604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250430,190100,250247935,11260,11260,11260,11260,144
|
|
20250430,190000,250247935,11260,11260,11260,11260,0
|
|
20250430,185900,250247935,11260,11260,11260,11260,0
|
|
20250430,185800,250247935,11260,11260,11260,11260,0
|
|
20250430,185700,250247935,11260,11260,11260,11260,0
|
|
20250430,185600,250247935,11260,11260,11260,11260,0
|
|
20250430,185500,250247935,11260,11260,11260,11260,0
|
|
20250430,185400,250247935,11260,11260,11260,11260,0
|
|
20250430,185300,250247935,11260,11260,11260,11260,0
|
|
20250430,185200,250247935,11260,11260,11260,11260,0
|
|
20250430,185100,250247935,11260,11260,11260,11260,0
|
|
20250430,185000,250247935,11260,11260,11260,11260,0
|
|
20250430,184900,250247935,11260,11260,11260,11260,0
|
|
20250430,184800,250247935,11260,11260,11260,11260,0
|
|
20250430,184700,250247935,11260,11260,11260,11260,0
|
|
20250430,184600,250247935,11260,11260,11260,11260,0
|
|
20250430,184500,250247935,11260,11260,11260,11260,0
|
|
20250430,184400,250247935,11260,11260,11260,11260,0
|
|
20250430,184300,250247935,11260,11260,11260,11260,0
|
|
20250430,184200,250247935,11260,11260,11260,11260,0
|
|
20250430,184100,250247935,11260,11260,11260,11260,0
|
|
20250430,184000,250247935,11260,11260,11260,11260,0
|
|
20250430,183900,250247935,11260,11260,11260,11260,0
|
|
20250430,183800,250247935,11260,11260,11260,11260,0
|
|
20250430,183700,250247935,11260,11260,11260,11260,0
|
|
20250430,183600,250247935,11260,11260,11260,11260,0
|
|
20250430,183500,250247935,11260,11260,11260,11260,0
|
|
20250430,183400,250247935,11260,11260,11260,11260,0
|
|
20250430,183300,250247935,11260,11260,11260,11260,0
|
|
20250430,183200,250247935,11260,11260,11260,11260,0
|
|
20250430,183100,250247935,11260,11260,11260,11260,144
|
|
20250430,183000,250247935,11260,11260,11260,11260,0
|
|
20250430,182900,250247935,11260,11260,11260,11260,0
|
|
20250430,182800,250247935,11260,11260,11260,11260,0
|
|
20250430,182700,250247935,11260,11260,11260,11260,0
|
|
20250430,182600,250247935,11260,11260,11260,11260,0
|
|
20250430,182500,250247935,11260,11260,11260,11260,0
|
|
20250430,182400,250247935,11260,11260,11260,11260,0
|
|
20250430,182300,250247935,11260,11260,11260,11260,0
|
|
20250430,182200,250247935,11260,11260,11260,11260,0
|
|
20250430,182100,250247935,11260,11260,11260,11260,0
|
|
20250430,182000,250247935,11260,11260,11260,11260,0
|
|
20250430,181900,250247935,11260,11260,11260,11260,0
|
|
20250430,181800,250247935,11260,11260,11260,11260,0
|
|
20250430,181700,250247935,11260,11260,11260,11260,0
|
|
20250430,181600,250247935,11260,11260,11260,11260,0
|
|
20250430,181500,250247935,11260,11260,11260,11260,0
|
|
20250430,181400,250247935,11260,11260,11260,11260,0
|
|
20250430,181300,250247935,11260,11260,11260,11260,0
|
|
20250430,181200,250247935,11260,11260,11260,11260,0
|
|
20250430,181100,250247935,11260,11260,11260,11260,0
|
|
20250430,181000,250247935,11260,11260,11260,11260,0
|
|
20250430,180900,250247935,11260,11260,11260,11260,0
|
|
20250430,180800,250247935,11260,11260,11260,11260,0
|
|
20250430,180700,250247935,11260,11260,11260,11260,0
|
|
20250430,180600,250247935,11260,11260,11260,11260,0
|
|
20250430,180500,250247935,11260,11260,11260,11260,0
|
|
20250430,180400,250247935,11260,11260,11260,11260,0
|
|
20250430,180300,250247935,11260,11260,11260,11260,0
|
|
20250430,180200,250247935,11260,11260,11260,11260,0
|
|
20250430,180100,250247935,11260,11260,11260,11260,144
|
|
20250430,180000,250247935,11260,11260,11260,11260,0
|
|
20250430,175900,250247935,11260,11260,11260,11260,0
|
|
20250430,175800,250247935,11260,11260,11260,11260,0
|
|
20250430,175700,250247935,11260,11260,11260,11260,0
|
|
20250430,175600,250247935,11260,11260,11260,11260,0
|
|
20250430,175500,250247935,11260,11260,11260,11260,0
|
|
20250430,175400,250247935,11260,11260,11260,11260,0
|
|
20250430,175300,250247935,11260,11260,11260,11260,0
|
|
20250430,175200,250247935,11260,11260,11260,11260,0
|
|
20250430,175100,250247935,11260,11260,11260,11260,0
|
|
20250430,175000,250247935,11260,11260,11260,11260,0
|
|
20250430,174900,250247935,11260,11260,11260,11260,0
|
|
20250430,174800,250247935,11260,11260,11260,11260,0
|
|
20250430,174700,250247935,11260,11260,11260,11260,0
|
|
20250430,174600,250247935,11260,11260,11260,11260,0
|
|
20250430,174500,250247935,11260,11260,11260,11260,0
|
|
20250430,174400,250247935,11260,11260,11260,11260,0
|
|
20250430,174300,250247935,11260,11260,11260,11260,0
|
|
20250430,174200,250247935,11260,11260,11260,11260,0
|
|
20250430,174100,250247935,11260,11260,11260,11260,0
|
|
20250430,174000,250247935,11260,11260,11260,11260,0
|
|
20250430,173900,250247935,11260,11260,11260,11260,0
|
|
20250430,173800,250247935,11260,11260,11260,11260,0
|
|
20250430,173700,250247935,11260,11260,11260,11260,0
|
|
20250430,173600,250247935,11260,11260,11260,11260,0
|
|
20250430,173500,250247935,11260,11260,11260,11260,0
|
|
20250430,173400,250247935,11260,11260,11260,11260,0
|
|
20250430,173300,250247935,11260,11260,11260,11260,0
|
|
20250430,173200,250247935,11260,11260,11260,11260,0
|
|
20250430,173100,250247935,11260,11260,11260,11260,144
|
|
20250430,173000,250247935,11260,11260,11260,11260,0
|
|
20250430,172900,250247935,11260,11260,11260,11260,0
|
|
20250430,172800,250247935,11260,11260,11260,11260,0
|
|
20250430,172700,250247935,11260,11260,11260,11260,0
|
|
20250430,172600,250247935,11260,11260,11260,11260,0
|
|
20250430,172500,250247935,11260,11260,11260,11260,0
|
|
20250430,172400,250247935,11260,11260,11260,11260,0
|
|
20250430,172300,250247935,11260,11260,11260,11260,0
|
|
20250430,172200,250247935,11260,11260,11260,11260,0
|
|
20250430,172100,250247935,11260,11260,11260,11260,0
|
|
20250430,172000,250247935,11260,11260,11260,11260,0
|
|
20250430,171900,250247935,11260,11260,11260,11260,0
|
|
20250430,171800,250247935,11260,11260,11260,11260,0
|
|
20250430,171700,250247935,11260,11260,11260,11260,0
|
|
20250430,171600,250247935,11260,11260,11260,11260,0
|
|
20250430,171500,250247935,11260,11260,11260,11260,0
|
|
20250430,171400,250247935,11260,11260,11260,11260,0
|
|
20250430,171300,250247935,11260,11260,11260,11260,0
|
|
20250430,171200,250247935,11260,11260,11260,11260,0
|
|
20250430,171100,250247935,11260,11260,11260,11260,0
|
|
20250430,171000,250247935,11260,11260,11260,11260,0
|
|
20250430,170900,250247935,11260,11260,11260,11260,0
|
|
20250430,170800,250247935,11260,11260,11260,11260,0
|
|
20250430,170700,250247935,11260,11260,11260,11260,0
|
|
20250430,170600,250247935,11260,11260,11260,11260,0
|
|
20250430,170500,250247935,11260,11260,11260,11260,0
|
|
20250430,170400,250247935,11260,11260,11260,11260,0
|
|
20250430,170300,250247935,11260,11260,11260,11260,0
|
|
20250430,170200,250247935,11260,11260,11260,11260,0
|
|
20250430,170100,250247935,11260,11260,11260,11260,144
|
|
20250430,170000,250247935,11260,11260,11260,11260,0
|
|
20250430,165900,250247935,11260,11260,11260,11260,0
|
|
20250430,165800,250247935,11260,11260,11260,11260,0
|
|
20250430,165700,250247935,11260,11260,11260,11260,0
|
|
20250430,165600,250247935,11260,11260,11260,11260,0
|
|
20250430,165500,250247935,11260,11260,11260,11260,0
|
|
20250430,165400,250247935,11260,11260,11260,11260,0
|
|
20250430,165300,250247935,11260,11260,11260,11260,0
|
|
20250430,165200,250247935,11260,11260,11260,11260,0
|
|
20250430,165100,250247935,11260,11260,11260,11260,0
|
|
20250430,165000,250247935,11260,11260,11260,11260,0
|
|
20250430,164900,250247935,11260,11260,11260,11260,0
|
|
20250430,164800,250247935,11260,11260,11260,11260,0
|
|
20250430,164700,250247935,11260,11260,11260,11260,0
|
|
20250430,164600,250247935,11260,11260,11260,11260,0
|
|
20250430,164500,250247935,11260,11260,11260,11260,0
|
|
20250430,164400,250247935,11260,11260,11260,11260,0
|
|
20250430,164300,250247935,11260,11260,11260,11260,0
|
|
20250430,164200,250247935,11260,11260,11260,11260,0
|
|
20250430,164100,250247935,11260,11260,11260,11260,0
|
|
20250430,164000,250247935,11260,11260,11260,11260,0
|
|
20250430,163900,250247935,11260,11260,11260,11260,0
|
|
20250430,163800,250247935,11260,11260,11260,11260,0
|
|
20250430,163700,250247935,11260,11260,11260,11260,0
|
|
20250430,163600,250247935,11260,11260,11260,11260,0
|
|
20250430,163500,250247935,11260,11260,11260,11260,0
|
|
20250430,163400,250247935,11260,11260,11260,11260,0
|
|
20250430,163300,250247935,11260,11260,11260,11260,0
|
|
20250430,163200,250247935,11260,11260,11260,11260,0
|
|
20250430,163100,250247935,11260,11260,11260,11260,144
|
|
20250430,163000,250247935,11260,11260,11260,11260,0
|
|
20250430,162900,250247935,11260,11260,11260,11260,0
|
|
20250430,162800,250247935,11260,11260,11260,11260,0
|
|
20250430,162700,250247935,11260,11260,11260,11260,0
|
|
20250430,162600,250247935,11260,11260,11260,11260,0
|
|
20250430,162500,250247935,11260,11260,11260,11260,0
|
|
20250430,162400,250247935,11260,11260,11260,11260,0
|
|
20250430,162300,250247935,11260,11260,11260,11260,0
|
|
20250430,162200,250247935,11260,11260,11260,11260,0
|
|
20250430,162100,250247935,11260,11260,11260,11260,0
|
|
20250430,162000,250247935,11260,11260,11260,11260,0
|
|
20250430,161900,250247935,11260,11260,11260,11260,0
|
|
20250430,161800,250247935,11260,11260,11260,11260,0
|
|
20250430,161700,250247935,11260,11260,11260,11260,0
|
|
20250430,161600,250247935,11260,11260,11260,11260,0
|
|
20250430,161500,250247935,11260,11260,11260,11260,0
|
|
20250430,161400,250247935,11260,11260,11260,11260,0
|
|
20250430,161300,250247935,11260,11260,11260,11260,0
|
|
20250430,161200,250247935,11260,11260,11260,11260,0
|
|
20250430,161100,250247935,11260,11260,11260,11260,0
|
|
20250430,161000,250247935,11260,11260,11260,11260,0
|
|
20250430,160900,250247935,11260,11260,11260,11260,0
|
|
20250430,160800,250247935,11260,11260,11260,11260,0
|
|
20250430,160700,250247935,11260,11260,11260,11260,0
|
|
20250430,160600,250247935,11260,11260,11260,11260,0
|
|
20250430,160500,250247935,11260,11260,11260,11260,0
|
|
20250430,160400,250247935,11260,11260,11260,11260,0
|
|
20250430,160300,250247935,11260,11260,11260,11260,0
|
|
20250430,160200,250247935,11260,11260,11260,11260,0
|
|
20250430,160100,250247935,11260,11260,11260,11260,144
|
|
20250430,160000,250247935,11260,11260,11260,11260,0
|
|
20250430,155900,250247935,11260,11260,11260,11260,0
|
|
20250430,155800,250247935,11260,11260,11260,11260,0
|
|
20250430,155700,250247935,11260,11260,11260,11260,0
|
|
20250430,155600,250247935,11260,11260,11260,11260,0
|
|
20250430,155500,250247935,11260,11260,11260,11260,0
|
|
20250430,155400,250247935,11260,11260,11260,11260,0
|
|
20250430,155300,250247935,11260,11260,11260,11260,0
|
|
20250430,155200,250247935,11260,11260,11260,11260,0
|
|
20250430,155100,250247935,11260,11260,11260,11260,0
|
|
20250430,155000,250247935,11260,11260,11260,11260,0
|
|
20250430,154900,250247935,11260,11260,11260,11260,0
|
|
20250430,154800,250247935,11260,11260,11260,11260,0
|
|
20250430,154700,250247935,11260,11260,11260,11260,0
|
|
20250430,154600,250247935,11260,11260,11260,11260,0
|
|
20250430,154500,250247935,11260,11260,11260,11260,0
|
|
20250430,154400,250247935,11260,11260,11260,11260,0
|
|
20250430,154300,250247935,11260,11260,11260,11260,0
|
|
20250430,154200,250247935,11260,11260,11260,11260,0
|
|
20250430,154100,250247935,11260,11260,11260,11260,0
|
|
20250430,154000,250247935,11260,11260,11260,11260,0
|
|
20250430,153900,250247935,11260,11260,11260,11260,0
|
|
20250430,153800,250247935,11260,11260,11260,11260,0
|
|
20250430,153700,250247935,11260,11260,11260,11260,0
|
|
20250430,153600,250247935,11260,11260,11260,11260,0
|
|
20250430,153500,250247935,11260,11260,11260,11260,0
|
|
20250430,153400,250247935,11260,11260,11260,11260,0
|
|
20250430,153300,250247935,11260,11260,11260,11260,0
|
|
20250430,153200,250247935,11260,11260,11260,11260,0
|
|
20250430,153100,250247935,11260,11260,11260,11260,144
|
|
20250430,153000,250247935,11260,11260,11260,11260,144
|
|
20250430,152900,248626495,11230,11230,11230,11230,0
|
|
20250430,152800,248626495,11230,11230,11230,11230,0
|
|
20250430,152700,248626495,11230,11230,11230,11230,0
|
|
20250430,152600,248626495,11230,11230,11230,11230,0
|
|
20250430,152500,248626495,11230,11230,11230,11230,0
|
|
20250430,152400,248626495,11230,11230,11230,11230,0
|
|
20250430,152300,248626495,11230,11230,11230,11230,0
|
|
20250430,152200,248626495,11230,11230,11230,11230,0
|
|
20250430,152100,248626495,11230,11230,11230,11230,0
|
|
20250430,152000,248626495,11230,11230,11230,11230,0
|
|
20250430,151900,248626495,11230,11230,11260,11230,30
|
|
20250430,151800,248289445,11260,11260,11260,11260,0
|
|
20250430,151700,248289445,11260,11250,11260,11250,95
|
|
20250430,151600,247220645,11260,11250,11260,11250,156
|
|
20250430,151500,245465325,11230,11230,11230,11230,1
|
|
20250430,151400,245454095,11250,11250,11250,11250,0
|
|
20250430,151300,245454095,11250,11250,11250,11250,12
|
|
20250430,151200,245319095,11250,11230,11250,11230,6
|
|
20250430,151100,245251615,11260,11250,11260,11230,18
|
|
20250430,151000,245049195,11260,11260,11260,11240,670
|
|
20250430,150900,237505715,11260,11260,11260,11260,0
|
|
20250430,150800,237505715,11260,11250,11260,11250,6
|
|
20250430,150700,237438195,11240,11240,11240,11240,0
|
|
20250430,150600,237438195,11240,11240,11240,11240,1
|
|
20250430,150500,237426955,11240,11230,11260,11230,16
|
|
20250430,150400,237247055,11260,11260,11260,11260,0
|
|
20250430,150300,237247055,11260,11260,11260,11260,0
|
|
20250430,150200,237247055,11260,11250,11260,11250,8
|
|
20250430,150100,237157035,11230,11230,11250,11230,5
|
|
20250430,150000,237100825,11240,11240,11240,11240,0
|
|
20250430,145900,237100825,11240,11240,11240,11240,9
|
|
20250430,145800,236999665,11260,11260,11260,11260,0
|
|
20250430,145700,236999665,11260,11260,11260,11260,9
|
|
20250430,145600,236898325,11250,11250,11250,11250,81
|
|
20250430,145500,235987075,11230,11230,11230,11230,1
|
|
20250430,145400,235975845,11240,11230,11240,11230,4
|
|
20250430,145300,235930905,11230,11230,11240,11230,13
|
|
20250430,145200,235784885,11230,11230,11230,11230,0
|
|
20250430,145100,235784885,11230,11230,11230,11230,0
|
|
20250430,145000,235784885,11230,11230,11230,11230,1
|
|
20250430,144900,235773655,11250,11250,11250,11250,0
|
|
20250430,144800,235773655,11250,11220,11250,11210,255
|
|
20250430,144700,232909395,11230,11210,11230,11210,6
|
|
20250430,144600,232842115,11240,11240,11240,11240,0
|
|
20250430,144500,232842115,11240,11230,11240,11230,14
|
|
20250430,144400,232684865,11220,11220,11220,11220,1
|
|
20250430,144300,232673645,11220,11220,11220,11220,0
|
|
20250430,144200,232673645,11220,11210,11240,11210,55
|
|
20250430,144100,232055825,11230,11220,11230,11220,4
|
|
20250430,144000,232010935,11240,11240,11240,11240,0
|
|
20250430,143900,232010935,11240,11210,11240,11210,10
|
|
20250430,143800,231898695,11230,11230,11230,11230,0
|
|
20250430,143700,231898695,11230,11210,11230,11210,3
|
|
20250430,143600,231865035,11230,11220,11240,11210,14
|
|
20250430,143500,231707935,11240,11220,11240,11210,25
|
|
20250430,143400,231427335,11220,11220,11240,11220,148
|
|
20250430,143300,229766725,11240,11230,11240,11230,3
|
|
20250430,143200,229733015,11240,11230,11240,11230,3
|
|
20250430,143100,229699305,11230,11220,11230,11220,4
|
|
20250430,143000,229654405,11220,11240,11240,11220,13
|
|
20250430,142900,229508485,11240,11240,11240,11230,67
|
|
20250430,142800,228755895,11230,11230,11230,11230,1
|
|
20250430,142700,228744665,11240,11230,11240,11230,42
|
|
20250430,142600,228272925,11240,11240,11240,11240,1
|
|
20250430,142500,228261685,11230,11230,11230,11230,2
|
|
20250430,142400,228239225,11230,11230,11240,11230,9
|
|
20250430,142300,228138115,11260,11220,11260,11220,73
|
|
20250430,142200,227318165,11230,11230,11230,11230,0
|
|
20250430,142100,227318165,11230,11230,11230,11230,0
|
|
20250430,142000,227318165,11230,11210,11230,11210,82
|
|
20250430,141900,226398115,11220,11210,11220,11210,36
|
|
20250430,141800,225994485,11220,11210,11220,11210,7
|
|
20250430,141700,225916005,11220,11210,11220,11210,2
|
|
20250430,141600,225893575,11210,11210,11210,11210,0
|
|
20250430,141500,225893575,11210,11210,11210,11210,0
|
|
20250430,141400,225893575,11210,11210,11210,11210,1
|
|
20250430,141300,225882365,11210,11210,11220,11210,6
|
|
20250430,141200,225815095,11210,11210,11220,11210,3
|
|
20250430,141100,225781455,11230,11230,11230,11230,1
|
|
20250430,141000,225770225,11220,11220,11230,11220,5
|
|
20250430,140900,225714115,11220,11210,11220,11210,2
|
|
20250430,140800,225691685,11200,11220,11230,11200,4
|
|
20250430,140700,225646835,11250,11260,11260,11200,241
|
|
20250430,140600,222941485,11260,11210,11260,11210,55
|
|
20250430,140500,222324185,11210,11210,11210,11210,0
|
|
20250430,140400,222324185,11210,11210,11210,11210,0
|
|
20250430,140300,222324185,11210,11200,11210,11200,3
|
|
20250430,140200,222290565,11210,11200,11210,11200,15
|
|
20250430,140100,222122535,11190,11190,11210,11190,6
|
|
20250430,140000,222055375,11210,11190,11210,11190,3
|
|
20250430,135900,222021765,11200,11195,11200,11190,68
|
|
20250430,135800,221260615,11200,11200,11200,11200,0
|
|
20250430,135700,221260615,11200,11195,11200,11190,14
|
|
20250430,135600,221103875,11190,11200,11200,11190,2
|
|
20250430,135500,221081485,11190,11190,11200,11190,8
|
|
20250430,135400,220991955,11200,11190,11200,11190,24
|
|
20250430,135300,220723345,11190,11190,11190,11190,0
|
|
20250430,135200,220723345,11190,11190,11190,11190,0
|
|
20250430,135100,220723345,11190,11190,11190,11190,1
|
|
20250430,135000,220712155,11190,11190,11200,11190,4
|
|
20250430,134900,220667385,11200,11190,11200,11190,4
|
|
20250430,134800,220622615,11190,11190,11190,11190,1
|
|
20250430,134700,220611425,11190,11190,11190,11190,0
|
|
20250430,134600,220611425,11190,11200,11200,11190,2
|
|
20250430,134500,220589035,11200,11200,11200,11200,0
|
|
20250430,134400,220589035,11200,11190,11200,11190,6
|
|
20250430,134300,220521875,11190,11190,11190,11190,4
|
|
20250430,134200,220477115,11200,11190,11200,11190,4
|
|
20250430,134100,220432335,11200,11200,11200,11200,1
|
|
20250430,134000,220421135,11190,11190,11190,11190,1
|
|
20250430,133900,220409945,11210,11200,11210,11200,22
|
|
20250430,133800,220163535,11190,11200,11210,11190,37
|
|
20250430,133700,219749345,11200,11200,11200,11200,17
|
|
20250430,133600,219558945,11190,11190,11190,11190,1
|
|
20250430,133500,219547755,11190,11190,11190,11190,0
|
|
20250430,133400,219547755,11190,11190,11190,11190,1
|
|
20250430,133300,219536565,11190,11190,11190,11190,2
|
|
20250430,133200,219514185,11190,11200,11210,11190,52
|
|
20250430,133100,218931785,11195,11200,11210,11190,5
|
|
20250430,133000,218875800,11240,11210,11250,11210,502
|
|
20250430,132900,213244590,11200,11190,11200,11190,10
|
|
20250430,132800,213132600,11200,11180,11200,11180,4
|
|
20250430,132700,213087820,11180,11180,11180,11180,1
|
|
20250430,132600,213076640,11180,11190,11190,11180,4
|
|
20250430,132500,213031890,11180,11180,11180,11180,1
|
|
20250430,132400,213020710,11210,11180,11210,11180,15
|
|
20250430,132300,212852980,11180,11160,11210,11150,1442
|
|
20250430,132200,196758350,11150,11150,11150,11150,1
|
|
20250430,132100,196747200,11150,11150,11160,11150,6
|
|
20250430,132000,196680270,11150,11150,11150,11150,4
|
|
20250430,131900,196635670,11150,11150,11150,11150,2
|
|
20250430,131800,196613370,11140,11140,11140,11140,1
|
|
20250430,131700,196602230,11140,11140,11140,11140,1
|
|
20250430,131600,196591090,11140,11140,11140,11140,0
|
|
20250430,131500,196591090,11140,11140,11140,11140,2
|
|
20250430,131400,196568810,11170,11150,11170,11140,8
|
|
20250430,131300,196479530,11140,11140,11140,11140,1
|
|
20250430,131200,196468390,11130,11130,11130,11130,2
|
|
20250430,131100,196446130,11130,11130,11130,11130,0
|
|
20250430,131000,196446130,11130,11130,11130,11130,1
|
|
20250430,130900,196435000,11130,11130,11160,11130,12
|
|
20250430,130800,196301260,11130,11130,11130,11130,0
|
|
20250430,130700,196301260,11130,11130,11130,11130,2
|
|
20250430,130600,196279000,11140,11130,11140,11130,32
|
|
20250430,130500,195922530,11140,11140,11140,11140,106
|
|
20250430,130400,194741690,11140,11140,11140,11140,1
|
|
20250430,130300,194730550,11140,11140,11140,11140,4
|
|
20250430,130200,194685990,11140,11140,11140,11140,83
|
|
20250430,130100,193761370,11140,11140,11140,11140,2
|
|
20250430,130000,193739090,11140,11140,11140,11140,150
|
|
20250430,125900,192068090,11140,11140,11140,11140,0
|
|
20250430,125800,192068090,11140,11160,11170,11140,168
|
|
20250430,125700,190193580,11150,11150,11150,11150,6
|
|
20250430,125600,190126680,11160,11150,11160,11150,169
|
|
20250430,125500,188242020,11150,11150,11150,11150,4
|
|
20250430,125400,188197420,11170,11170,11170,11170,0
|
|
20250430,125300,188197420,11170,11150,11170,11150,114
|
|
20250430,125200,186925960,11160,11150,11170,11150,5
|
|
20250430,125100,186870150,11160,11155,11160,11150,192
|
|
20250430,125000,184728445,11155,11155,11155,11155,1
|
|
20250430,124900,184717290,11150,11160,11160,11150,48
|
|
20250430,124800,184181630,11170,11170,11170,11170,1
|
|
20250430,124700,184170460,11170,11170,11170,11170,63
|
|
20250430,124600,183466750,11170,11170,11170,11170,2
|
|
20250430,124500,183444410,11180,11170,11180,11170,6
|
|
20250430,124400,183377380,11180,11160,11180,11150,107
|
|
20250430,124300,182183670,11160,11170,11180,11160,212
|
|
20250430,124200,179815200,11170,11180,11180,11170,163
|
|
20250430,124100,177993660,11180,11180,11180,11180,1
|
|
20250430,124000,177982480,11190,11200,11200,11190,94
|
|
20250430,123900,176929850,11200,11200,11200,11200,4
|
|
20250430,123800,176885050,11200,11210,11210,11200,56
|
|
20250430,123700,176257300,11230,11230,11230,11230,0
|
|
20250430,123600,176257300,11230,11210,11240,11210,94
|
|
20250430,123500,175202610,11220,11220,11230,11210,4
|
|
20250430,123400,175157730,11240,11230,11240,11190,14
|
|
20250430,123300,175000670,11230,11260,11260,11230,269
|
|
20250430,123200,171975540,11260,11270,11270,11260,10
|
|
20250430,123100,171862870,11270,11270,11270,11270,0
|
|
20250430,123000,171862870,11270,11260,11270,11260,24
|
|
20250430,122900,171592400,11250,11250,11270,11250,105
|
|
20250430,122800,170410100,11250,11270,11270,11250,233
|
|
20250430,122700,167786080,11260,11270,11270,11260,46
|
|
20250430,122600,167267750,11260,11250,11260,11250,2
|
|
20250430,122500,167245240,11260,11260,11260,11260,0
|
|
20250430,122400,167245240,11260,11250,11260,11250,38
|
|
20250430,122300,166817370,11250,11250,11250,11250,3
|
|
20250430,122200,166783620,11250,11260,11260,11250,11
|
|
20250430,122100,166659800,11260,11250,11260,11250,38
|
|
20250430,122000,166231930,11250,11250,11250,11250,2
|
|
20250430,121900,166209430,11260,11260,11260,11260,34
|
|
20250430,121800,165826590,11260,11250,11260,11250,36
|
|
20250430,121700,165421240,11250,11250,11250,11250,2
|
|
20250430,121600,165398740,11250,11250,11250,11250,3
|
|
20250430,121500,165364990,11260,11250,11260,11250,51
|
|
20250430,121400,164790740,11250,11260,11260,11250,95
|
|
20250430,121300,163721050,11260,11260,11260,11260,9
|
|
20250430,121200,163619710,11260,11250,11260,11250,39
|
|
20250430,121100,163180590,11250,11250,11250,11250,2
|
|
20250430,121000,163158090,11250,11260,11260,11250,12
|
|
20250430,120900,163023010,11250,11260,11260,11250,38
|
|
20250430,120800,162595140,11250,11260,11260,11250,20
|
|
20250430,120700,162370060,11260,11250,11260,11250,11
|
|
20250430,120600,162246220,11260,11240,11260,11240,28
|
|
20250430,120500,161931100,11240,11240,11240,11240,4
|
|
20250430,120400,161886140,11240,11240,11240,11240,1
|
|
20250430,120300,161874900,11250,11250,11250,11250,1
|
|
20250430,120200,161863650,11240,11240,11240,11240,1
|
|
20250430,120100,161852410,11240,11230,11250,11230,104
|
|
20250430,120000,160682450,11250,11240,11250,11240,8
|
|
20250430,115900,160592520,11230,11200,11250,11200,14
|
|
20250430,115800,160435390,11190,11170,11190,11170,194
|
|
20250430,115700,158265110,11190,11180,11220,11180,315
|
|
20250430,115600,154739220,11170,11190,11200,11170,126
|
|
20250430,115500,153329610,11220,11180,11220,11170,331
|
|
20250430,115400,149626640,11180,11190,11190,11160,70
|
|
20250430,115300,148844120,11200,11200,11200,11200,178
|
|
20250430,115200,146850520,11210,11210,11240,11210,193
|
|
20250430,115100,144686330,11210,11240,11250,11200,206
|
|
20250430,115000,142375490,11210,11240,11250,11210,476
|
|
20250430,114900,137032870,11240,11240,11250,11240,110
|
|
20250430,114800,135796300,11240,11240,11240,11240,2
|
|
20250430,114700,135773820,11240,11240,11240,11240,5
|
|
20250430,114600,135717620,11240,11240,11240,11240,0
|
|
20250430,114500,135717620,11240,11260,11260,11240,13
|
|
20250430,114400,135571300,11260,11260,11260,11260,45
|
|
20250430,114300,135064600,11260,11250,11260,11240,22
|
|
20250430,114200,134816920,11240,11240,11240,11240,1
|
|
20250430,114100,134805680,11240,11240,11240,11240,4
|
|
20250430,114000,134760720,11240,11240,11240,11240,0
|
|
20250430,113900,134760720,11240,11240,11240,11240,2
|
|
20250430,113800,134738240,11250,11250,11250,11240,331
|
|
20250430,113700,131016710,11260,11260,11260,11260,0
|
|
20250430,113600,131016710,11260,11250,11260,11250,44
|
|
20250430,113500,130521340,11250,11260,11260,11250,55
|
|
20250430,113400,129902050,11250,11250,11250,11250,1
|
|
20250430,113300,129890800,11250,11240,11260,11240,54
|
|
20250430,113200,129283180,11240,11240,11240,11240,1
|
|
20250430,113100,129271940,11240,11240,11240,11240,1
|
|
20250430,113000,129260700,11250,11240,11250,11240,189
|
|
20250430,112900,127134490,11250,11240,11250,11240,2
|
|
20250430,112800,127112000,11250,11250,11250,11250,0
|
|
20250430,112700,127112000,11250,11240,11250,11240,38
|
|
20250430,112600,126684510,11240,11240,11240,11240,2
|
|
20250430,112500,126662030,11240,11240,11240,11240,1
|
|
20250430,112400,126650790,11250,11240,11250,11240,64
|
|
20250430,112300,125930840,11240,11240,11240,11240,1
|
|
20250430,112200,125919600,11250,11250,11250,11250,0
|
|
20250430,112100,125919600,11250,11240,11250,11240,39
|
|
20250430,112000,125480870,11240,11240,11240,11240,1
|
|
20250430,111900,125469630,11250,11250,11250,11240,3
|
|
20250430,111800,125435890,11240,11240,11240,11240,5
|
|
20250430,111700,125379690,11250,11250,11250,11250,0
|
|
20250430,111600,125379690,11250,11250,11250,11250,0
|
|
20250430,111500,125379690,11250,11240,11250,11240,58
|
|
20250430,111400,124727210,11250,11250,11250,11250,13
|
|
20250430,111300,124580960,11240,11240,11240,11240,2
|
|
20250430,111200,124558480,11240,11240,11250,11240,42
|
|
20250430,111100,124086030,11250,11250,11250,11250,1
|
|
20250430,111000,124074780,11250,11250,11250,11250,0
|
|
20250430,110900,124074780,11250,11240,11250,11240,44
|
|
20250430,110800,123580190,11240,11240,11240,11240,10
|
|
20250430,110700,123467790,11240,11240,11240,11240,6
|
|
20250430,110600,123400350,11250,11240,11250,11240,89
|
|
20250430,110500,122399980,11240,11240,11240,11240,0
|
|
20250430,110400,122399980,11240,11230,11240,11230,55
|
|
20250430,110300,121781790,11230,11230,11230,11230,3
|
|
20250430,110200,121748100,11240,11230,11240,11230,22
|
|
20250430,110100,121500830,11230,11230,11250,11230,7
|
|
20250430,110000,121422200,11250,11250,11250,11250,0
|
|
20250430,105900,121422200,11250,11250,11250,11250,0
|
|
20250430,105800,121422200,11250,11240,11250,11220,5
|
|
20250430,105700,121366030,11240,11240,11240,11230,333
|
|
20250430,105600,117625670,11240,11240,11240,11240,113
|
|
20250430,105500,116355550,11240,11240,11240,11240,16
|
|
20250430,105400,116175710,11250,11250,11250,11250,37
|
|
20250430,105300,115759460,11240,11240,11240,11240,0
|
|
20250430,105200,115759460,11240,11230,11240,11230,33
|
|
20250430,105100,115388560,11240,11240,11240,11240,52
|
|
20250430,105000,114804080,11240,11240,11240,11230,43
|
|
20250430,104900,114320800,11230,11230,11230,11230,4
|
|
20250430,104800,114275880,11240,11240,11240,11240,82
|
|
20250430,104700,113354200,11240,11240,11240,11240,15
|
|
20250430,104600,113185600,11230,11230,11230,11230,3
|
|
20250430,104500,113151910,11230,11230,11230,11230,0
|
|
20250430,104400,113151910,11230,11230,11230,11230,2
|
|
20250430,104300,113129450,11230,11230,11230,11230,3
|
|
20250430,104200,113095760,11230,11230,11230,11230,0
|
|
20250430,104100,113095760,11230,11230,11230,11230,0
|
|
20250430,104000,113095760,11230,11230,11230,11230,11
|
|
20250430,103900,112972230,11220,11220,11230,11220,121
|
|
20250430,103800,111613420,11220,11220,11220,11220,4
|
|
20250430,103700,111568540,11240,11240,11240,11240,0
|
|
20250430,103600,111568540,11240,11240,11240,11240,0
|
|
20250430,103500,111568540,11240,11220,11240,11220,226
|
|
20250430,103400,109032780,11220,11230,11230,11220,120
|
|
20250430,103300,107685210,11240,11220,11240,11220,12
|
|
20250430,103200,107550350,11220,11220,11220,11220,3
|
|
20250430,103100,107516690,11240,11230,11240,11220,105
|
|
20250430,103000,106337590,11240,11240,11240,11240,37
|
|
20250430,102900,105921710,11230,11230,11230,11230,0
|
|
20250430,102800,105921710,11230,11230,11230,11230,78
|
|
20250430,102700,105045770,11230,11230,11230,11230,0
|
|
20250430,102600,105045770,11230,11230,11230,11230,0
|
|
20250430,102500,105045770,11230,11230,11230,11230,0
|
|
20250430,102400,105045770,11230,11230,11230,11230,71
|
|
20250430,102300,104248440,11220,11220,11220,11220,0
|
|
20250430,102200,104248440,11220,11220,11220,11220,0
|
|
20250430,102100,104248440,11220,11230,11230,11220,179
|
|
20250430,102000,102239230,11230,11230,11230,11230,1
|
|
20250430,101900,102228000,11240,11240,11240,11240,0
|
|
20250430,101800,102228000,11240,11230,11240,11230,62
|
|
20250430,101700,101531730,11240,11240,11240,11240,0
|
|
20250430,101600,101531730,11240,11230,11240,11230,13
|
|
20250430,101500,101385730,11240,11220,11240,11220,2
|
|
20250430,101400,101363270,11230,11230,11230,11230,0
|
|
20250430,101300,101363270,11230,11230,11230,11230,9
|
|
20250430,101200,101262200,11220,11210,11220,11210,2
|
|
20250430,101100,101239770,11220,11220,11220,11220,0
|
|
20250430,101000,101239770,11220,11240,11240,11190,813
|
|
20250430,100900,92128430,11240,11230,11240,11230,140
|
|
20250430,100800,90555780,11240,11230,11240,11230,2
|
|
20250430,100700,90533310,11230,11230,11240,11230,200
|
|
20250430,100600,88287300,11230,11230,11230,11230,39
|
|
20250430,100500,87849330,11230,11230,11230,11230,0
|
|
20250430,100400,87849330,11230,11230,11230,11230,1
|
|
20250430,100300,87838100,11230,11230,11230,11230,0
|
|
20250430,100200,87838100,11230,11230,11230,11230,0
|
|
20250430,100100,87838100,11230,11230,11230,11230,0
|
|
20250430,100000,87838100,11230,11230,11230,11230,0
|
|
20250430,095900,87838100,11230,11200,11230,11200,8
|
|
20250430,095800,87748400,11210,11210,11210,11210,0
|
|
20250430,095700,87748400,11210,11210,11210,11210,0
|
|
20250430,095600,87748400,11210,11210,11210,11210,0
|
|
20250430,095500,87748400,11210,11210,11210,11210,0
|
|
20250430,095400,87748400,11210,11190,11210,11190,181
|
|
20250430,095300,85722990,11200,11190,11200,11190,2
|
|
20250430,095200,85700600,11200,11200,11200,11200,0
|
|
20250430,095100,85700600,11200,11200,11200,11180,458
|
|
20250430,095000,80577570,11230,11230,11230,11230,0
|
|
20250430,094900,80577570,11230,11230,11230,11230,0
|
|
20250430,094800,80577570,11230,11230,11230,11230,0
|
|
20250430,094700,80577570,11230,11230,11230,11230,0
|
|
20250430,094600,80577570,11230,11190,11230,11190,1017
|
|
20250430,094500,69193930,11200,11200,11200,11200,18
|
|
20250430,094400,68992330,11200,11220,11220,11180,708
|
|
20250430,094300,61072910,11230,11220,11230,11190,1439
|
|
20250430,094200,44959350,11230,11230,11230,11230,37
|
|
20250430,094100,44543840,11220,11220,11220,11220,0
|
|
20250430,094000,44543840,11220,11220,11220,11220,3
|
|
20250430,093900,44510180,11220,11230,11240,11220,254
|
|
20250430,093800,41659010,11230,11230,11230,11230,0
|
|
20250430,093700,41659010,11230,11230,11230,11230,0
|
|
20250430,093600,41659010,11230,11230,11230,11230,151
|
|
20250430,093500,39963280,11230,11230,11230,11230,0
|
|
20250430,093400,39963280,11230,11230,11230,11230,0
|
|
20250430,093300,39963280,11230,11210,11230,11210,14
|
|
20250430,093200,39806320,11190,11190,11190,11190,0
|
|
20250430,093100,39806320,11190,11190,11190,11190,512
|
|
20250430,093000,34077040,11190,11190,11190,11190,28
|
|
20250430,092900,33763720,11210,11210,11210,11210,0
|
|
20250430,092800,33763720,11210,11210,11210,11210,0
|
|
20250430,092700,33763720,11210,11210,11210,11210,0
|
|
20250430,092600,33763720,11210,11180,11210,11180,20
|
|
20250430,092500,33540050,11180,11170,11180,11170,4
|
|
20250430,092400,33495350,11180,11180,11180,11180,0
|
|
20250430,092300,33495350,11180,11170,11180,11150,244
|
|
20250430,092200,30773890,11170,11160,11170,11160,12
|
|
20250430,092100,30639960,11170,11170,11170,11150,10
|
|
20250430,092000,30528420,11180,11150,11180,11140,107
|
|
20250430,091900,29336140,11170,11160,11170,11150,88
|
|
20250430,091800,28354540,11170,11170,11170,11170,0
|
|
20250430,091700,28354540,11170,11170,11170,11170,28
|
|
20250430,091600,28041780,11170,11160,11170,11160,124
|
|
20250430,091500,26657920,11160,11170,11170,11160,140
|
|
20250430,091400,25095210,11170,11200,11210,11170,311
|
|
20250430,091300,21615800,11210,11210,11210,11210,1
|
|
20250430,091200,21604590,11210,11210,11210,11210,0
|
|
20250430,091100,21604590,11210,11210,11210,11210,0
|
|
20250430,091000,21604590,11210,11210,11210,11210,0
|
|
20250430,090900,21604590,11210,11170,11210,11170,790
|
|
20250430,090800,12774090,11160,11190,11190,11160,661
|
|
20250430,090700,5395830,11190,11210,11210,11190,153
|
|
20250430,090600,3682360,11210,11220,11220,11210,24
|
|
20250430,090500,3413100,11220,11220,11220,11220,34
|
|
20250430,090400,3031620,11220,11220,11220,11220,1
|
|
20250430,090300,3020400,11200,11200,11200,11200,20
|
|
20250430,090200,2796400,11170,11170,11170,11170,184
|
|
20250430,090100,741120,11170,11170,11170,11170,0
|
|
20250430,090000,741120,11170,11230,11230,11170,66
|