675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201200,644274890,8380,8380,8380,8380,649
|
|
20240430,201100,644274890,8380,8380,8380,8380,0
|
|
20240430,201000,644274890,8380,8380,8380,8380,0
|
|
20240430,200900,644274890,8380,8380,8380,8380,0
|
|
20240430,200800,644274890,8380,8380,8380,8380,0
|
|
20240430,200700,644274890,8380,8380,8380,8380,0
|
|
20240430,200600,644274890,8380,8380,8380,8380,0
|
|
20240430,200500,644274890,8380,8380,8380,8380,0
|
|
20240430,200400,644274890,8380,8380,8380,8380,0
|
|
20240430,200300,644274890,8380,8380,8380,8380,0
|
|
20240430,200200,644274890,8380,8380,8380,8380,0
|
|
20240430,200100,644274890,8380,8380,8380,8380,0
|
|
20240430,200000,644274890,8380,8380,8380,8380,0
|
|
20240430,195900,644274890,8380,8380,8380,8380,0
|
|
20240430,195800,644274890,8380,8380,8380,8380,0
|
|
20240430,195700,644274890,8380,8380,8380,8380,0
|
|
20240430,195600,644274890,8380,8380,8380,8380,0
|
|
20240430,195500,644274890,8380,8380,8380,8380,0
|
|
20240430,195400,644274890,8380,8380,8380,8380,0
|
|
20240430,195300,644274890,8380,8380,8380,8380,0
|
|
20240430,195200,644274890,8380,8380,8380,8380,0
|
|
20240430,195100,644274890,8380,8380,8380,8380,0
|
|
20240430,195000,644274890,8380,8380,8380,8380,0
|
|
20240430,194900,644274890,8380,8380,8380,8380,0
|
|
20240430,194800,644274890,8380,8380,8380,8380,0
|
|
20240430,194700,644274890,8380,8380,8380,8380,0
|
|
20240430,194600,644274890,8380,8380,8380,8380,0
|
|
20240430,194500,644274890,8380,8380,8380,8380,0
|
|
20240430,194400,644274890,8380,8380,8380,8380,0
|
|
20240430,194300,644274890,8380,8380,8380,8380,0
|
|
20240430,194200,644274890,8380,8380,8380,8380,649
|
|
20240430,194100,644274890,8380,8380,8380,8380,0
|
|
20240430,194000,644274890,8380,8380,8380,8380,0
|
|
20240430,193900,644274890,8380,8380,8380,8380,0
|
|
20240430,193800,644274890,8380,8380,8380,8380,0
|
|
20240430,193700,644274890,8380,8380,8380,8380,0
|
|
20240430,193600,644274890,8380,8380,8380,8380,0
|
|
20240430,193500,644274890,8380,8380,8380,8380,0
|
|
20240430,193400,644274890,8380,8380,8380,8380,0
|
|
20240430,193300,644274890,8380,8380,8380,8380,0
|
|
20240430,193200,644274890,8380,8380,8380,8380,0
|
|
20240430,193100,644274890,8380,8380,8380,8380,0
|
|
20240430,193000,644274890,8380,8380,8380,8380,0
|
|
20240430,192900,644274890,8380,8380,8380,8380,0
|
|
20240430,192800,644274890,8380,8380,8380,8380,0
|
|
20240430,192700,644274890,8380,8380,8380,8380,0
|
|
20240430,192600,644274890,8380,8380,8380,8380,0
|
|
20240430,192500,644274890,8380,8380,8380,8380,0
|
|
20240430,192400,644274890,8380,8380,8380,8380,0
|
|
20240430,192300,644274890,8380,8380,8380,8380,0
|
|
20240430,192200,644274890,8380,8380,8380,8380,0
|
|
20240430,192100,644274890,8380,8380,8380,8380,0
|
|
20240430,192000,644274890,8380,8380,8380,8380,0
|
|
20240430,191900,644274890,8380,8380,8380,8380,0
|
|
20240430,191800,644274890,8380,8380,8380,8380,0
|
|
20240430,191700,644274890,8380,8380,8380,8380,0
|
|
20240430,191600,644274890,8380,8380,8380,8380,0
|
|
20240430,191500,644274890,8380,8380,8380,8380,0
|
|
20240430,191400,644274890,8380,8380,8380,8380,0
|
|
20240430,191300,644274890,8380,8380,8380,8380,0
|
|
20240430,191200,644274890,8380,8380,8380,8380,649
|
|
20240430,191100,644274890,8380,8380,8380,8380,0
|
|
20240430,191000,644274890,8380,8380,8380,8380,0
|
|
20240430,190900,644274890,8380,8380,8380,8380,0
|
|
20240430,190800,644274890,8380,8380,8380,8380,0
|
|
20240430,190700,644274890,8380,8380,8380,8380,0
|
|
20240430,190600,644274890,8380,8380,8380,8380,0
|
|
20240430,190500,644274890,8380,8380,8380,8380,0
|
|
20240430,190400,644274890,8380,8380,8380,8380,0
|
|
20240430,190300,644274890,8380,8380,8380,8380,0
|
|
20240430,190200,644274890,8380,8380,8380,8380,0
|
|
20240430,190100,644274890,8380,8380,8380,8380,0
|
|
20240430,190000,644274890,8380,8380,8380,8380,0
|
|
20240430,185900,644274890,8380,8380,8380,8380,0
|
|
20240430,185800,644274890,8380,8380,8380,8380,0
|
|
20240430,185700,644274890,8380,8380,8380,8380,0
|
|
20240430,185600,644274890,8380,8380,8380,8380,0
|
|
20240430,185500,644274890,8380,8380,8380,8380,0
|
|
20240430,185400,644274890,8380,8380,8380,8380,0
|
|
20240430,185300,644274890,8380,8380,8380,8380,0
|
|
20240430,185200,644274890,8380,8380,8380,8380,0
|
|
20240430,185100,644274890,8380,8380,8380,8380,0
|
|
20240430,185000,644274890,8380,8380,8380,8380,0
|
|
20240430,184900,644274890,8380,8380,8380,8380,0
|
|
20240430,184800,644274890,8380,8380,8380,8380,0
|
|
20240430,184700,644274890,8380,8380,8380,8380,0
|
|
20240430,184600,644274890,8380,8380,8380,8380,0
|
|
20240430,184500,644274890,8380,8380,8380,8380,0
|
|
20240430,184400,644274890,8380,8380,8380,8380,0
|
|
20240430,184300,644274890,8380,8380,8380,8380,0
|
|
20240430,184200,644274890,8380,8380,8380,8380,649
|
|
20240430,184100,644274890,8380,8380,8380,8380,0
|
|
20240430,184000,644274890,8380,8380,8380,8380,0
|
|
20240430,183900,644274890,8380,8380,8380,8380,0
|
|
20240430,183800,644274890,8380,8380,8380,8380,0
|
|
20240430,183700,644274890,8380,8380,8380,8380,0
|
|
20240430,183600,644274890,8380,8380,8380,8380,0
|
|
20240430,183500,644274890,8380,8380,8380,8380,0
|
|
20240430,183400,644274890,8380,8380,8380,8380,0
|
|
20240430,183300,644274890,8380,8380,8380,8380,0
|
|
20240430,183200,644274890,8380,8380,8380,8380,0
|
|
20240430,183100,644274890,8380,8380,8380,8380,0
|
|
20240430,183000,644274890,8380,8380,8380,8380,0
|
|
20240430,182900,644274890,8380,8380,8380,8380,0
|
|
20240430,182800,644274890,8380,8380,8380,8380,0
|
|
20240430,182700,644274890,8380,8380,8380,8380,0
|
|
20240430,182600,644274890,8380,8380,8380,8380,0
|
|
20240430,182500,644274890,8380,8380,8380,8380,0
|
|
20240430,182400,644274890,8380,8380,8380,8380,0
|
|
20240430,182300,644274890,8380,8380,8380,8380,0
|
|
20240430,182200,644274890,8380,8380,8380,8380,0
|
|
20240430,182100,644274890,8380,8380,8380,8380,0
|
|
20240430,182000,644274890,8380,8380,8380,8380,0
|
|
20240430,181900,644274890,8380,8380,8380,8380,0
|
|
20240430,181800,644274890,8380,8380,8380,8380,0
|
|
20240430,181700,644274890,8380,8380,8380,8380,0
|
|
20240430,181600,644274890,8380,8380,8380,8380,0
|
|
20240430,181500,644274890,8380,8380,8380,8380,0
|
|
20240430,181400,644274890,8380,8380,8380,8380,0
|
|
20240430,181300,644274890,8380,8380,8380,8380,0
|
|
20240430,181200,644274890,8380,8380,8380,8380,649
|
|
20240430,181100,644274890,8380,8380,8380,8380,0
|
|
20240430,181000,644274890,8380,8380,8380,8380,0
|
|
20240430,180900,644274890,8380,8380,8380,8380,0
|
|
20240430,180800,644274890,8380,8380,8380,8380,0
|
|
20240430,180700,644274890,8380,8380,8380,8380,0
|
|
20240430,180600,644274890,8380,8380,8380,8380,0
|
|
20240430,180500,644274890,8380,8380,8380,8380,0
|
|
20240430,180400,644274890,8380,8380,8380,8380,0
|
|
20240430,180300,644274890,8380,8380,8380,8380,0
|
|
20240430,180200,644274890,8380,8380,8380,8380,0
|
|
20240430,180100,644274890,8380,8380,8380,8380,0
|
|
20240430,180000,644274890,8380,8380,8380,8380,0
|
|
20240430,175900,644274890,8380,8380,8380,8380,0
|
|
20240430,175800,644274890,8380,8380,8380,8380,0
|
|
20240430,175700,644274890,8380,8380,8380,8380,0
|
|
20240430,175600,644274890,8380,8380,8380,8380,0
|
|
20240430,175500,644274890,8380,8380,8380,8380,0
|
|
20240430,175400,644274890,8380,8380,8380,8380,0
|
|
20240430,175300,644274890,8380,8380,8380,8380,0
|
|
20240430,175200,644274890,8380,8380,8380,8380,0
|
|
20240430,175100,644274890,8380,8380,8380,8380,0
|
|
20240430,175000,644274890,8380,8380,8380,8380,0
|
|
20240430,174900,644274890,8380,8380,8380,8380,0
|
|
20240430,174800,644274890,8380,8380,8380,8380,0
|
|
20240430,174700,644274890,8380,8380,8380,8380,0
|
|
20240430,174600,644274890,8380,8380,8380,8380,0
|
|
20240430,174500,644274890,8380,8380,8380,8380,0
|
|
20240430,174400,644274890,8380,8380,8380,8380,0
|
|
20240430,174300,644274890,8380,8380,8380,8380,0
|
|
20240430,174200,644274890,8380,8380,8380,8380,649
|
|
20240430,174100,644274890,8380,8380,8380,8380,0
|
|
20240430,174000,644274890,8380,8380,8380,8380,0
|
|
20240430,173900,644274890,8380,8380,8380,8380,0
|
|
20240430,173800,644274890,8380,8380,8380,8380,0
|
|
20240430,173700,644274890,8380,8380,8380,8380,0
|
|
20240430,173600,644274890,8380,8380,8380,8380,0
|
|
20240430,173500,644274890,8380,8380,8380,8380,0
|
|
20240430,173400,644274890,8380,8380,8380,8380,0
|
|
20240430,173300,644274890,8380,8380,8380,8380,0
|
|
20240430,173200,644274890,8380,8380,8380,8380,0
|
|
20240430,173100,644274890,8380,8380,8380,8380,0
|
|
20240430,173000,644274890,8380,8380,8380,8380,0
|
|
20240430,172900,644274890,8380,8380,8380,8380,0
|
|
20240430,172800,644274890,8380,8380,8380,8380,0
|
|
20240430,172700,644274890,8380,8380,8380,8380,0
|
|
20240430,172600,644274890,8380,8380,8380,8380,0
|
|
20240430,172500,644274890,8380,8380,8380,8380,0
|
|
20240430,172400,644274890,8380,8380,8380,8380,0
|
|
20240430,172300,644274890,8380,8380,8380,8380,0
|
|
20240430,172200,644274890,8380,8380,8380,8380,0
|
|
20240430,172100,644274890,8380,8380,8380,8380,0
|
|
20240430,172000,644274890,8380,8380,8380,8380,0
|
|
20240430,171900,644274890,8380,8380,8380,8380,0
|
|
20240430,171800,644274890,8380,8380,8380,8380,0
|
|
20240430,171700,644274890,8380,8380,8380,8380,0
|
|
20240430,171600,644274890,8380,8380,8380,8380,0
|
|
20240430,171500,644274890,8380,8380,8380,8380,0
|
|
20240430,171400,644274890,8380,8380,8380,8380,0
|
|
20240430,171300,644274890,8380,8380,8380,8380,0
|
|
20240430,171200,644274890,8380,8380,8380,8380,649
|
|
20240430,171100,644274890,8380,8380,8380,8380,0
|
|
20240430,171000,644274890,8380,8380,8380,8380,0
|
|
20240430,170900,644274890,8380,8380,8380,8380,0
|
|
20240430,170800,644274890,8380,8380,8380,8380,0
|
|
20240430,170700,644274890,8380,8380,8380,8380,0
|
|
20240430,170600,644274890,8380,8380,8380,8380,0
|
|
20240430,170500,644274890,8380,8380,8380,8380,0
|
|
20240430,170400,644274890,8380,8380,8380,8380,0
|
|
20240430,170300,644274890,8380,8380,8380,8380,0
|
|
20240430,170200,644274890,8380,8380,8380,8380,0
|
|
20240430,170100,644274890,8380,8380,8380,8380,0
|
|
20240430,170000,644274890,8380,8380,8380,8380,0
|
|
20240430,165900,644274890,8380,8380,8380,8380,0
|
|
20240430,165800,644274890,8380,8380,8380,8380,0
|
|
20240430,165700,644274890,8380,8380,8380,8380,0
|
|
20240430,165600,644274890,8380,8380,8380,8380,0
|
|
20240430,165500,644274890,8380,8380,8380,8380,0
|
|
20240430,165400,644274890,8380,8380,8380,8380,0
|
|
20240430,165300,644274890,8380,8380,8380,8380,0
|
|
20240430,165200,644274890,8380,8380,8380,8380,0
|
|
20240430,165100,644274890,8380,8380,8380,8380,0
|
|
20240430,165000,644274890,8380,8380,8380,8380,0
|
|
20240430,164900,644274890,8380,8380,8380,8380,0
|
|
20240430,164800,644274890,8380,8380,8380,8380,0
|
|
20240430,164700,644274890,8380,8380,8380,8380,0
|
|
20240430,164600,644274890,8380,8380,8380,8380,0
|
|
20240430,164500,644274890,8380,8380,8380,8380,0
|
|
20240430,164400,644274890,8380,8380,8380,8380,0
|
|
20240430,164300,644274890,8380,8380,8380,8380,0
|
|
20240430,164200,644274890,8380,8380,8380,8380,649
|
|
20240430,164100,644274890,8380,8380,8380,8380,0
|
|
20240430,164000,644274890,8380,8380,8380,8380,0
|
|
20240430,163900,644274890,8380,8380,8380,8380,0
|
|
20240430,163800,644274890,8380,8380,8380,8380,0
|
|
20240430,163700,644274890,8380,8380,8380,8380,0
|
|
20240430,163600,644274890,8380,8380,8380,8380,0
|
|
20240430,163500,644274890,8380,8380,8380,8380,0
|
|
20240430,163400,644274890,8380,8380,8380,8380,0
|
|
20240430,163300,644274890,8380,8380,8380,8380,0
|
|
20240430,163200,644274890,8380,8380,8380,8380,0
|
|
20240430,163100,644274890,8380,8380,8380,8380,0
|
|
20240430,163000,644274890,8380,8380,8380,8380,0
|
|
20240430,162900,644274890,8380,8380,8380,8380,0
|
|
20240430,162800,644274890,8380,8380,8380,8380,0
|
|
20240430,162700,644274890,8380,8380,8380,8380,0
|
|
20240430,162600,644274890,8380,8380,8380,8380,0
|
|
20240430,162500,644274890,8380,8380,8380,8380,0
|
|
20240430,162400,644274890,8380,8380,8380,8380,0
|
|
20240430,162300,644274890,8380,8380,8380,8380,0
|
|
20240430,162200,644274890,8380,8380,8380,8380,0
|
|
20240430,162100,644274890,8380,8380,8380,8380,0
|
|
20240430,162000,644274890,8380,8380,8380,8380,0
|
|
20240430,161900,644274890,8380,8380,8380,8380,0
|
|
20240430,161800,644274890,8380,8380,8380,8380,0
|
|
20240430,161700,644274890,8380,8380,8380,8380,0
|
|
20240430,161600,644274890,8380,8380,8380,8380,0
|
|
20240430,161500,644274890,8380,8380,8380,8380,0
|
|
20240430,161400,644274890,8380,8380,8380,8380,0
|
|
20240430,161300,644274890,8380,8380,8380,8380,0
|
|
20240430,161200,644274890,8380,8380,8380,8380,649
|
|
20240430,161100,644274890,8380,8380,8380,8380,0
|
|
20240430,161000,644274890,8380,8380,8380,8380,0
|
|
20240430,160900,644274890,8380,8380,8380,8380,0
|
|
20240430,160800,644274890,8380,8380,8380,8380,0
|
|
20240430,160700,644274890,8380,8380,8380,8380,0
|
|
20240430,160600,644274890,8380,8380,8380,8380,0
|
|
20240430,160500,644274890,8380,8380,8380,8380,0
|
|
20240430,160400,644274890,8380,8380,8380,8380,0
|
|
20240430,160300,644274890,8380,8380,8380,8380,0
|
|
20240430,160200,644274890,8380,8380,8380,8380,0
|
|
20240430,160100,644274890,8380,8380,8380,8380,0
|
|
20240430,160000,644274890,8380,8380,8380,8380,0
|
|
20240430,155900,644274890,8380,8380,8380,8380,0
|
|
20240430,155800,644274890,8380,8380,8380,8380,0
|
|
20240430,155700,644274890,8380,8380,8380,8380,0
|
|
20240430,155600,644274890,8380,8380,8380,8380,0
|
|
20240430,155500,644274890,8380,8380,8380,8380,0
|
|
20240430,155400,644274890,8380,8380,8380,8380,0
|
|
20240430,155300,644274890,8380,8380,8380,8380,0
|
|
20240430,155200,644274890,8380,8380,8380,8380,0
|
|
20240430,155100,644274890,8380,8380,8380,8380,0
|
|
20240430,155000,644274890,8380,8380,8380,8380,0
|
|
20240430,154900,644274890,8380,8380,8380,8380,0
|
|
20240430,154800,644274890,8380,8380,8380,8380,0
|
|
20240430,154700,644274890,8380,8380,8380,8380,0
|
|
20240430,154600,644274890,8380,8380,8380,8380,0
|
|
20240430,154500,644274890,8380,8380,8380,8380,0
|
|
20240430,154400,644274890,8380,8380,8380,8380,0
|
|
20240430,154300,644274890,8380,8380,8380,8380,0
|
|
20240430,154200,644274890,8380,8380,8380,8380,649
|
|
20240430,154100,644274890,8380,8380,8380,8380,0
|
|
20240430,154000,644274890,8380,8380,8380,8380,0
|
|
20240430,153900,644274890,8380,8380,8380,8380,0
|
|
20240430,153800,644274890,8380,8380,8380,8380,0
|
|
20240430,153700,644274890,8380,8380,8380,8380,0
|
|
20240430,153600,644274890,8380,8380,8380,8380,0
|
|
20240430,153500,644274890,8380,8380,8380,8380,0
|
|
20240430,153400,644274890,8380,8380,8380,8380,0
|
|
20240430,153300,644274890,8380,8380,8380,8380,0
|
|
20240430,153200,644274890,8380,8380,8380,8380,0
|
|
20240430,153100,644274890,8380,8380,8380,8380,0
|
|
20240430,153000,644274890,8380,8380,8380,8380,649
|
|
20240430,152900,638836270,8430,8430,8430,8430,0
|
|
20240430,152800,638836270,8430,8430,8430,8430,0
|
|
20240430,152700,638836270,8430,8430,8430,8430,0
|
|
20240430,152600,638836270,8430,8430,8430,8430,0
|
|
20240430,152500,638836270,8430,8430,8430,8430,0
|
|
20240430,152400,638836270,8430,8430,8430,8430,0
|
|
20240430,152300,638836270,8430,8430,8430,8430,0
|
|
20240430,152200,638836270,8430,8430,8430,8430,0
|
|
20240430,152100,638836270,8430,8430,8430,8430,0
|
|
20240430,152000,638836270,8430,8430,8430,8430,0
|
|
20240430,151900,638836270,8430,8440,8440,8380,1940
|
|
20240430,151800,622568220,8400,8450,8450,8400,639
|
|
20240430,151700,617193820,8440,8430,8440,8430,1398
|
|
20240430,151600,605401840,8430,8440,8440,8380,1597
|
|
20240430,151500,591946940,8430,8430,8440,8430,1578
|
|
20240430,151400,578640300,8430,8430,8430,8420,1637
|
|
20240430,151300,564845840,8430,8410,8430,8360,3076
|
|
20240430,151200,539040270,8410,8410,8420,8410,1634
|
|
20240430,151100,525292890,8410,8400,8410,8400,1642
|
|
20240430,151000,511494620,8400,8370,8400,8370,1636
|
|
20240430,150900,497768550,8370,8370,8370,8370,1227
|
|
20240430,150800,487498560,8370,8370,8370,8370,0
|
|
20240430,150700,487498560,8370,8350,8370,8350,255
|
|
20240430,150600,485367750,8350,8350,8350,8350,123
|
|
20240430,150500,484340700,8350,8350,8350,8350,35
|
|
20240430,150400,484048450,8350,8340,8350,8340,2
|
|
20240430,150300,484031760,8350,8350,8350,8350,1
|
|
20240430,150200,484023410,8330,8330,8330,8330,0
|
|
20240430,150100,484023410,8330,8330,8330,8330,3
|
|
20240430,150000,483998420,8330,8340,8340,8330,3
|
|
20240430,145900,483973420,8350,8340,8350,8340,830
|
|
20240430,145800,477050890,8330,8330,8330,8330,179
|
|
20240430,145700,475559820,8340,8340,8340,8340,0
|
|
20240430,145600,475559820,8340,8340,8340,8340,0
|
|
20240430,145500,475559820,8340,8340,8340,8340,223
|
|
20240430,145400,473700000,8350,8350,8350,8350,50
|
|
20240430,145300,473282500,8350,8350,8350,8350,0
|
|
20240430,145200,473282500,8350,8350,8350,8350,1
|
|
20240430,145100,473274150,8330,8340,8350,8330,1576
|
|
20240430,145000,460138140,8340,8340,8340,8340,259
|
|
20240430,144900,457978080,8340,8340,8340,8340,0
|
|
20240430,144800,457978080,8340,8340,8340,8340,93
|
|
20240430,144700,457202460,8330,8340,8340,8330,27
|
|
20240430,144600,456977370,8340,8340,8340,8340,137
|
|
20240430,144500,455834790,8340,8340,8340,8340,15
|
|
20240430,144400,455709690,8350,8350,8350,8350,4
|
|
20240430,144300,455676290,8340,8350,8350,8340,114
|
|
20240430,144200,454725490,8350,8350,8350,8350,1
|
|
20240430,144100,454717140,8340,8340,8340,8340,100
|
|
20240430,144000,453883140,8340,8340,8340,8340,2
|
|
20240430,143900,453866460,8340,8340,8340,8340,413
|
|
20240430,143800,450422040,8350,8350,8350,8350,0
|
|
20240430,143700,450422040,8350,8350,8350,8350,0
|
|
20240430,143600,450422040,8350,8340,8350,8340,60
|
|
20240430,143500,449921630,8350,8350,8350,8350,0
|
|
20240430,143400,449921630,8350,8350,8350,8350,88
|
|
20240430,143300,449186830,8350,8350,8350,8350,38
|
|
20240430,143200,448869530,8350,8340,8350,8340,201
|
|
20240430,143100,447193180,8350,8350,8350,8350,0
|
|
20240430,143000,447193180,8350,8350,8350,8350,387
|
|
20240430,142900,443961730,8350,8350,8350,8350,0
|
|
20240430,142800,443961730,8350,8350,8350,8350,26
|
|
20240430,142700,443744630,8350,8350,8350,8350,389
|
|
20240430,142600,440496480,8350,8350,8350,8350,4
|
|
20240430,142500,440463080,8360,8350,8360,8350,296
|
|
20240430,142400,437991470,8370,8370,8370,8370,1
|
|
20240430,142300,437983100,8360,8360,8360,8360,1
|
|
20240430,142200,437974740,8350,8360,8360,8350,1030
|
|
20240430,142100,429373940,8350,8360,8360,8350,112
|
|
20240430,142000,428438390,8360,8360,8360,8360,265
|
|
20240430,141900,426222990,8360,8360,8360,8360,5
|
|
20240430,141800,426181190,8370,8360,8370,8360,205
|
|
20240430,141700,424467380,8360,8360,8360,8360,1645
|
|
20240430,141600,410715180,8370,8370,8370,8370,5
|
|
20240430,141500,410673330,8380,8380,8380,8380,0
|
|
20240430,141400,410673330,8380,8380,8380,8380,0
|
|
20240430,141300,410673330,8380,8370,8380,8370,172
|
|
20240430,141200,409233580,8370,8370,8370,8360,102
|
|
20240430,141100,408380840,8370,8360,8370,8360,30
|
|
20240430,141000,408129840,8360,8360,8360,8360,0
|
|
20240430,140900,408129840,8360,8360,8360,8360,0
|
|
20240430,140800,408129840,8360,8360,8370,8360,21
|
|
20240430,140700,407954150,8370,8370,8370,8370,12
|
|
20240430,140600,407853710,8370,8370,8370,8370,1
|
|
20240430,140500,407845340,8370,8370,8370,8370,2
|
|
20240430,140400,407828600,8360,8360,8360,8360,0
|
|
20240430,140300,407828600,8360,8360,8360,8360,334
|
|
20240430,140200,405036360,8360,8370,8370,8360,370
|
|
20240430,140100,401941120,8390,8380,8390,8380,46
|
|
20240430,140000,401555630,8380,8380,8380,8380,0
|
|
20240430,135900,401555630,8380,8390,8390,8380,93
|
|
20240430,135800,400775790,8400,8400,8400,8400,0
|
|
20240430,135700,400775790,8400,8400,8400,8400,0
|
|
20240430,135600,400775790,8400,8390,8400,8380,44
|
|
20240430,135500,400406250,8410,8410,8410,8410,0
|
|
20240430,135400,400406250,8410,8400,8410,8400,2
|
|
20240430,135300,400389440,8380,8380,8380,8380,0
|
|
20240430,135200,400389440,8380,8380,8380,8380,13
|
|
20240430,135100,400280500,8370,8380,8380,8370,100
|
|
20240430,135000,399443290,8400,8400,8400,8400,0
|
|
20240430,134900,399443290,8400,8400,8400,8400,0
|
|
20240430,134800,399443290,8400,8400,8400,8400,0
|
|
20240430,134700,399443290,8400,8380,8400,8380,211
|
|
20240430,134600,397671110,8400,8400,8400,8400,5
|
|
20240430,134500,397629110,8400,8400,8400,8400,0
|
|
20240430,134400,397629110,8400,8400,8400,8400,12
|
|
20240430,134300,397528310,8370,8370,8370,8370,44
|
|
20240430,134200,397160030,8370,8370,8370,8370,0
|
|
20240430,134100,397160030,8370,8370,8370,8370,300
|
|
20240430,134000,394649030,8410,8410,8410,8410,546
|
|
20240430,133900,390057170,8410,8410,8410,8410,0
|
|
20240430,133800,390057170,8410,8410,8410,8410,0
|
|
20240430,133700,390057170,8410,8410,8410,8410,1
|
|
20240430,133600,390048760,8400,8400,8400,8400,0
|
|
20240430,133500,390048760,8400,8400,8400,8400,320
|
|
20240430,133400,387360760,8400,8400,8400,8400,0
|
|
20240430,133300,387360760,8400,8400,8400,8400,0
|
|
20240430,133200,387360760,8400,8400,8400,8400,0
|
|
20240430,133100,387360760,8400,8400,8400,8400,559
|
|
20240430,133000,382665160,8390,8370,8390,8370,425
|
|
20240430,132900,379099710,8370,8370,8370,8370,0
|
|
20240430,132800,379099710,8370,8370,8370,8370,1112
|
|
20240430,132700,369792270,8390,8390,8390,8390,0
|
|
20240430,132600,369792270,8390,8390,8390,8390,0
|
|
20240430,132500,369792270,8390,8380,8390,8370,301
|
|
20240430,132400,367271740,8380,8380,8380,8380,6
|
|
20240430,132300,367221460,8370,8380,8380,8370,58
|
|
20240430,132200,366735460,8380,8380,8380,8380,0
|
|
20240430,132100,366735460,8380,8380,8380,8380,0
|
|
20240430,132000,366735460,8380,8380,8380,8380,0
|
|
20240430,131900,366735460,8380,8380,8380,8380,12
|
|
20240430,131800,366634900,8380,8390,8390,8380,350
|
|
20240430,131700,363698900,8380,8380,8380,8380,180
|
|
20240430,131600,362190500,8400,8400,8400,8400,1
|
|
20240430,131500,362182100,8380,8380,8380,8380,105
|
|
20240430,131400,361302200,8410,8410,8410,8410,0
|
|
20240430,131300,361302200,8410,8400,8410,8400,53
|
|
20240430,131200,360856990,8410,8410,8410,8410,1
|
|
20240430,131100,360848580,8400,8400,8400,8400,0
|
|
20240430,131000,360848580,8400,8400,8400,8400,50
|
|
20240430,130900,360428580,8400,8400,8400,8400,0
|
|
20240430,130800,360428580,8400,8400,8400,8400,2
|
|
20240430,130700,360411780,8370,8370,8370,8370,0
|
|
20240430,130600,360411780,8370,8370,8370,8370,0
|
|
20240430,130500,360411780,8370,8370,8370,8370,86
|
|
20240430,130400,359691960,8370,8370,8370,8370,19
|
|
20240430,130300,359532930,8370,8370,8370,8370,321
|
|
20240430,130200,356846160,8370,8370,8370,8370,0
|
|
20240430,130100,356846160,8370,8370,8370,8370,0
|
|
20240430,130000,356846160,8370,8370,8370,8370,0
|
|
20240430,125900,356846160,8370,8370,8370,8370,144
|
|
20240430,125800,355640880,8400,8400,8400,8400,0
|
|
20240430,125700,355640880,8400,8400,8400,8400,1
|
|
20240430,125600,355632480,8400,8400,8400,8400,13
|
|
20240430,125500,355523280,8400,8400,8400,8400,0
|
|
20240430,125400,355523280,8400,8400,8400,8400,5
|
|
20240430,125300,355481280,8380,8380,8380,8380,0
|
|
20240430,125200,355481280,8380,8380,8380,8380,4
|
|
20240430,125100,355447760,8370,8370,8370,8370,0
|
|
20240430,125000,355447760,8370,8370,8370,8370,0
|
|
20240430,124900,355447760,8370,8370,8370,8370,0
|
|
20240430,124800,355447760,8370,8370,8370,8370,100
|
|
20240430,124700,354610760,8410,8410,8410,8410,0
|
|
20240430,124600,354610760,8410,8410,8410,8410,0
|
|
20240430,124500,354610760,8410,8410,8410,8410,2
|
|
20240430,124400,354593940,8370,8370,8370,8370,3
|
|
20240430,124300,354568830,8410,8410,8410,8410,0
|
|
20240430,124200,354568830,8410,8380,8410,8370,126
|
|
20240430,124100,353513220,8410,8410,8410,8410,1
|
|
20240430,124000,353504810,8400,8400,8400,8400,0
|
|
20240430,123900,353504810,8400,8360,8410,8360,188
|
|
20240430,123800,351933040,8370,8370,8370,8370,13
|
|
20240430,123700,351824230,8420,8380,8420,8380,22
|
|
20240430,123600,351639790,8380,8380,8410,8380,39
|
|
20240430,123500,351312940,8410,8380,8420,8370,82
|
|
20240430,123400,350626030,8420,8420,8420,8420,0
|
|
20240430,123300,350626030,8420,8420,8420,8420,300
|
|
20240430,123200,348100030,8420,8420,8420,8420,0
|
|
20240430,123100,348100030,8420,8390,8420,8390,50
|
|
20240430,123000,347679060,8420,8420,8420,8420,0
|
|
20240430,122900,347679060,8420,8420,8420,8420,55
|
|
20240430,122800,347215960,8430,8420,8430,8420,3
|
|
20240430,122700,347190680,8430,8410,8430,8410,700
|
|
20240430,122600,341297560,8410,8410,8410,8410,0
|
|
20240430,122500,341297560,8410,8410,8410,8410,50
|
|
20240430,122400,340877060,8410,8410,8410,8410,0
|
|
20240430,122300,340877060,8410,8410,8410,8410,16
|
|
20240430,122200,340742500,8410,8400,8410,8350,85
|
|
20240430,122100,340028580,8400,8410,8410,8380,201
|
|
20240430,122000,338340250,8400,8400,8400,8400,310
|
|
20240430,121900,335736250,8400,8400,8400,8400,269
|
|
20240430,121800,333476650,8340,8380,8400,8340,803
|
|
20240430,121700,326744480,8370,8370,8370,8370,289
|
|
20240430,121600,324325550,8360,8360,8360,8360,30
|
|
20240430,121500,324074750,8350,8350,8350,8350,209
|
|
20240430,121400,322329600,8350,8350,8350,8350,1
|
|
20240430,121300,322321250,8340,8340,8340,8340,1
|
|
20240430,121200,322312910,8350,8350,8350,8350,0
|
|
20240430,121100,322312910,8350,8350,8350,8350,0
|
|
20240430,121000,322312910,8350,8350,8350,8350,1
|
|
20240430,120900,322304560,8350,8350,8350,8350,0
|
|
20240430,120800,322304560,8350,8350,8350,8350,0
|
|
20240430,120700,322304560,8350,8350,8350,8350,0
|
|
20240430,120600,322304560,8350,8350,8350,8350,0
|
|
20240430,120500,322304560,8350,8350,8350,8350,0
|
|
20240430,120400,322304560,8350,8350,8350,8350,22
|
|
20240430,120300,322120860,8350,8350,8350,8350,0
|
|
20240430,120200,322120860,8350,8350,8350,8350,0
|
|
20240430,120100,322120860,8350,8350,8350,8350,0
|
|
20240430,120000,322120860,8350,8350,8350,8350,77
|
|
20240430,115900,321477910,8360,8360,8360,8360,0
|
|
20240430,115800,321477910,8360,8350,8360,8350,202
|
|
20240430,115700,319789490,8350,8350,8350,8350,0
|
|
20240430,115600,319789490,8350,8350,8350,8350,0
|
|
20240430,115500,319789490,8350,8340,8350,8340,2
|
|
20240430,115400,319772800,8350,8350,8350,8350,1
|
|
20240430,115300,319764450,8350,8350,8350,8350,0
|
|
20240430,115200,319764450,8350,8350,8350,8350,1
|
|
20240430,115100,319756100,8340,8340,8340,8340,0
|
|
20240430,115000,319756100,8340,8340,8340,8340,4
|
|
20240430,114900,319722740,8350,8350,8350,8350,1
|
|
20240430,114800,319714390,8330,8340,8340,8330,245
|
|
20240430,114700,317672590,8350,8350,8350,8350,3
|
|
20240430,114600,317647540,8350,8350,8350,8350,1
|
|
20240430,114500,317639190,8340,8340,8340,8340,280
|
|
20240430,114400,315303990,8350,8350,8350,8350,160
|
|
20240430,114300,313967990,8350,8350,8350,8350,102
|
|
20240430,114200,313116290,8360,8360,8360,8360,1
|
|
20240430,114100,313107930,8350,8350,8350,8350,0
|
|
20240430,114000,313107930,8350,8350,8350,8350,1
|
|
20240430,113900,313099580,8340,8350,8350,8340,200
|
|
20240430,113800,311431560,8360,8350,8360,8350,326
|
|
20240430,113700,308709440,8340,8340,8340,8340,0
|
|
20240430,113600,308709440,8340,8350,8350,8340,101
|
|
20240430,113500,307866100,8350,8350,8350,8350,50
|
|
20240430,113400,307448600,8350,8350,8350,8350,0
|
|
20240430,113300,307448600,8350,8350,8350,8350,0
|
|
20240430,113200,307448600,8350,8350,8350,8350,3
|
|
20240430,113100,307423550,8350,8350,8350,8350,1
|
|
20240430,113000,307415200,8350,8350,8350,8350,20
|
|
20240430,112900,307248200,8350,8340,8350,8340,89
|
|
20240430,112800,306505930,8350,8350,8350,8350,2
|
|
20240430,112700,306489230,8360,8360,8360,8360,0
|
|
20240430,112600,306489230,8360,8350,8360,8350,4
|
|
20240430,112500,306455820,8350,8360,8360,8350,101
|
|
20240430,112400,305612030,8360,8360,8360,8360,0
|
|
20240430,112300,305612030,8360,8360,8360,8360,176
|
|
20240430,112200,304140670,8360,8360,8360,8360,0
|
|
20240430,112100,304140670,8360,8360,8360,8360,1
|
|
20240430,112000,304132310,8350,8350,8350,8350,300
|
|
20240430,111900,301627310,8340,8340,8340,8340,100
|
|
20240430,111800,300793310,8350,8360,8360,8350,18
|
|
20240430,111700,300642870,8360,8360,8360,8360,0
|
|
20240430,111600,300642870,8360,8360,8360,8360,0
|
|
20240430,111500,300642870,8360,8360,8360,8360,5
|
|
20240430,111400,300601070,8360,8360,8360,8360,0
|
|
20240430,111300,300601070,8360,8360,8360,8360,0
|
|
20240430,111200,300601070,8360,8360,8360,8360,5
|
|
20240430,111100,300559270,8360,8360,8360,8360,0
|
|
20240430,111000,300559270,8360,8360,8360,8360,0
|
|
20240430,110900,300559270,8360,8360,8360,8360,2
|
|
20240430,110800,300542550,8360,8360,8360,8310,709
|
|
20240430,110700,294640820,8330,8340,8340,8330,913
|
|
20240430,110600,287034560,8360,8360,8360,8360,0
|
|
20240430,110500,287034560,8360,8360,8360,8360,20
|
|
20240430,110400,286867360,8360,8360,8360,8360,0
|
|
20240430,110300,286867360,8360,8360,8360,8360,0
|
|
20240430,110200,286867360,8360,8360,8360,8360,1
|
|
20240430,110100,286859000,8350,8350,8350,8350,0
|
|
20240430,110000,286859000,8350,8350,8350,8350,20
|
|
20240430,105900,286692000,8370,8370,8370,8370,0
|
|
20240430,105800,286692000,8370,8370,8370,8370,0
|
|
20240430,105700,286692000,8370,8370,8370,8370,0
|
|
20240430,105600,286692000,8370,8370,8370,8370,0
|
|
20240430,105500,286692000,8370,8370,8370,8370,1
|
|
20240430,105400,286683630,8310,8350,8370,8310,1242
|
|
20240430,105300,276332360,8350,8350,8350,8350,8
|
|
20240430,105200,276265560,8350,8350,8350,8350,0
|
|
20240430,105100,276265560,8350,8360,8360,8350,52
|
|
20240430,105000,275831350,8350,8350,8350,8350,63
|
|
20240430,104900,275305300,8340,8350,8350,8340,55
|
|
20240430,104800,274846110,8350,8360,8360,8340,734
|
|
20240430,104700,268716640,8380,8380,8380,8380,0
|
|
20240430,104600,268716640,8380,8380,8380,8380,0
|
|
20240430,104500,268716640,8380,8370,8380,8370,2
|
|
20240430,104400,268699890,8390,8390,8390,8390,0
|
|
20240430,104300,268699890,8390,8390,8390,8390,0
|
|
20240430,104200,268699890,8390,8390,8390,8390,0
|
|
20240430,104100,268699890,8390,8390,8390,8390,11
|
|
20240430,104000,268607600,8390,8390,8390,8390,482
|
|
20240430,103900,264563620,8390,8390,8390,8390,1
|
|
20240430,103800,264555230,8370,8370,8370,8370,50
|
|
20240430,103700,264136730,8370,8370,8370,8370,176
|
|
20240430,103600,262663610,8370,8360,8370,8360,369
|
|
20240430,103500,259578760,8360,8360,8360,8360,1
|
|
20240430,103400,259570400,8350,8350,8350,8350,200
|
|
20240430,103300,257900400,8360,8360,8360,8360,0
|
|
20240430,103200,257900400,8360,8360,8360,8360,5
|
|
20240430,103100,257858600,8360,8360,8360,8360,10
|
|
20240430,103000,257775000,8360,8360,8360,8360,112
|
|
20240430,102900,256838680,8360,8360,8360,8360,3
|
|
20240430,102800,256813600,8360,8360,8360,8360,1
|
|
20240430,102700,256805240,8340,8340,8340,8340,331
|
|
20240430,102600,254044700,8370,8340,8370,8340,2
|
|
20240430,102500,254027990,8370,8370,8370,8370,0
|
|
20240430,102400,254027990,8370,8370,8370,8370,1
|
|
20240430,102300,254019620,8340,8340,8340,8340,171
|
|
20240430,102200,252593480,8370,8370,8370,8370,10
|
|
20240430,102100,252509780,8340,8340,8340,8340,49
|
|
20240430,102000,252101120,8320,8320,8320,8320,0
|
|
20240430,101900,252101120,8320,8320,8320,8320,0
|
|
20240430,101800,252101120,8320,8340,8340,8320,1922
|
|
20240430,101700,236095210,8350,8350,8350,8350,1
|
|
20240430,101600,236086860,8330,8340,8340,8330,568
|
|
20240430,101500,231350370,8330,8340,8340,8310,1009
|
|
20240430,101400,222952520,8360,8360,8360,8350,1764
|
|
20240430,101300,208219330,8370,8380,8380,8370,1939
|
|
20240430,101200,191989110,8370,8370,8370,8370,242
|
|
20240430,101100,189963570,8380,8400,8400,8380,3381
|
|
20240430,101000,161618160,8400,8400,8400,8400,1
|
|
20240430,100900,161609760,8390,8390,8390,8390,0
|
|
20240430,100800,161609760,8390,8390,8390,8390,0
|
|
20240430,100700,161609760,8390,8390,8390,8390,404
|
|
20240430,100600,158220200,8390,8380,8390,8380,17
|
|
20240430,100500,158077590,8390,8390,8390,8390,2
|
|
20240430,100400,158060810,8400,8390,8400,8390,205
|
|
20240430,100300,156340810,8400,8390,8400,8390,11
|
|
20240430,100200,156248510,8400,8390,8400,8390,2
|
|
20240430,100100,156231720,8400,8400,8400,8400,11
|
|
20240430,100000,156139320,8400,8400,8400,8400,0
|
|
20240430,095900,156139320,8400,8400,8410,8370,1503
|
|
20240430,095800,143546340,8400,8400,8400,8400,139
|
|
20240430,095700,142378740,8420,8420,8420,8420,0
|
|
20240430,095600,142378740,8420,8420,8420,8420,77
|
|
20240430,095500,141730400,8400,8400,8400,8400,0
|
|
20240430,095400,141730400,8400,8400,8400,8400,101
|
|
20240430,095300,140882000,8420,8410,8420,8400,20
|
|
20240430,095200,140713930,8400,8400,8400,8400,3
|
|
20240430,095100,140688730,8400,8390,8400,8390,555
|
|
20240430,095000,136030460,8390,8410,8410,8390,197
|
|
20240430,094900,134377430,8420,8420,8420,8420,0
|
|
20240430,094800,134377430,8420,8420,8420,8420,2
|
|
20240430,094700,134360590,8400,8420,8420,8400,20
|
|
20240430,094600,134192390,8430,8400,8430,8400,1135
|
|
20240430,094500,124657790,8430,8410,8430,8410,171
|
|
20240430,094400,123219430,8410,8430,8430,8410,9
|
|
20240430,094300,123143640,8430,8430,8430,8430,20
|
|
20240430,094200,122975040,8430,8410,8430,8410,63
|
|
20240430,094100,122445090,8430,8410,8430,8410,202
|
|
20240430,094000,120744250,8420,8420,8420,8420,400
|
|
20240430,093900,117376250,8420,8420,8420,8420,5
|
|
20240430,093800,117334150,8420,8420,8420,8420,69
|
|
20240430,093700,116753170,8420,8420,8420,8420,13
|
|
20240430,093600,116643710,8410,8410,8410,8410,0
|
|
20240430,093500,116643710,8410,8410,8410,8410,10
|
|
20240430,093400,116559610,8410,8400,8410,8400,345
|
|
20240430,093300,113660760,8400,8400,8400,8400,6
|
|
20240430,093200,113610360,8410,8410,8410,8410,26
|
|
20240430,093100,113391700,8410,8410,8410,8410,80
|
|
20240430,093000,112718900,8410,8410,8410,8410,13
|
|
20240430,092900,112609570,8410,8400,8410,8400,1138
|
|
20240430,092800,103048990,8390,8390,8390,8390,1
|
|
20240430,092700,103040600,8390,8400,8400,8390,187
|
|
20240430,092600,101471600,8410,8400,8410,8400,200
|
|
20240430,092500,99790100,8400,8400,8400,8400,0
|
|
20240430,092400,99790100,8400,8410,8410,8400,172
|
|
20240430,092300,98344110,8400,8400,8400,8400,117
|
|
20240430,092200,97361310,8380,8390,8400,8380,164
|
|
20240430,092100,95984640,8390,8410,8410,8390,1013
|
|
20240430,092000,87482360,8410,8400,8410,8400,2002
|
|
20240430,091900,70665550,8420,8420,8420,8420,223
|
|
20240430,091800,68787890,8420,8420,8420,8420,131
|
|
20240430,091700,67684870,8420,8420,8420,8420,13
|
|
20240430,091600,67575410,8420,8390,8420,8390,365
|
|
20240430,091500,64511110,8390,8390,8390,8390,1000
|
|
20240430,091400,56121110,8390,8390,8390,8390,100
|
|
20240430,091300,55282110,8380,8390,8390,8370,418
|
|
20240430,091200,51781070,8370,8370,8400,8370,1628
|
|
20240430,091100,38132260,8370,8380,8380,8370,90
|
|
20240430,091000,37378440,8380,8380,8380,8380,32
|
|
20240430,090900,37110280,8380,8380,8390,8380,261
|
|
20240430,090800,34923090,8380,8380,8380,8380,66
|
|
20240430,090700,34370010,8360,8370,8370,8360,1461
|
|
20240430,090600,22146050,8370,8370,8370,8370,518
|
|
20240430,090500,17810390,8370,8370,8370,8370,1
|
|
20240430,090400,17802020,8370,8370,8370,8370,11
|
|
20240430,090300,17709950,8350,8370,8400,8350,426
|
|
20240430,090200,14144700,8390,8400,8400,8390,374
|
|
20240430,090100,11006830,8400,8370,8400,8370,166
|
|
20240430,090000,9617230,8350,8390,8390,8350,1147
|