631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192800,240342770,5230,5230,5230,5230,377
|
|
20240430,192700,240342770,5230,5230,5230,5230,0
|
|
20240430,192600,240342770,5230,5230,5230,5230,0
|
|
20240430,192500,240342770,5230,5230,5230,5230,0
|
|
20240430,192400,240342770,5230,5230,5230,5230,0
|
|
20240430,192300,240342770,5230,5230,5230,5230,0
|
|
20240430,192200,240342770,5230,5230,5230,5230,0
|
|
20240430,192100,240342770,5230,5230,5230,5230,0
|
|
20240430,192000,240342770,5230,5230,5230,5230,0
|
|
20240430,191900,240342770,5230,5230,5230,5230,0
|
|
20240430,191800,240342770,5230,5230,5230,5230,0
|
|
20240430,191700,240342770,5230,5230,5230,5230,0
|
|
20240430,191600,240342770,5230,5230,5230,5230,0
|
|
20240430,191500,240342770,5230,5230,5230,5230,0
|
|
20240430,191400,240342770,5230,5230,5230,5230,0
|
|
20240430,191300,240342770,5230,5230,5230,5230,0
|
|
20240430,191200,240342770,5230,5230,5230,5230,0
|
|
20240430,191100,240342770,5230,5230,5230,5230,0
|
|
20240430,191000,240342770,5230,5230,5230,5230,0
|
|
20240430,190900,240342770,5230,5230,5230,5230,0
|
|
20240430,190800,240342770,5230,5230,5230,5230,0
|
|
20240430,190700,240342770,5230,5230,5230,5230,0
|
|
20240430,190600,240342770,5230,5230,5230,5230,0
|
|
20240430,190500,240342770,5230,5230,5230,5230,0
|
|
20240430,190400,240342770,5230,5230,5230,5230,0
|
|
20240430,190300,240342770,5230,5230,5230,5230,0
|
|
20240430,190200,240342770,5230,5230,5230,5230,0
|
|
20240430,190100,240342770,5230,5230,5230,5230,0
|
|
20240430,190000,240342770,5230,5230,5230,5230,0
|
|
20240430,185900,240342770,5230,5230,5230,5230,0
|
|
20240430,185800,240342770,5230,5230,5230,5230,377
|
|
20240430,185700,240342770,5230,5230,5230,5230,0
|
|
20240430,185600,240342770,5230,5230,5230,5230,0
|
|
20240430,185500,240342770,5230,5230,5230,5230,0
|
|
20240430,185400,240342770,5230,5230,5230,5230,0
|
|
20240430,185300,240342770,5230,5230,5230,5230,0
|
|
20240430,185200,240342770,5230,5230,5230,5230,0
|
|
20240430,185100,240342770,5230,5230,5230,5230,0
|
|
20240430,185000,240342770,5230,5230,5230,5230,0
|
|
20240430,184900,240342770,5230,5230,5230,5230,0
|
|
20240430,184800,240342770,5230,5230,5230,5230,0
|
|
20240430,184700,240342770,5230,5230,5230,5230,0
|
|
20240430,184600,240342770,5230,5230,5230,5230,0
|
|
20240430,184500,240342770,5230,5230,5230,5230,0
|
|
20240430,184400,240342770,5230,5230,5230,5230,0
|
|
20240430,184300,240342770,5230,5230,5230,5230,0
|
|
20240430,184200,240342770,5230,5230,5230,5230,0
|
|
20240430,184100,240342770,5230,5230,5230,5230,0
|
|
20240430,184000,240342770,5230,5230,5230,5230,0
|
|
20240430,183900,240342770,5230,5230,5230,5230,0
|
|
20240430,183800,240342770,5230,5230,5230,5230,0
|
|
20240430,183700,240342770,5230,5230,5230,5230,0
|
|
20240430,183600,240342770,5230,5230,5230,5230,0
|
|
20240430,183500,240342770,5230,5230,5230,5230,0
|
|
20240430,183400,240342770,5230,5230,5230,5230,0
|
|
20240430,183300,240342770,5230,5230,5230,5230,0
|
|
20240430,183200,240342770,5230,5230,5230,5230,0
|
|
20240430,183100,240342770,5230,5230,5230,5230,0
|
|
20240430,183000,240342770,5230,5230,5230,5230,0
|
|
20240430,182900,240342770,5230,5230,5230,5230,0
|
|
20240430,182800,240342770,5230,5230,5230,5230,377
|
|
20240430,182700,240342770,5230,5230,5230,5230,0
|
|
20240430,182600,240342770,5230,5230,5230,5230,0
|
|
20240430,182500,240342770,5230,5230,5230,5230,0
|
|
20240430,182400,240342770,5230,5230,5230,5230,0
|
|
20240430,182300,240342770,5230,5230,5230,5230,0
|
|
20240430,182200,240342770,5230,5230,5230,5230,0
|
|
20240430,182100,240342770,5230,5230,5230,5230,0
|
|
20240430,182000,240342770,5230,5230,5230,5230,0
|
|
20240430,181900,240342770,5230,5230,5230,5230,0
|
|
20240430,181800,240342770,5230,5230,5230,5230,0
|
|
20240430,181700,240342770,5230,5230,5230,5230,0
|
|
20240430,181600,240342770,5230,5230,5230,5230,0
|
|
20240430,181500,240342770,5230,5230,5230,5230,0
|
|
20240430,181400,240342770,5230,5230,5230,5230,0
|
|
20240430,181300,240342770,5230,5230,5230,5230,0
|
|
20240430,181200,240342770,5230,5230,5230,5230,0
|
|
20240430,181100,240342770,5230,5230,5230,5230,0
|
|
20240430,181000,240342770,5230,5230,5230,5230,0
|
|
20240430,180900,240342770,5230,5230,5230,5230,0
|
|
20240430,180800,240342770,5230,5230,5230,5230,0
|
|
20240430,180700,240342770,5230,5230,5230,5230,0
|
|
20240430,180600,240342770,5230,5230,5230,5230,0
|
|
20240430,180500,240342770,5230,5230,5230,5230,0
|
|
20240430,180400,240342770,5230,5230,5230,5230,0
|
|
20240430,180300,240342770,5230,5230,5230,5230,0
|
|
20240430,180200,240342770,5230,5230,5230,5230,0
|
|
20240430,180100,240342770,5230,5230,5230,5230,0
|
|
20240430,180000,240342770,5230,5230,5230,5230,0
|
|
20240430,175900,240342770,5230,5230,5230,5230,0
|
|
20240430,175800,240342770,5230,5230,5230,5230,377
|
|
20240430,175700,240342770,5230,5230,5230,5230,0
|
|
20240430,175600,240342770,5230,5230,5230,5230,0
|
|
20240430,175500,240342770,5230,5230,5230,5230,0
|
|
20240430,175400,240342770,5230,5230,5230,5230,0
|
|
20240430,175300,240342770,5230,5230,5230,5230,0
|
|
20240430,175200,240342770,5230,5230,5230,5230,0
|
|
20240430,175100,240342770,5230,5230,5230,5230,0
|
|
20240430,175000,240342770,5230,5230,5230,5230,0
|
|
20240430,174900,240342770,5230,5230,5230,5230,0
|
|
20240430,174800,240342770,5230,5230,5230,5230,0
|
|
20240430,174700,240342770,5230,5230,5230,5230,0
|
|
20240430,174600,240342770,5230,5230,5230,5230,0
|
|
20240430,174500,240342770,5230,5230,5230,5230,0
|
|
20240430,174400,240342770,5230,5230,5230,5230,0
|
|
20240430,174300,240342770,5230,5230,5230,5230,0
|
|
20240430,174200,240342770,5230,5230,5230,5230,0
|
|
20240430,174100,240342770,5230,5230,5230,5230,0
|
|
20240430,174000,240342770,5230,5230,5230,5230,0
|
|
20240430,173900,240342770,5230,5230,5230,5230,0
|
|
20240430,173800,240342770,5230,5230,5230,5230,0
|
|
20240430,173700,240342770,5230,5230,5230,5230,0
|
|
20240430,173600,240342770,5230,5230,5230,5230,0
|
|
20240430,173500,240342770,5230,5230,5230,5230,0
|
|
20240430,173400,240342770,5230,5230,5230,5230,0
|
|
20240430,173300,240342770,5230,5230,5230,5230,0
|
|
20240430,173200,240342770,5230,5230,5230,5230,0
|
|
20240430,173100,240342770,5230,5230,5230,5230,0
|
|
20240430,173000,240342770,5230,5230,5230,5230,0
|
|
20240430,172900,240342770,5230,5230,5230,5230,0
|
|
20240430,172800,240342770,5230,5230,5230,5230,377
|
|
20240430,172700,240342770,5230,5230,5230,5230,0
|
|
20240430,172600,240342770,5230,5230,5230,5230,0
|
|
20240430,172500,240342770,5230,5230,5230,5230,0
|
|
20240430,172400,240342770,5230,5230,5230,5230,0
|
|
20240430,172300,240342770,5230,5230,5230,5230,0
|
|
20240430,172200,240342770,5230,5230,5230,5230,0
|
|
20240430,172100,240342770,5230,5230,5230,5230,0
|
|
20240430,172000,240342770,5230,5230,5230,5230,0
|
|
20240430,171900,240342770,5230,5230,5230,5230,0
|
|
20240430,171800,240342770,5230,5230,5230,5230,0
|
|
20240430,171700,240342770,5230,5230,5230,5230,0
|
|
20240430,171600,240342770,5230,5230,5230,5230,0
|
|
20240430,171500,240342770,5230,5230,5230,5230,0
|
|
20240430,171400,240342770,5230,5230,5230,5230,0
|
|
20240430,171300,240342770,5230,5230,5230,5230,0
|
|
20240430,171200,240342770,5230,5230,5230,5230,0
|
|
20240430,171100,240342770,5230,5230,5230,5230,0
|
|
20240430,171000,240342770,5230,5230,5230,5230,0
|
|
20240430,170900,240342770,5230,5230,5230,5230,0
|
|
20240430,170800,240342770,5230,5230,5230,5230,0
|
|
20240430,170700,240342770,5230,5230,5230,5230,0
|
|
20240430,170600,240342770,5230,5230,5230,5230,0
|
|
20240430,170500,240342770,5230,5230,5230,5230,0
|
|
20240430,170400,240342770,5230,5230,5230,5230,0
|
|
20240430,170300,240342770,5230,5230,5230,5230,0
|
|
20240430,170200,240342770,5230,5230,5230,5230,0
|
|
20240430,170100,240342770,5230,5230,5230,5230,0
|
|
20240430,170000,240342770,5230,5230,5230,5230,0
|
|
20240430,165900,240342770,5230,5230,5230,5230,0
|
|
20240430,165800,240342770,5230,5230,5230,5230,377
|
|
20240430,165700,240342770,5230,5230,5230,5230,0
|
|
20240430,165600,240342770,5230,5230,5230,5230,0
|
|
20240430,165500,240342770,5230,5230,5230,5230,0
|
|
20240430,165400,240342770,5230,5230,5230,5230,0
|
|
20240430,165300,240342770,5230,5230,5230,5230,0
|
|
20240430,165200,240342770,5230,5230,5230,5230,0
|
|
20240430,165100,240342770,5230,5230,5230,5230,0
|
|
20240430,165000,240342770,5230,5230,5230,5230,0
|
|
20240430,164900,240342770,5230,5230,5230,5230,0
|
|
20240430,164800,240342770,5230,5230,5230,5230,0
|
|
20240430,164700,240342770,5230,5230,5230,5230,0
|
|
20240430,164600,240342770,5230,5230,5230,5230,0
|
|
20240430,164500,240342770,5230,5230,5230,5230,0
|
|
20240430,164400,240342770,5230,5230,5230,5230,0
|
|
20240430,164300,240342770,5230,5230,5230,5230,0
|
|
20240430,164200,240342770,5230,5230,5230,5230,0
|
|
20240430,164100,240342770,5230,5230,5230,5230,0
|
|
20240430,164000,240342770,5230,5230,5230,5230,0
|
|
20240430,163900,240342770,5230,5230,5230,5230,0
|
|
20240430,163800,240342770,5230,5230,5230,5230,0
|
|
20240430,163700,240342770,5230,5230,5230,5230,0
|
|
20240430,163600,240342770,5230,5230,5230,5230,0
|
|
20240430,163500,240342770,5230,5230,5230,5230,0
|
|
20240430,163400,240342770,5230,5230,5230,5230,0
|
|
20240430,163300,240342770,5230,5230,5230,5230,0
|
|
20240430,163200,240342770,5230,5230,5230,5230,0
|
|
20240430,163100,240342770,5230,5230,5230,5230,0
|
|
20240430,163000,240342770,5230,5230,5230,5230,0
|
|
20240430,162900,240342770,5230,5230,5230,5230,0
|
|
20240430,162800,240342770,5230,5230,5230,5230,377
|
|
20240430,162700,240342770,5230,5230,5230,5230,0
|
|
20240430,162600,240342770,5230,5230,5230,5230,0
|
|
20240430,162500,240342770,5230,5230,5230,5230,0
|
|
20240430,162400,240342770,5230,5230,5230,5230,0
|
|
20240430,162300,240342770,5230,5230,5230,5230,0
|
|
20240430,162200,240342770,5230,5230,5230,5230,0
|
|
20240430,162100,240342770,5230,5230,5230,5230,0
|
|
20240430,162000,240342770,5230,5230,5230,5230,0
|
|
20240430,161900,240342770,5230,5230,5230,5230,0
|
|
20240430,161800,240342770,5230,5230,5230,5230,0
|
|
20240430,161700,240342770,5230,5230,5230,5230,0
|
|
20240430,161600,240342770,5230,5230,5230,5230,0
|
|
20240430,161500,240342770,5230,5230,5230,5230,0
|
|
20240430,161400,240342770,5230,5230,5230,5230,0
|
|
20240430,161300,240342770,5230,5230,5230,5230,0
|
|
20240430,161200,240342770,5230,5230,5230,5230,0
|
|
20240430,161100,240342770,5230,5230,5230,5230,0
|
|
20240430,161000,240342770,5230,5230,5230,5230,0
|
|
20240430,160900,240342770,5230,5230,5230,5230,0
|
|
20240430,160800,240342770,5230,5230,5230,5230,0
|
|
20240430,160700,240342770,5230,5230,5230,5230,0
|
|
20240430,160600,240342770,5230,5230,5230,5230,0
|
|
20240430,160500,240342770,5230,5230,5230,5230,0
|
|
20240430,160400,240342770,5230,5230,5230,5230,0
|
|
20240430,160300,240342770,5230,5230,5230,5230,0
|
|
20240430,160200,240342770,5230,5230,5230,5230,0
|
|
20240430,160100,240342770,5230,5230,5230,5230,0
|
|
20240430,160000,240342770,5230,5230,5230,5230,0
|
|
20240430,155900,240342770,5230,5230,5230,5230,0
|
|
20240430,155800,240342770,5230,5230,5230,5230,377
|
|
20240430,155700,240342770,5230,5230,5230,5230,0
|
|
20240430,155600,240342770,5230,5230,5230,5230,0
|
|
20240430,155500,240342770,5230,5230,5230,5230,0
|
|
20240430,155400,240342770,5230,5230,5230,5230,0
|
|
20240430,155300,240342770,5230,5230,5230,5230,0
|
|
20240430,155200,240342770,5230,5230,5230,5230,0
|
|
20240430,155100,240342770,5230,5230,5230,5230,0
|
|
20240430,155000,240342770,5230,5230,5230,5230,0
|
|
20240430,154900,240342770,5230,5230,5230,5230,0
|
|
20240430,154800,240342770,5230,5230,5230,5230,0
|
|
20240430,154700,240342770,5230,5230,5230,5230,0
|
|
20240430,154600,240342770,5230,5230,5230,5230,0
|
|
20240430,154500,240342770,5230,5230,5230,5230,0
|
|
20240430,154400,240342770,5230,5230,5230,5230,0
|
|
20240430,154300,240342770,5230,5230,5230,5230,0
|
|
20240430,154200,240342770,5230,5230,5230,5230,0
|
|
20240430,154100,240342770,5230,5230,5230,5230,0
|
|
20240430,154000,240342770,5230,5230,5230,5230,0
|
|
20240430,153900,240342770,5230,5230,5230,5230,0
|
|
20240430,153800,240342770,5230,5230,5230,5230,0
|
|
20240430,153700,240342770,5230,5230,5230,5230,0
|
|
20240430,153600,240342770,5230,5230,5230,5230,0
|
|
20240430,153500,240342770,5230,5230,5230,5230,0
|
|
20240430,153400,240342770,5230,5230,5230,5230,0
|
|
20240430,153300,240342770,5230,5230,5230,5230,0
|
|
20240430,153200,240342770,5230,5230,5230,5230,0
|
|
20240430,153100,240342770,5230,5230,5230,5230,0
|
|
20240430,153000,240342770,5230,5230,5230,5230,377
|
|
20240430,152900,238371060,5240,5240,5240,5240,0
|
|
20240430,152800,238371060,5240,5240,5240,5240,0
|
|
20240430,152700,238371060,5240,5240,5240,5240,0
|
|
20240430,152600,238371060,5240,5240,5240,5240,0
|
|
20240430,152500,238371060,5240,5240,5240,5240,0
|
|
20240430,152400,238371060,5240,5240,5240,5240,0
|
|
20240430,152300,238371060,5240,5240,5240,5240,0
|
|
20240430,152200,238371060,5240,5240,5240,5240,0
|
|
20240430,152100,238371060,5240,5240,5240,5240,0
|
|
20240430,152000,238371060,5240,5240,5240,5240,0
|
|
20240430,151900,238371060,5240,5240,5240,5240,0
|
|
20240430,151800,238371060,5240,5230,5240,5230,508
|
|
20240430,151700,235714210,5230,5230,5230,5230,0
|
|
20240430,151600,235714210,5230,5230,5230,5230,0
|
|
20240430,151500,235714210,5230,5230,5230,5230,0
|
|
20240430,151400,235714210,5230,5230,5230,5230,0
|
|
20240430,151300,235714210,5230,5230,5230,5230,0
|
|
20240430,151200,235714210,5230,5230,5230,5230,95
|
|
20240430,151100,235217360,5230,5230,5230,5230,0
|
|
20240430,151000,235217360,5230,5230,5230,5230,12
|
|
20240430,150900,235154600,5230,5230,5230,5230,7
|
|
20240430,150800,235117990,5230,5230,5230,5230,0
|
|
20240430,150700,235117990,5230,5230,5230,5230,300
|
|
20240430,150600,233548990,5230,5230,5230,5230,2
|
|
20240430,150500,233538530,5230,5230,5230,5230,0
|
|
20240430,150400,233538530,5230,5230,5230,5230,0
|
|
20240430,150300,233538530,5230,5230,5230,5230,0
|
|
20240430,150200,233538530,5230,5230,5230,5230,200
|
|
20240430,150100,232492530,5230,5230,5230,5230,0
|
|
20240430,150000,232492530,5230,5230,5230,5230,0
|
|
20240430,145900,232492530,5230,5230,5230,5230,0
|
|
20240430,145800,232492530,5230,5230,5230,5230,200
|
|
20240430,145700,231446530,5230,5230,5230,5230,0
|
|
20240430,145600,231446530,5230,5230,5230,5230,0
|
|
20240430,145500,231446530,5230,5230,5230,5230,0
|
|
20240430,145400,231446530,5230,5230,5230,5230,0
|
|
20240430,145300,231446530,5230,5230,5230,5230,0
|
|
20240430,145200,231446530,5230,5230,5230,5230,0
|
|
20240430,145100,231446530,5230,5230,5230,5230,20
|
|
20240430,145000,231341930,5240,5240,5240,5240,0
|
|
20240430,144900,231341930,5240,5240,5240,5240,30
|
|
20240430,144800,231184730,5230,5230,5230,5230,1
|
|
20240430,144700,231179500,5230,5230,5230,5230,0
|
|
20240430,144600,231179500,5230,5230,5230,5230,20
|
|
20240430,144500,231074900,5230,5230,5230,5230,5
|
|
20240430,144400,231048750,5220,5220,5220,5220,0
|
|
20240430,144300,231048750,5220,5220,5220,5220,0
|
|
20240430,144200,231048750,5220,5220,5220,5220,0
|
|
20240430,144100,231048750,5220,5220,5220,5220,0
|
|
20240430,144000,231048750,5220,5230,5230,5220,638
|
|
20240430,143900,227717740,5230,5230,5230,5230,30
|
|
20240430,143800,227560840,5230,5230,5230,5230,0
|
|
20240430,143700,227560840,5230,5230,5230,5230,0
|
|
20240430,143600,227560840,5230,5230,5230,5230,0
|
|
20240430,143500,227560840,5230,5230,5230,5230,38
|
|
20240430,143400,227362100,5220,5220,5220,5220,0
|
|
20240430,143300,227362100,5220,5220,5220,5220,0
|
|
20240430,143200,227362100,5220,5220,5220,5220,0
|
|
20240430,143100,227362100,5220,5220,5220,5220,0
|
|
20240430,143000,227362100,5220,5220,5220,5220,0
|
|
20240430,142900,227362100,5220,5220,5220,5220,0
|
|
20240430,142800,227362100,5220,5220,5220,5220,0
|
|
20240430,142700,227362100,5220,5220,5220,5220,0
|
|
20240430,142600,227362100,5220,5220,5220,5220,0
|
|
20240430,142500,227362100,5220,5220,5220,5220,0
|
|
20240430,142400,227362100,5220,5220,5220,5220,0
|
|
20240430,142300,227362100,5220,5220,5220,5220,0
|
|
20240430,142200,227362100,5220,5220,5220,5220,0
|
|
20240430,142100,227362100,5220,5220,5220,5220,0
|
|
20240430,142000,227362100,5220,5220,5220,5220,0
|
|
20240430,141900,227362100,5220,5220,5220,5220,0
|
|
20240430,141800,227362100,5220,5220,5220,5220,236
|
|
20240430,141700,226130180,5220,5220,5220,5220,58
|
|
20240430,141600,225827420,5230,5230,5230,5230,10
|
|
20240430,141500,225775120,5230,5230,5230,5230,0
|
|
20240430,141400,225775120,5230,5230,5230,5230,0
|
|
20240430,141300,225775120,5230,5230,5230,5230,0
|
|
20240430,141200,225775120,5230,5230,5230,5230,5
|
|
20240430,141100,225748970,5230,5230,5230,5230,541
|
|
20240430,141000,222919540,5230,5230,5230,5230,0
|
|
20240430,140900,222919540,5230,5230,5230,5230,264
|
|
20240430,140800,221538820,5220,5220,5220,5220,0
|
|
20240430,140700,221538820,5220,5220,5220,5220,0
|
|
20240430,140600,221538820,5220,5220,5220,5220,0
|
|
20240430,140500,221538820,5220,5220,5220,5220,0
|
|
20240430,140400,221538820,5220,5230,5230,5220,1572
|
|
20240430,140300,213330980,5220,5220,5220,5220,60
|
|
20240430,140200,213017780,5220,5220,5220,5220,0
|
|
20240430,140100,213017780,5220,5220,5220,5220,0
|
|
20240430,140000,213017780,5220,5220,5220,5220,0
|
|
20240430,135900,213017780,5220,5220,5220,5220,0
|
|
20240430,135800,213017780,5220,5220,5220,5220,0
|
|
20240430,135700,213017780,5220,5220,5220,5220,42
|
|
20240430,135600,212798540,5220,5220,5220,5220,0
|
|
20240430,135500,212798540,5220,5220,5220,5220,1470
|
|
20240430,135400,205125140,5220,5220,5220,5220,0
|
|
20240430,135300,205125140,5220,5220,5220,5220,0
|
|
20240430,135200,205125140,5220,5220,5220,5220,0
|
|
20240430,135100,205125140,5220,5220,5220,5220,987
|
|
20240430,135000,199973000,5220,5220,5220,5220,0
|
|
20240430,134900,199973000,5220,5220,5220,5220,0
|
|
20240430,134800,199973000,5220,5220,5220,5220,0
|
|
20240430,134700,199973000,5220,5220,5220,5220,300
|
|
20240430,134600,198407000,5230,5230,5230,5230,0
|
|
20240430,134500,198407000,5230,5230,5230,5230,980
|
|
20240430,134400,193281600,5230,5230,5230,5230,0
|
|
20240430,134300,193281600,5230,5230,5230,5230,0
|
|
20240430,134200,193281600,5230,5230,5230,5230,0
|
|
20240430,134100,193281600,5230,5230,5230,5230,0
|
|
20240430,134000,193281600,5230,5230,5230,5230,0
|
|
20240430,133900,193281600,5230,5230,5230,5230,0
|
|
20240430,133800,193281600,5230,5230,5230,5230,0
|
|
20240430,133700,193281600,5230,5230,5230,5230,0
|
|
20240430,133600,193281600,5230,5230,5230,5230,0
|
|
20240430,133500,193281600,5230,5230,5230,5230,200
|
|
20240430,133400,192235600,5230,5230,5230,5230,50
|
|
20240430,133300,191974100,5230,5230,5230,5230,0
|
|
20240430,133200,191974100,5230,5230,5230,5230,1
|
|
20240430,133100,191968870,5230,5230,5230,5230,0
|
|
20240430,133000,191968870,5230,5230,5230,5230,0
|
|
20240430,132900,191968870,5230,5230,5230,5230,0
|
|
20240430,132800,191968870,5230,5230,5230,5230,0
|
|
20240430,132700,191968870,5230,5230,5230,5230,0
|
|
20240430,132600,191968870,5230,5230,5230,5230,200
|
|
20240430,132500,190922870,5230,5230,5230,5230,0
|
|
20240430,132400,190922870,5230,5230,5230,5230,0
|
|
20240430,132300,190922870,5230,5230,5230,5230,100
|
|
20240430,132200,190399870,5230,5230,5230,5230,200
|
|
20240430,132100,189353870,5220,5220,5220,5220,57
|
|
20240430,132000,189056330,5230,5230,5230,5230,0
|
|
20240430,131900,189056330,5230,5230,5230,5230,200
|
|
20240430,131800,188010330,5230,5230,5230,5230,0
|
|
20240430,131700,188010330,5230,5230,5230,5230,0
|
|
20240430,131600,188010330,5230,5230,5230,5230,1
|
|
20240430,131500,188005100,5230,5230,5230,5230,0
|
|
20240430,131400,188005100,5230,5230,5230,5230,0
|
|
20240430,131300,188005100,5230,5230,5230,5230,100
|
|
20240430,131200,187482100,5230,5230,5230,5230,0
|
|
20240430,131100,187482100,5230,5230,5230,5230,66
|
|
20240430,131000,187136920,5210,5210,5210,5210,0
|
|
20240430,130900,187136920,5210,5210,5210,5210,0
|
|
20240430,130800,187136920,5210,5210,5210,5210,0
|
|
20240430,130700,187136920,5210,5210,5210,5210,0
|
|
20240430,130600,187136920,5210,5210,5210,5210,0
|
|
20240430,130500,187136920,5210,5210,5210,5210,1
|
|
20240430,130400,187131710,5230,5230,5230,5230,0
|
|
20240430,130300,187131710,5230,5230,5230,5230,1
|
|
20240430,130200,187126480,5210,5210,5210,5210,0
|
|
20240430,130100,187126480,5210,5210,5210,5210,0
|
|
20240430,130000,187126480,5210,5210,5210,5210,0
|
|
20240430,125900,187126480,5210,5210,5210,5210,40
|
|
20240430,125800,186918080,5220,5220,5220,5220,0
|
|
20240430,125700,186918080,5220,5220,5220,5220,0
|
|
20240430,125600,186918080,5220,5220,5220,5220,0
|
|
20240430,125500,186918080,5220,5220,5220,5220,0
|
|
20240430,125400,186918080,5220,5220,5220,5220,0
|
|
20240430,125300,186918080,5220,5220,5220,5220,0
|
|
20240430,125200,186918080,5220,5220,5220,5220,0
|
|
20240430,125100,186918080,5220,5220,5220,5220,0
|
|
20240430,125000,186918080,5220,5220,5220,5220,0
|
|
20240430,124900,186918080,5220,5220,5220,5220,0
|
|
20240430,124800,186918080,5220,5220,5220,5220,0
|
|
20240430,124700,186918080,5220,5220,5220,5220,0
|
|
20240430,124600,186918080,5220,5220,5220,5220,100
|
|
20240430,124500,186396080,5240,5240,5240,5240,0
|
|
20240430,124400,186396080,5240,5240,5240,5240,0
|
|
20240430,124300,186396080,5240,5240,5240,5240,30
|
|
20240430,124200,186238880,5240,5240,5240,5240,0
|
|
20240430,124100,186238880,5240,5220,5240,5220,2
|
|
20240430,124000,186228420,5220,5220,5220,5220,250
|
|
20240430,123900,184923420,5240,5240,5240,5240,0
|
|
20240430,123800,184923420,5240,5240,5240,5240,0
|
|
20240430,123700,184923420,5240,5240,5240,5240,0
|
|
20240430,123600,184923420,5240,5240,5240,5240,0
|
|
20240430,123500,184923420,5240,5240,5240,5240,2
|
|
20240430,123400,184912940,5230,5230,5230,5230,0
|
|
20240430,123300,184912940,5230,5230,5230,5230,142
|
|
20240430,123200,184170280,5230,5230,5230,5230,0
|
|
20240430,123100,184170280,5230,5230,5230,5230,0
|
|
20240430,123000,184170280,5230,5230,5230,5230,0
|
|
20240430,122900,184170280,5230,5230,5230,5230,57
|
|
20240430,122800,183872170,5230,5230,5230,5230,0
|
|
20240430,122700,183872170,5230,5230,5230,5230,0
|
|
20240430,122600,183872170,5230,5230,5230,5230,110
|
|
20240430,122500,183296870,5220,5220,5220,5220,0
|
|
20240430,122400,183296870,5220,5220,5220,5220,0
|
|
20240430,122300,183296870,5220,5220,5220,5220,0
|
|
20240430,122200,183296870,5220,5220,5220,5220,9
|
|
20240430,122100,183249890,5220,5220,5220,5220,0
|
|
20240430,122000,183249890,5220,5220,5220,5220,425
|
|
20240430,121900,181031390,5240,5240,5240,5240,0
|
|
20240430,121800,181031390,5240,5240,5240,5240,0
|
|
20240430,121700,181031390,5240,5240,5240,5240,0
|
|
20240430,121600,181031390,5240,5240,5240,5240,0
|
|
20240430,121500,181031390,5240,5240,5240,5240,200
|
|
20240430,121400,179983390,5240,5240,5240,5240,0
|
|
20240430,121300,179983390,5240,5240,5240,5240,68
|
|
20240430,121200,179627070,5220,5220,5220,5220,0
|
|
20240430,121100,179627070,5220,5220,5220,5220,0
|
|
20240430,121000,179627070,5220,5220,5220,5220,0
|
|
20240430,120900,179627070,5220,5220,5220,5220,0
|
|
20240430,120800,179627070,5220,5220,5220,5220,0
|
|
20240430,120700,179627070,5220,5220,5220,5220,3
|
|
20240430,120600,179611410,5220,5220,5220,5220,0
|
|
20240430,120500,179611410,5220,5220,5220,5220,0
|
|
20240430,120400,179611410,5220,5220,5220,5220,0
|
|
20240430,120300,179611410,5220,5220,5220,5220,0
|
|
20240430,120200,179611410,5220,5220,5220,5220,0
|
|
20240430,120100,179611410,5220,5220,5220,5220,0
|
|
20240430,120000,179611410,5220,5220,5220,5220,0
|
|
20240430,115900,179611410,5220,5220,5220,5220,0
|
|
20240430,115800,179611410,5220,5220,5220,5220,0
|
|
20240430,115700,179611410,5220,5220,5220,5220,0
|
|
20240430,115600,179611410,5220,5220,5220,5220,0
|
|
20240430,115500,179611410,5220,5220,5220,5220,730
|
|
20240430,115400,175800810,5230,5230,5230,5230,0
|
|
20240430,115300,175800810,5230,5230,5230,5230,0
|
|
20240430,115200,175800810,5230,5230,5230,5230,80
|
|
20240430,115100,175382410,5230,5230,5230,5230,0
|
|
20240430,115000,175382410,5230,5230,5230,5230,1299
|
|
20240430,114900,168588640,5220,5220,5220,5220,0
|
|
20240430,114800,168588640,5220,5220,5220,5220,0
|
|
20240430,114700,168588640,5220,5220,5220,5220,1185
|
|
20240430,114600,162402940,5220,5220,5220,5220,0
|
|
20240430,114500,162402940,5220,5220,5220,5220,0
|
|
20240430,114400,162402940,5220,5220,5220,5220,1000
|
|
20240430,114300,157182940,5220,5220,5220,5220,0
|
|
20240430,114200,157182940,5220,5220,5220,5220,0
|
|
20240430,114100,157182940,5220,5220,5220,5220,0
|
|
20240430,114000,157182940,5220,5220,5220,5220,71
|
|
20240430,113900,156812320,5220,5220,5220,5220,0
|
|
20240430,113800,156812320,5220,5220,5220,5220,0
|
|
20240430,113700,156812320,5220,5220,5220,5220,0
|
|
20240430,113600,156812320,5220,5220,5220,5220,0
|
|
20240430,113500,156812320,5220,5220,5220,5220,0
|
|
20240430,113400,156812320,5220,5220,5220,5220,0
|
|
20240430,113300,156812320,5220,5220,5220,5220,0
|
|
20240430,113200,156812320,5220,5220,5220,5220,94
|
|
20240430,113100,156321640,5210,5210,5210,5210,0
|
|
20240430,113000,156321640,5210,5210,5210,5210,0
|
|
20240430,112900,156321640,5210,5210,5210,5210,0
|
|
20240430,112800,156321640,5210,5210,5210,5210,0
|
|
20240430,112700,156321640,5210,5210,5210,5210,0
|
|
20240430,112600,156321640,5210,5210,5210,5210,0
|
|
20240430,112500,156321640,5210,5210,5210,5210,0
|
|
20240430,112400,156321640,5210,5210,5210,5210,0
|
|
20240430,112300,156321640,5210,5210,5210,5210,0
|
|
20240430,112200,156321640,5210,5210,5210,5210,0
|
|
20240430,112100,156321640,5210,5210,5210,5210,0
|
|
20240430,112000,156321640,5210,5210,5210,5210,0
|
|
20240430,111900,156321640,5210,5210,5210,5210,0
|
|
20240430,111800,156321640,5210,5210,5210,5210,0
|
|
20240430,111700,156321640,5210,5210,5210,5210,0
|
|
20240430,111600,156321640,5210,5210,5210,5210,97
|
|
20240430,111500,155816270,5240,5240,5240,5240,0
|
|
20240430,111400,155816270,5240,5240,5240,5240,0
|
|
20240430,111300,155816270,5240,5240,5240,5240,0
|
|
20240430,111200,155816270,5240,5240,5240,5240,0
|
|
20240430,111100,155816270,5240,5240,5240,5240,0
|
|
20240430,111000,155816270,5240,5240,5240,5240,0
|
|
20240430,110900,155816270,5240,5240,5240,5240,0
|
|
20240430,110800,155816270,5240,5240,5240,5240,0
|
|
20240430,110700,155816270,5240,5220,5240,5220,3294
|
|
20240430,110600,138577370,5210,5230,5230,5210,205
|
|
20240430,110500,137509060,5230,5230,5230,5230,0
|
|
20240430,110400,137509060,5230,5230,5230,5230,0
|
|
20240430,110300,137509060,5230,5230,5230,5230,0
|
|
20240430,110200,137509060,5230,5230,5230,5230,0
|
|
20240430,110100,137509060,5230,5230,5230,5230,0
|
|
20240430,110000,137509060,5230,5230,5230,5230,0
|
|
20240430,105900,137509060,5230,5230,5230,5230,0
|
|
20240430,105800,137509060,5230,5230,5230,5230,0
|
|
20240430,105700,137509060,5230,5230,5230,5230,0
|
|
20240430,105600,137509060,5230,5230,5230,5230,0
|
|
20240430,105500,137509060,5230,5230,5230,5230,0
|
|
20240430,105400,137509060,5230,5230,5230,5230,20
|
|
20240430,105300,137404460,5230,5230,5230,5230,0
|
|
20240430,105200,137404460,5230,5230,5230,5230,15
|
|
20240430,105100,137326010,5210,5210,5210,5210,0
|
|
20240430,105000,137326010,5210,5210,5210,5210,0
|
|
20240430,104900,137326010,5210,5210,5210,5210,0
|
|
20240430,104800,137326010,5210,5210,5210,5210,0
|
|
20240430,104700,137326010,5210,5210,5210,5210,0
|
|
20240430,104600,137326010,5210,5220,5220,5210,1563
|
|
20240430,104500,129176710,5220,5220,5220,5220,0
|
|
20240430,104400,129176710,5220,5220,5220,5220,185
|
|
20240430,104300,128211010,5230,5230,5230,5230,0
|
|
20240430,104200,128211010,5230,5230,5230,5230,0
|
|
20240430,104100,128211010,5230,5230,5230,5230,0
|
|
20240430,104000,128211010,5230,5230,5230,5230,0
|
|
20240430,103900,128211010,5230,5230,5230,5230,1
|
|
20240430,103800,128205780,5230,5220,5230,5220,2
|
|
20240430,103700,128195330,5220,5220,5220,5220,0
|
|
20240430,103600,128195330,5220,5220,5220,5220,0
|
|
20240430,103500,128195330,5220,5220,5220,5220,0
|
|
20240430,103400,128195330,5220,5220,5220,5220,0
|
|
20240430,103300,128195330,5220,5220,5220,5220,3
|
|
20240430,103200,128179670,5220,5220,5220,5220,0
|
|
20240430,103100,128179670,5220,5220,5220,5220,0
|
|
20240430,103000,128179670,5220,5220,5220,5220,201
|
|
20240430,102900,127130450,5220,5220,5220,5220,40
|
|
20240430,102800,126921650,5220,5220,5220,5220,0
|
|
20240430,102700,126921650,5220,5220,5220,5220,0
|
|
20240430,102600,126921650,5220,5220,5220,5220,0
|
|
20240430,102500,126921650,5220,5220,5220,5220,0
|
|
20240430,102400,126921650,5220,5220,5220,5220,0
|
|
20240430,102300,126921650,5220,5220,5220,5220,0
|
|
20240430,102200,126921650,5220,5230,5230,5220,48
|
|
20240430,102100,126671030,5240,5240,5240,5240,0
|
|
20240430,102000,126671030,5240,5240,5240,5240,1
|
|
20240430,101900,126665790,5220,5220,5220,5220,0
|
|
20240430,101800,126665790,5220,5220,5220,5220,50
|
|
20240430,101700,126404790,5240,5240,5240,5240,4
|
|
20240430,101600,126383830,5240,5230,5240,5230,285
|
|
20240430,101500,124893190,5230,5230,5230,5230,264
|
|
20240430,101400,123512470,5230,5230,5230,5230,0
|
|
20240430,101300,123512470,5230,5230,5230,5230,339
|
|
20240430,101200,121739500,5240,5240,5240,5240,0
|
|
20240430,101100,121739500,5240,5240,5240,5240,918
|
|
20240430,101000,116929180,5250,5250,5250,5250,0
|
|
20240430,100900,116929180,5250,5250,5250,5250,0
|
|
20240430,100800,116929180,5250,5250,5250,5250,0
|
|
20240430,100700,116929180,5250,5250,5250,5250,2561
|
|
20240430,100600,103483930,5250,5250,5250,5250,981
|
|
20240430,100500,98333680,5240,5240,5240,5240,125
|
|
20240430,100400,97678680,5240,5240,5240,5240,395
|
|
20240430,100300,95608880,5240,5240,5240,5240,45
|
|
20240430,100200,95373080,5240,5240,5240,5240,232
|
|
20240430,100100,94157400,5240,5240,5240,5240,115
|
|
20240430,100000,93554800,5240,5250,5250,5240,16
|
|
20240430,095900,93470950,5250,5250,5250,5250,6
|
|
20240430,095800,93439450,5240,5250,5250,5240,650
|
|
20240430,095700,90028450,5250,5250,5250,5250,5
|
|
20240430,095600,90002200,5250,5250,5250,5250,0
|
|
20240430,095500,90002200,5250,5250,5250,5250,2
|
|
20240430,095400,89991700,5250,5250,5250,5250,2
|
|
20240430,095300,89981200,5240,5230,5240,5230,660
|
|
20240430,095200,86522900,5230,5230,5230,5230,0
|
|
20240430,095100,86522900,5230,5230,5230,5230,4
|
|
20240430,095000,86501980,5240,5240,5240,5240,71
|
|
20240430,094900,86129940,5240,5240,5240,5240,10
|
|
20240430,094800,86077540,5240,5240,5240,5240,15
|
|
20240430,094700,85998940,5240,5230,5240,5230,113
|
|
20240430,094600,85406830,5230,5230,5230,5230,0
|
|
20240430,094500,85406830,5230,5230,5230,5230,0
|
|
20240430,094400,85406830,5230,5230,5230,5230,17
|
|
20240430,094300,85317920,5240,5240,5240,5240,0
|
|
20240430,094200,85317920,5240,5240,5240,5240,650
|
|
20240430,094100,81911920,5240,5240,5240,5240,5
|
|
20240430,094000,81885720,5240,5240,5240,5240,245
|
|
20240430,093900,80601920,5240,5240,5240,5240,10
|
|
20240430,093800,80549520,5240,5230,5240,5230,139
|
|
20240430,093700,79821210,5230,5230,5230,5230,8
|
|
20240430,093600,79779370,5240,5240,5240,5240,0
|
|
20240430,093500,79779370,5240,5240,5240,5240,50
|
|
20240430,093400,79517370,5230,5230,5230,5230,3
|
|
20240430,093300,79501680,5230,5230,5230,5230,40
|
|
20240430,093200,79292480,5240,5240,5240,5240,0
|
|
20240430,093100,79292480,5240,5240,5240,5240,60
|
|
20240430,093000,78978080,5250,5250,5250,5250,0
|
|
20240430,092900,78978080,5250,5250,5250,5250,2
|
|
20240430,092800,78967580,5250,5250,5250,5250,110
|
|
20240430,092700,78390080,5240,5240,5240,5240,4
|
|
20240430,092600,78369120,5240,5240,5240,5240,973
|
|
20240430,092500,73270600,5230,5220,5230,5220,164
|
|
20240430,092400,72412980,5240,5240,5240,5240,321
|
|
20240430,092300,70730940,5240,5220,5240,5220,762
|
|
20240430,092200,66743300,5220,5220,5220,5220,66
|
|
20240430,092100,66398780,5230,5230,5230,5230,486
|
|
20240430,092000,63857000,5240,5230,5240,5230,251
|
|
20240430,091900,62544260,5240,5240,5240,5240,0
|
|
20240430,091800,62544260,5240,5240,5240,5240,0
|
|
20240430,091700,62544260,5240,5240,5240,5240,500
|
|
20240430,091600,59924260,5240,5240,5240,5240,520
|
|
20240430,091500,57199460,5240,5240,5240,5220,1032
|
|
20240430,091400,51792380,5240,5240,5240,5240,3
|
|
20240430,091300,51776660,5240,5240,5240,5240,0
|
|
20240430,091200,51776660,5240,5240,5240,5240,500
|
|
20240430,091100,49156660,5240,5240,5240,5220,276
|
|
20240430,091000,47711230,5250,5230,5250,5230,3340
|
|
20240430,090900,30205910,5240,5240,5240,5240,0
|
|
20240430,090800,30205910,5240,5220,5240,5220,334
|
|
20240430,090700,28459670,5220,5210,5220,5210,251
|
|
20240430,090600,27149500,5210,5210,5210,5210,548
|
|
20240430,090500,24294420,5210,5210,5210,5210,1
|
|
20240430,090400,24289210,5190,5190,5190,5190,0
|
|
20240430,090300,24289210,5190,5200,5200,5190,839
|
|
20240430,090200,19933380,5200,5210,5210,5200,2697
|
|
20240430,090100,5904030,5210,5210,5210,5210,80
|
|
20240430,090000,5487230,5220,5200,5220,5200,1054
|