,3135,3135,0
|
|
20240430,173700,101713660,3135,3135,3135,3135,0
|
|
20240430,173600,101713660,3135,3135,3135,3135,0
|
|
20240430,173500,101713660,3135,3135,3135,3135,0
|
|
20240430,173400,101713660,3135,3135,3135,3135,0
|
|
20240430,173300,101713660,3135,3135,3135,3135,0
|
|
20240430,173200,101713660,3135,3135,3135,3135,0
|
|
20240430,173100,101713660,3135,3135,3135,3135,0
|
|
20240430,173000,101713660,3135,3135,3135,3135,0
|
|
20240430,172900,101713660,3135,3135,3135,3135,0
|
|
20240430,172800,101713660,3135,3135,3135,3135,0
|
|
20240430,172700,101713660,3135,3135,3135,3135,794
|
|
20240430,172600,101713660,3135,3135,3135,3135,0
|
|
20240430,172500,101713660,3135,3135,3135,3135,0
|
|
20240430,172400,101713660,3135,3135,3135,3135,0
|
|
20240430,172300,101713660,3135,3135,3135,3135,0
|
|
20240430,172200,101713660,3135,3135,3135,3135,0
|
|
20240430,172100,101713660,3135,3135,3135,3135,0
|
|
20240430,172000,101713660,3135,3135,3135,3135,0
|
|
20240430,171900,101713660,3135,3135,3135,3135,0
|
|
20240430,171800,101713660,3135,3135,3135,3135,0
|
|
20240430,171700,101713660,3135,3135,3135,3135,0
|
|
20240430,171600,101713660,3135,3135,3135,3135,0
|
|
20240430,171500,101713660,3135,3135,3135,3135,0
|
|
20240430,171400,101713660,3135,3135,3135,3135,0
|
|
20240430,171300,101713660,3135,3135,3135,3135,0
|
|
20240430,171200,101713660,3135,3135,3135,3135,0
|
|
20240430,171100,101713660,3135,3135,3135,3135,0
|
|
20240430,171000,101713660,3135,3135,3135,3135,0
|
|
20240430,170900,101713660,3135,3135,3135,3135,0
|
|
20240430,170800,101713660,3135,3135,3135,3135,0
|
|
20240430,170700,101713660,3135,3135,3135,3135,0
|
|
20240430,170600,101713660,3135,3135,3135,3135,0
|
|
20240430,170500,101713660,3135,3135,3135,3135,0
|
|
20240430,170400,101713660,3135,3135,3135,3135,0
|
|
20240430,170300,101713660,3135,3135,3135,3135,0
|
|
20240430,170200,101713660,3135,3135,3135,3135,0
|
|
20240430,170100,101713660,3135,3135,3135,3135,0
|
|
20240430,170000,101713660,3135,3135,3135,3135,0
|
|
20240430,165900,101713660,3135,3135,3135,3135,0
|
|
20240430,165800,101713660,3135,3135,3135,3135,0
|
|
20240430,165700,101713660,3135,3135,3135,3135,794
|
|
20240430,165600,101713660,3135,3135,3135,3135,0
|
|
20240430,165500,101713660,3135,3135,3135,3135,0
|
|
20240430,165400,101713660,3135,3135,3135,3135,0
|
|
20240430,165300,101713660,3135,3135,3135,3135,0
|
|
20240430,165200,101713660,3135,3135,3135,3135,0
|
|
20240430,165100,101713660,3135,3135,3135,3135,0
|
|
20240430,165000,101713660,3135,3135,3135,3135,0
|
|
20240430,164900,101713660,3135,3135,3135,3135,0
|
|
20240430,164800,101713660,3135,3135,3135,3135,0
|
|
20240430,164700,101713660,3135,3135,3135,3135,0
|
|
20240430,164600,101713660,3135,3135,3135,3135,0
|
|
20240430,164500,101713660,3135,3135,3135,3135,0
|
|
20240430,164400,101713660,3135,3135,3135,3135,0
|
|
20240430,164300,101713660,3135,3135,3135,3135,0
|
|
20240430,164200,101713660,3135,3135,3135,3135,0
|
|
20240430,164100,101713660,3135,3135,3135,3135,0
|
|
20240430,164000,101713660,3135,3135,3135,3135,0
|
|
20240430,163900,101713660,3135,3135,3135,3135,0
|
|
20240430,163800,101713660,3135,3135,3135,3135,0
|
|
20240430,163700,101713660,3135,3135,3135,3135,0
|
|
20240430,163600,101713660,3135,3135,3135,3135,0
|
|
20240430,163500,101713660,3135,3135,3135,3135,0
|
|
20240430,163400,101713660,3135,3135,3135,3135,0
|
|
20240430,163300,101713660,3135,3135,3135,3135,0
|
|
20240430,163200,101713660,3135,3135,3135,3135,0
|
|
20240430,163100,101713660,3135,3135,3135,3135,0
|
|
20240430,163000,101713660,3135,3135,3135,3135,0
|
|
20240430,162900,101713660,3135,3135,3135,3135,0
|
|
20240430,162800,101713660,3135,3135,3135,3135,0
|
|
20240430,162700,101713660,3135,3135,3135,3135,794
|
|
20240430,162600,101713660,3135,3135,3135,3135,0
|
|
20240430,162500,101713660,3135,3135,3135,3135,0
|
|
20240430,162400,101713660,3135,3135,3135,3135,0
|
|
20240430,162300,101713660,3135,3135,3135,3135,0
|
|
20240430,162200,101713660,3135,3135,3135,3135,0
|
|
20240430,162100,101713660,3135,3135,3135,3135,0
|
|
20240430,162000,101713660,3135,3135,3135,3135,0
|
|
20240430,161900,101713660,3135,3135,3135,3135,0
|
|
20240430,161800,101713660,3135,3135,3135,3135,0
|
|
20240430,161700,101713660,3135,3135,3135,3135,0
|
|
20240430,161600,101713660,3135,3135,3135,3135,0
|
|
20240430,161500,101713660,3135,3135,3135,3135,0
|
|
20240430,161400,101713660,3135,3135,3135,3135,0
|
|
20240430,161300,101713660,3135,3135,3135,3135,0
|
|
20240430,161200,101713660,3135,3135,3135,3135,0
|
|
20240430,161100,101713660,3135,3135,3135,3135,0
|
|
20240430,161000,101713660,3135,3135,3135,3135,0
|
|
20240430,160900,101713660,3135,3135,3135,3135,0
|
|
20240430,160800,101713660,3135,3135,3135,3135,0
|
|
20240430,160700,101713660,3135,3135,3135,3135,0
|
|
20240430,160600,101713660,3135,3135,3135,3135,0
|
|
20240430,160500,101713660,3135,3135,3135,3135,0
|
|
20240430,160400,101713660,3135,3135,3135,3135,0
|
|
20240430,160300,101713660,3135,3135,3135,3135,0
|
|
20240430,160200,101713660,3135,3135,3135,3135,0
|
|
20240430,160100,101713660,3135,3135,3135,3135,0
|
|
20240430,160000,101713660,3135,3135,3135,3135,0
|
|
20240430,155900,101713660,3135,3135,3135,3135,0
|
|
20240430,155800,101713660,3135,3135,3135,3135,0
|
|
20240430,155700,101713660,3135,3135,3135,3135,794
|
|
20240430,155600,101713660,3135,3135,3135,3135,0
|
|
20240430,155500,101713660,3135,3135,3135,3135,0
|
|
20240430,155400,101713660,3135,3135,3135,3135,0
|
|
20240430,155300,101713660,3135,3135,3135,3135,0
|
|
20240430,155200,101713660,3135,3135,3135,3135,0
|
|
20240430,155100,101713660,3135,3135,3135,3135,0
|
|
20240430,155000,101713660,3135,3135,3135,3135,0
|
|
20240430,154900,101713660,3135,3135,3135,3135,0
|
|
20240430,154800,101713660,3135,3135,3135,3135,0
|
|
20240430,154700,101713660,3135,3135,3135,3135,0
|
|
20240430,154600,101713660,3135,3135,3135,3135,0
|
|
20240430,154500,101713660,3135,3135,3135,3135,0
|
|
20240430,154400,101713660,3135,3135,3135,3135,0
|
|
20240430,154300,101713660,3135,3135,3135,3135,0
|
|
20240430,154200,101713660,3135,3135,3135,3135,0
|
|
20240430,154100,101713660,3135,3135,3135,3135,0
|
|
20240430,154000,101713660,3135,3135,3135,3135,0
|
|
20240430,153900,101713660,3135,3135,3135,3135,0
|
|
20240430,153800,101713660,3135,3135,3135,3135,0
|
|
20240430,153700,101713660,3135,3135,3135,3135,0
|
|
20240430,153600,101713660,3135,3135,3135,3135,0
|
|
20240430,153500,101713660,3135,3135,3135,3135,0
|
|
20240430,153400,101713660,3135,3135,3135,3135,0
|
|
20240430,153300,101713660,3135,3135,3135,3135,0
|
|
20240430,153200,101713660,3135,3135,3135,3135,0
|
|
20240430,153100,101713660,3135,3135,3135,3135,0
|
|
20240430,153000,101713660,3135,3135,3135,3135,794
|
|
20240430,152900,99224470,3135,3135,3135,3135,0
|
|
20240430,152800,99224470,3135,3135,3135,3135,0
|
|
20240430,152700,99224470,3135,3135,3135,3135,0
|
|
20240430,152600,99224470,3135,3135,3135,3135,0
|
|
20240430,152500,99224470,3135,3135,3135,3135,0
|
|
20240430,152400,99224470,3135,3135,3135,3135,0
|
|
20240430,152300,99224470,3135,3135,3135,3135,0
|
|
20240430,152200,99224470,3135,3135,3135,3135,0
|
|
20240430,152100,99224470,3135,3135,3135,3135,0
|
|
20240430,152000,99224470,3135,3135,3135,3135,0
|
|
20240430,151900,99224470,3135,3130,3135,3130,6
|
|
20240430,151800,99205675,3135,3135,3140,3120,172
|
|
20240430,151700,98667530,3140,3135,3140,3135,18
|
|
20240430,151600,98611035,3125,3125,3125,3125,28
|
|
20240430,151500,98523535,3125,3125,3125,3125,0
|
|
20240430,151400,98523535,3125,3125,3125,3125,8
|
|
20240430,151300,98498535,3140,3140,3140,3140,10
|
|
20240430,151200,98467135,3145,3145,3145,3145,0
|
|
20240430,151100,98467135,3145,3145,3145,3145,0
|
|
20240430,151000,98467135,3145,3120,3145,3120,162
|
|
20240430,150900,97961220,3130,3135,3135,3130,16
|
|
20240430,150800,97911075,3145,3145,3145,3145,21
|
|
20240430,150700,97845030,3145,3145,3145,3140,34
|
|
20240430,150600,97738235,3145,3145,3145,3145,3
|
|
20240430,150500,97728800,3145,3145,3145,3145,79
|
|
20240430,150400,97480345,3145,3145,3145,3145,3
|
|
20240430,150300,97470910,3145,3145,3145,3145,0
|
|
20240430,150200,97470910,3145,3145,3145,3145,322
|
|
20240430,150100,96458220,3145,3145,3145,3145,0
|
|
20240430,150000,96458220,3145,3145,3145,3145,7
|
|
20240430,145900,96436205,3145,3145,3145,3145,0
|
|
20240430,145800,96436205,3145,3145,3145,3145,0
|
|
20240430,145700,96436205,3145,3145,3145,3145,0
|
|
20240430,145600,96436205,3145,3145,3145,3145,55
|
|
20240430,145500,96263230,3145,3145,3145,3145,0
|
|
20240430,145400,96263230,3145,3145,3145,3145,0
|
|
20240430,145300,96263230,3145,3145,3145,3145,0
|
|
20240430,145200,96263230,3145,3140,3145,3140,1361
|
|
20240430,145100,91988005,3140,3140,3140,3140,0
|
|
20240430,145000,91988005,3140,3140,3140,3140,101
|
|
20240430,144900,91670865,3140,3145,3145,3140,92
|
|
20240430,144800,91381810,3145,3145,3145,3145,0
|
|
20240430,144700,91381810,3145,3145,3145,3135,44
|
|
20240430,144600,91243760,3145,3140,3145,3140,27
|
|
20240430,144500,91158975,3140,3140,3140,3140,0
|
|
20240430,144400,91158975,3140,3135,3140,3135,16
|
|
20240430,144300,91108795,3130,3130,3130,3130,0
|
|
20240430,144200,91108795,3130,3130,3130,3130,0
|
|
20240430,144100,91108795,3130,3130,3130,3130,7
|
|
20240430,144000,91086885,3140,3140,3140,3140,20
|
|
20240430,143900,91024085,3145,3145,3145,3145,0
|
|
20240430,143800,91024085,3145,3145,3145,3145,0
|
|
20240430,143700,91024085,3145,3145,3145,3145,0
|
|
20240430,143600,91024085,3145,3145,3145,3145,0
|
|
20240430,143500,91024085,3145,3145,3145,3145,0
|
|
20240430,143400,91024085,3145,3145,3145,3145,0
|
|
20240430,143300,91024085,3145,3145,3145,3145,0
|
|
20240430,143200,91024085,3145,3145,3145,3145,0
|
|
20240430,143100,91024085,3145,3145,3145,3145,0
|
|
20240430,143000,91024085,3145,3145,3145,3145,0
|
|
20240430,142900,91024085,3145,3140,3145,3140,70
|
|
20240430,142800,90804230,3145,3145,3145,3145,0
|
|
20240430,142700,90804230,3145,3145,3145,3145,0
|
|
20240430,142600,90804230,3145,3145,3145,3145,0
|
|
20240430,142500,90804230,3145,3145,3145,3145,156
|
|
20240430,142400,90313610,3145,3145,3145,3145,0
|
|
20240430,142300,90313610,3145,3145,3145,3145,0
|
|
20240430,142200,90313610,3145,3145,3145,3145,0
|
|
20240430,142100,90313610,3145,3145,3145,3145,0
|
|
20240430,142000,90313610,3145,3145,3145,3145,0
|
|
20240430,141900,90313610,3145,3130,3145,3130,2
|
|
20240430,141800,90307335,3130,3135,3135,3130,15
|
|
20240430,141700,90260335,3145,3145,3145,3145,0
|
|
20240430,141600,90260335,3145,3145,3145,3145,0
|
|
20240430,141500,90260335,3145,3145,3145,3145,0
|
|
20240430,141400,90260335,3145,3145,3145,3145,0
|
|
20240430,141300,90260335,3145,3145,3145,3145,0
|
|
20240430,141200,90260335,3145,3145,3145,3145,1
|
|
20240430,141100,90257190,3135,3135,3135,3135,20
|
|
20240430,141000,90194490,3145,3145,3145,3145,1
|
|
20240430,140900,90191345,3135,3135,3135,3135,26
|
|
20240430,140800,90109835,3145,3145,3145,3145,0
|
|
20240430,140700,90109835,3145,3125,3145,3120,539
|
|
20240430,140600,88426500,3130,3130,3130,3130,65
|
|
20240430,140500,88223050,3130,3130,3130,3130,14
|
|
20240430,140400,88179230,3130,3130,3130,3130,14
|
|
20240430,140300,88135410,3130,3130,3130,3130,26
|
|
20240430,140200,88054030,3120,3120,3120,3120,0
|
|
20240430,140100,88054030,3120,3125,3125,3120,602
|
|
20240430,140000,86175230,3125,3125,3125,3125,33
|
|
20240430,135900,86072105,3125,3125,3125,3125,0
|
|
20240430,135800,86072105,3125,3125,3125,3125,20
|
|
20240430,135700,86009605,3125,3125,3125,3125,0
|
|
20240430,135600,86009605,3125,3125,3125,3125,0
|
|
20240430,135500,86009605,3125,3125,3125,3125,0
|
|
20240430,135400,86009605,3125,3125,3125,3125,0
|
|
20240430,135300,86009605,3125,3125,3125,3125,0
|
|
20240430,135200,86009605,3125,3125,3125,3125,0
|
|
20240430,135100,86009605,3125,3125,3125,3125,0
|
|
20240430,135000,86009605,3125,3125,3125,3125,0
|
|
20240430,134900,86009605,3125,3125,3125,3125,0
|
|
20240430,134800,86009605,3125,3125,3125,3125,0
|
|
20240430,134700,86009605,3125,3125,3125,3125,0
|
|
20240430,134600,86009605,3125,3125,3125,3125,0
|
|
20240430,134500,86009605,3125,3125,3125,3125,100
|
|
20240430,134400,85697105,3130,3130,3130,3130,0
|
|
20240430,134300,85697105,3130,3130,3130,3130,0
|
|
20240430,134200,85697105,3130,3130,3130,3130,1
|
|
20240430,134100,85693975,3130,3130,3130,3130,1
|
|
20240430,134000,85690845,3130,3130,3130,3130,0
|
|
20240430,133900,85690845,3130,3130,3130,3130,0
|
|
20240430,133800,85690845,3130,3130,3130,3130,0
|
|
20240430,133700,85690845,3130,3130,3130,3130,1
|
|
20240430,133600,85687715,3130,3120,3130,3120,366
|
|
20240430,133500,84542145,3120,3120,3120,3120,0
|
|
20240430,133400,84542145,3120,3120,3120,3120,1
|
|
20240430,133300,84539025,3130,3130,3130,3130,0
|
|
20240430,133200,84539025,3130,3130,3130,3130,0
|
|
20240430,133100,84539025,3130,3130,3130,3130,0
|
|
20240430,133000,84539025,3130,3130,3130,3130,0
|
|
20240430,132900,84539025,3130,3130,3130,3130,0
|
|
20240430,132800,84539025,3130,3130,3130,3130,0
|
|
20240430,132700,84539025,3130,3130,3130,3130,0
|
|
20240430,132600,84539025,3130,3130,3130,3130,5
|
|
20240430,132500,84523375,3120,3120,3120,3120,0
|
|
20240430,132400,84523375,3120,3120,3120,3120,0
|
|
20240430,132300,84523375,3120,3120,3120,3120,0
|
|
20240430,132200,84523375,3120,3120,3120,3120,0
|
|
20240430,132100,84523375,3120,3125,3125,3120,330
|
|
20240430,132000,83492955,3130,3130,3130,3130,1
|
|
20240430,131900,83489825,3130,3130,3130,3130,1
|
|
20240430,131800,83486695,3130,3130,3130,3130,3
|
|
20240430,131700,83477305,3120,3120,3120,3120,0
|
|
20240430,131600,83477305,3120,3120,3120,3120,1300
|
|
20240430,131500,79421305,3125,3125,3125,3125,27
|
|
20240430,131400,79336930,3125,3125,3125,3125,0
|
|
20240430,131300,79336930,3125,3125,3125,3125,0
|
|
20240430,131200,79336930,3125,3125,3125,3125,0
|
|
20240430,131100,79336930,3125,3125,3125,3125,0
|
|
20240430,131000,79336930,3125,3125,3125,3125,0
|
|
20240430,130900,79336930,3125,3125,3125,3125,0
|
|
20240430,130800,79336930,3125,3125,3125,3125,0
|
|
20240430,130700,79336930,3125,3125,3125,3125,0
|
|
20240430,130600,79336930,3125,3125,3125,3125,0
|
|
20240430,130500,79336930,3125,3125,3125,3125,9
|
|
20240430,130400,79308805,3120,3120,3120,3120,0
|
|
20240430,130300,79308805,3120,3120,3120,3120,0
|
|
20240430,130200,79308805,3120,3125,3125,3120,96
|
|
20240430,130100,79008810,3120,3130,3130,3120,1742
|
|
20240430,130000,73565450,3140,3130,3140,3130,520
|
|
20240430,125900,71937180,3130,3130,3130,3130,0
|
|
20240430,125800,71937180,3130,3130,3130,3130,0
|
|
20240430,125700,71937180,3130,3130,3130,3130,0
|
|
20240430,125600,71937180,3130,3130,3130,3130,0
|
|
20240430,125500,71937180,3130,3130,3130,3130,0
|
|
20240430,125400,71937180,3130,3130,3130,3130,0
|
|
20240430,125300,71937180,3130,3130,3130,3130,0
|
|
20240430,125200,71937180,3130,3130,3130,3130,0
|
|
20240430,125100,71937180,3130,3130,3130,3130,0
|
|
20240430,125000,71937180,3130,3130,3130,3130,0
|
|
20240430,124900,71937180,3130,3130,3130,3130,3
|
|
20240430,124800,71927790,3130,3130,3130,3130,0
|
|
20240430,124700,71927790,3130,3130,3130,3130,0
|
|
20240430,124600,71927790,3130,3130,3130,3130,0
|
|
20240430,124500,71927790,3130,3130,3130,3130,40
|
|
20240430,124400,71802590,3130,3130,3130,3130,0
|
|
20240430,124300,71802590,3130,3130,3130,3130,0
|
|
20240430,124200,71802590,3130,3130,3130,3130,31
|
|
20240430,124100,71705560,3140,3140,3140,3140,0
|
|
20240430,124000,71705560,3140,3140,3140,3140,0
|
|
20240430,123900,71705560,3140,3140,3140,3140,0
|
|
20240430,123800,71705560,3140,3140,3140,3140,52
|
|
20240430,123700,71542280,3140,3140,3140,3140,0
|
|
20240430,123600,71542280,3140,3140,3140,3140,1
|
|
20240430,123500,71539140,3135,3135,3135,3135,0
|
|
20240430,123400,71539140,3135,3135,3135,3135,0
|
|
20240430,123300,71539140,3135,3135,3135,3135,0
|
|
20240430,123200,71539140,3135,3135,3135,3135,0
|
|
20240430,123100,71539140,3135,3135,3135,3135,0
|
|
20240430,123000,71539140,3135,3135,3135,3135,0
|
|
20240430,122900,71539140,3135,3135,3135,3135,135
|
|
20240430,122800,71115915,3135,3135,3135,3135,3
|
|
20240430,122700,71106510,3135,3135,3135,3135,0
|
|
20240430,122600,71106510,3135,3135,3135,3135,0
|
|
20240430,122500,71106510,3135,3135,3135,3135,0
|
|
20240430,122400,71106510,3135,3135,3135,3135,0
|
|
20240430,122300,71106510,3135,3135,3135,3135,0
|
|
20240430,122200,71106510,3135,3135,3135,3135,0
|
|
20240430,122100,71106510,3135,3135,3135,3135,0
|
|
20240430,122000,71106510,3135,3135,3135,3135,0
|
|
20240430,121900,71106510,3135,3135,3135,3135,1
|
|
20240430,121800,71103375,3130,3130,3130,3130,0
|
|
20240430,121700,71103375,3130,3130,3130,3130,0
|
|
20240430,121600,71103375,3130,3130,3130,3130,0
|
|
20240430,121500,71103375,3130,3130,3130,3130,0
|
|
20240430,121400,71103375,3130,3130,3130,3130,0
|
|
20240430,121300,71103375,3130,3130,3130,3130,0
|
|
20240430,121200,71103375,3130,3130,3130,3130,0
|
|
20240430,121100,71103375,3130,3130,3130,3130,0
|
|
20240430,121000,71103375,3130,3130,3130,3130,0
|
|
20240430,120900,71103375,3130,3135,3135,3130,394
|
|
20240430,120800,69868275,3135,3135,3135,3135,0
|
|
20240430,120700,69868275,3135,3135,3135,3135,0
|
|
20240430,120600,69868275,3135,3135,3135,3135,0
|
|
20240430,120500,69868275,3135,3135,3135,3135,0
|
|
20240430,120400,69868275,3135,3135,3135,3135,0
|
|
20240430,120300,69868275,3135,3135,3135,3135,0
|
|
20240430,120200,69868275,3135,3135,3135,3135,1
|
|
20240430,120100,69865140,3135,3135,3135,3135,5
|
|
20240430,120000,69849465,3140,3140,3140,3140,0
|
|
20240430,115900,69849465,3140,3130,3140,3130,6
|
|
20240430,115800,69830675,3130,3130,3130,3130,0
|
|
20240430,115700,69830675,3130,3130,3130,3130,2
|
|
20240430,115600,69824415,3140,3140,3140,3140,0
|
|
20240430,115500,69824415,3140,3140,3140,3140,0
|
|
20240430,115400,69824415,3140,3130,3140,3125,443
|
|
20240430,115300,68437685,3125,3125,3125,3125,0
|
|
20240430,115200,68437685,3125,3125,3125,3125,0
|
|
20240430,115100,68437685,3125,3125,3125,3125,0
|
|
20240430,115000,68437685,3125,3125,3125,3125,0
|
|
20240430,114900,68437685,3125,3125,3125,3125,0
|
|
20240430,114800,68437685,3125,3125,3125,3125,0
|
|
20240430,114700,68437685,3125,3125,3125,3125,0
|
|
20240430,114600,68437685,3125,3125,3125,3125,0
|
|
20240430,114500,68437685,3125,3125,3125,3125,0
|
|
20240430,114400,68437685,3125,3125,3125,3125,0
|
|
20240430,114300,68437685,3125,3125,3125,3125,0
|
|
20240430,114200,68437685,3125,3125,3125,3125,0
|
|
20240430,114100,68437685,3125,3125,3125,3125,0
|
|
20240430,114000,68437685,3125,3125,3125,3125,0
|
|
20240430,113900,68437685,3125,3125,3125,3125,0
|
|
20240430,113800,68437685,3125,3125,3125,3125,0
|
|
20240430,113700,68437685,3125,3130,3130,3125,100
|
|
20240430,113600,68124920,3135,3135,3135,3135,0
|
|
20240430,113500,68124920,3135,3135,3135,3135,32
|
|
20240430,113400,68024600,3135,3135,3135,3135,353
|
|
20240430,113300,66917945,3135,3135,3135,3135,178
|
|
20240430,113200,66359915,3150,3150,3150,3150,0
|
|
20240430,113100,66359915,3150,3150,3150,3150,0
|
|
20240430,113000,66359915,3150,3150,3150,3150,0
|
|
20240430,112900,66359915,3150,3150,3150,3150,0
|
|
20240430,112800,66359915,3150,3150,3150,3150,0
|
|
20240430,112700,66359915,3150,3150,3150,3150,0
|
|
20240430,112600,66359915,3150,3150,3150,3150,0
|
|
20240430,112500,66359915,3150,3150,3150,3150,0
|
|
20240430,112400,66359915,3150,3150,3150,3150,0
|
|
20240430,112300,66359915,3150,3135,3150,3130,1018
|
|
20240430,112200,63165060,3140,3140,3140,3140,0
|
|
20240430,112100,63165060,3140,3140,3140,3140,133
|
|
20240430,112000,62747440,3145,3145,3145,3145,0
|
|
20240430,111900,62747440,3145,3145,3145,3145,20
|
|
20240430,111800,62684540,3145,3145,3145,3145,34
|
|
20240430,111700,62577610,3145,3145,3145,3145,0
|
|
20240430,111600,62577610,3145,3145,3145,3145,0
|
|
20240430,111500,62577610,3145,3145,3145,3145,0
|
|
20240430,111400,62577610,3145,3130,3145,3130,2586
|
|
20240430,111300,54476215,3135,3135,3135,3135,0
|
|
20240430,111200,54476215,3135,3135,3135,3135,0
|
|
20240430,111100,54476215,3135,3135,3135,3135,0
|
|
20240430,111000,54476215,3135,3135,3135,3135,0
|
|
20240430,110900,54476215,3135,3135,3135,3135,0
|
|
20240430,110800,54476215,3135,3135,3135,3135,0
|
|
20240430,110700,54476215,3135,3135,3135,3135,7
|
|
20240430,110600,54454270,3140,3140,3140,3140,19
|
|
20240430,110500,54394610,3140,3140,3140,3135,17
|
|
20240430,110400,54341235,3140,3140,3140,3140,34
|
|
20240430,110300,54234475,3140,3140,3140,3140,8
|
|
20240430,110200,54209355,3140,3140,3140,3140,90
|
|
20240430,110100,53926755,3140,3140,3140,3140,0
|
|
20240430,110000,53926755,3140,3130,3140,3125,175
|
|
20240430,105900,53379745,3135,3135,3135,3135,28
|
|
20240430,105800,53291965,3130,3130,3130,3130,0
|
|
20240430,105700,53291965,3130,3130,3130,3130,308
|
|
20240430,105600,52327925,3130,3130,3130,3130,31
|
|
20240430,105500,52230895,3135,3135,3135,3135,0
|
|
20240430,105400,52230895,3135,3135,3135,3135,69
|
|
20240430,105300,52014580,3135,3140,3140,3135,71
|
|
20240430,105200,51791985,3130,3130,3130,3130,0
|
|
20240430,105100,51791985,3130,3130,3130,3130,15
|
|
20240430,105000,51745035,3130,3130,3130,3130,1
|
|
20240430,104900,51741905,3130,3130,3130,3130,0
|
|
20240430,104800,51741905,3130,3130,3130,3130,0
|
|
20240430,104700,51741905,3130,3135,3135,3130,2
|
|
20240430,104600,51735640,3130,3130,3130,3130,0
|
|
20240430,104500,51735640,3130,3130,3130,3130,0
|
|
20240430,104400,51735640,3130,3130,3130,3130,0
|
|
20240430,104300,51735640,3130,3130,3130,3130,0
|
|
20240430,104200,51735640,3130,3130,3130,3130,155
|
|
20240430,104100,51250490,3135,3135,3135,3135,0
|
|
20240430,104000,51250490,3135,3135,3135,3135,0
|
|
20240430,103900,51250490,3135,3135,3135,3135,69
|
|
20240430,103800,51034175,3135,3135,3135,3135,111
|
|
20240430,103700,50686190,3125,3125,3125,3125,0
|
|
20240430,103600,50686190,3125,3125,3125,3125,0
|
|
20240430,103500,50686190,3125,3125,3125,3125,538
|
|
20240430,103400,49004940,3125,3125,3125,3125,0
|
|
20240430,103300,49004940,3125,3125,3125,3125,0
|
|
20240430,103200,49004940,3125,3125,3125,3125,0
|
|
20240430,103100,49004940,3125,3130,3130,3125,73
|
|
20240430,103000,48776515,3125,3125,3125,3125,0
|
|
20240430,102900,48776515,3125,3120,3125,3120,1961
|
|
20240430,102800,42657555,3120,3120,3120,3120,718
|
|
20240430,102700,40417395,3120,3120,3120,3120,0
|
|
20240430,102600,40417395,3120,3120,3120,3120,0
|
|
20240430,102500,40417395,3120,3120,3120,3120,0
|
|
20240430,102400,40417395,3120,3120,3120,3120,0
|
|
20240430,102300,40417395,3120,3120,3120,3120,582
|
|
20240430,102200,38601555,3120,3120,3120,3120,390
|
|
20240430,102100,37384755,3125,3125,3125,3125,0
|
|
20240430,102000,37384755,3125,3125,3125,3125,80
|
|
20240430,101900,37134755,3125,3130,3130,3125,32
|
|
20240430,101800,37034600,3150,3130,3150,3130,814
|
|
20240430,101700,34481190,3130,3125,3130,3120,2057
|
|
20240430,101600,28058370,3125,3125,3125,3125,0
|
|
20240430,101500,28058370,3125,3125,3125,3125,0
|
|
20240430,101400,28058370,3125,3125,3125,3125,10
|
|
20240430,101300,28027120,3130,3125,3130,3125,558
|
|
20240430,101200,26283015,3120,3120,3120,3120,0
|
|
20240430,101100,26283015,3120,3120,3120,3120,0
|
|
20240430,101000,26283015,3120,3120,3120,3120,0
|
|
20240430,100900,26283015,3120,3120,3120,3120,16
|
|
20240430,100800,26233095,3120,3120,3120,3120,0
|
|
20240430,100700,26233095,3120,3120,3120,3120,0
|
|
20240430,100600,26233095,3120,3135,3135,3120,575
|
|
20240430,100500,24430595,3135,3135,3135,3135,1
|
|
20240430,100400,24427460,3130,3130,3130,3130,0
|
|
20240430,100300,24427460,3130,3130,3130,3130,0
|
|
20240430,100200,24427460,3130,3130,3130,3130,66
|
|
20240430,100100,24220880,3135,3150,3150,3135,20
|
|
20240430,100000,24158105,3150,3150,3150,3150,24
|
|
20240430,095900,24082505,3130,3130,3130,3130,2
|
|
20240430,095800,24076245,3130,3130,3130,3130,0
|
|
20240430,095700,24076245,3130,3130,3130,3130,151
|
|
20240430,095600,23603615,3130,3130,3130,3130,30
|
|
20240430,095500,23509715,3130,3130,3130,3130,1
|
|
20240430,095400,23506585,3125,3125,3125,3125,0
|
|
20240430,095300,23506585,3125,3125,3125,3125,0
|
|
20240430,095200,23506585,3125,3125,3125,3125,0
|
|
20240430,095100,23506585,3125,3125,3125,3125,32
|
|
20240430,095000,23406585,3130,3130,3130,3130,0
|
|
20240430,094900,23406585,3130,3130,3130,3130,0
|
|
20240430,094800,23406585,3130,3130,3130,3130,0
|
|
20240430,094700,23406585,3130,3130,3130,3125,682
|
|
20240430,094600,21272975,3130,3130,3130,3130,1
|
|
20240430,094500,21269845,3130,3130,3130,3130,0
|
|
20240430,094400,21269845,3130,3130,3130,3130,11
|
|
20240430,094300,21235415,3135,3140,3140,3135,16
|
|
20240430,094200,21185200,3140,3140,3140,3140,7
|
|
20240430,094100,21163220,3145,3145,3145,3145,23
|
|
20240430,094000,21090885,3145,3145,3145,3145,29
|
|
20240430,093900,20999680,3145,3145,3145,3145,0
|
|
20240430,093800,20999680,3145,3145,3145,3145,0
|
|
20240430,093700,20999680,3145,3145,3145,3145,3
|
|
20240430,093600,20990245,3150,3150,3150,3150,0
|
|
20240430,093500,20990245,3150,3130,3150,3130,522
|
|
20240430,093400,19356365,3140,3140,3140,3140,0
|
|
20240430,093300,19356365,3140,3140,3140,3140,93
|
|
20240430,093200,19064345,3160,3160,3160,3160,34
|
|
20240430,093100,18956905,3165,3165,3165,3165,0
|
|
20240430,093000,18956905,3165,3155,3165,3155,1215
|
|
20240430,092900,15119750,3160,3145,3160,3145,2100
|
|
20240430,092800,8504955,3145,3140,3145,3140,540
|
|
20240430,092700,6809345,3115,3120,3120,3115,1050
|
|
20240430,092600,3537680,3130,3130,3130,3130,0
|
|
20240430,092500,3537680,3130,3130,3130,3130,0
|
|
20240430,092400,3537680,3130,3130,3130,3130,0
|
|
20240430,092300,3537680,3130,3125,3130,3115,563
|
|
20240430,092200,1782940,3130,3130,3130,3130,10
|
|
20240430,092100,1751640,3130,3130,3130,3130,10
|
|
20240430,092000,1720340,3140,3140,3140,3140,0
|
|
20240430,091900,1720340,3140,3140,3140,3140,0
|
|
20240430,091800,1720340,3140,3140,3140,3140,2
|
|
20240430,091700,1714060,3130,3130,3130,3130,50
|
|
20240430,091600,1557560,3130,3135,3135,3130,263
|
|
20240430,091500,733885,3130,3135,3135,3130,21
|
|
20240430,091400,668055,3135,3135,3135,3135,105
|
|
20240430,091300,338880,3140,3140,3140,3140,0
|
|
20240430,091200,338880,3140,3140,3140,3140,0
|
|
20240430,091100,338880,3140,3140,3140,3140,0
|
|
20240430,091000,338880,3140,3140,3140,3140,0
|
|
20240430,090900,338880,3140,3140,3140,3140,0
|
|
20240430,090800,338880,3140,3135,3140,3135,81
|
|
20240430,090700,84545,3130,3130,3130,3130,0
|
|
20240430,090600,84545,3130,3130,3130,3130,1
|
|
20240430,090500,81415,3130,3130,3130,3130,0
|
|
20240430,090400,81415,3130,3130,3130,3130,0
|
|
20240430,090300,81415,3130,3130,3130,3130,0
|
|
20240430,090200,81415,3130,3130,3130,3130,9
|
|
20240430,090100,53245,3130,3130,3130,3130,0
|
|
20240430,090000,53245,3130,3135,3135,3130,17
|