662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195900,205558430,8450,8450,8450,8450,1450
|
|
20240430,195800,205558430,8450,8450,8450,8450,0
|
|
20240430,195700,205558430,8450,8450,8450,8450,0
|
|
20240430,195600,205558430,8450,8450,8450,8450,0
|
|
20240430,195500,205558430,8450,8450,8450,8450,0
|
|
20240430,195400,205558430,8450,8450,8450,8450,0
|
|
20240430,195300,205558430,8450,8450,8450,8450,0
|
|
20240430,195200,205558430,8450,8450,8450,8450,0
|
|
20240430,195100,205558430,8450,8450,8450,8450,0
|
|
20240430,195000,205558430,8450,8450,8450,8450,0
|
|
20240430,194900,205558430,8450,8450,8450,8450,0
|
|
20240430,194800,205558430,8450,8450,8450,8450,0
|
|
20240430,194700,205558430,8450,8450,8450,8450,0
|
|
20240430,194600,205558430,8450,8450,8450,8450,0
|
|
20240430,194500,205558430,8450,8450,8450,8450,0
|
|
20240430,194400,205558430,8450,8450,8450,8450,0
|
|
20240430,194300,205558430,8450,8450,8450,8450,0
|
|
20240430,194200,205558430,8450,8450,8450,8450,0
|
|
20240430,194100,205558430,8450,8450,8450,8450,0
|
|
20240430,194000,205558430,8450,8450,8450,8450,0
|
|
20240430,193900,205558430,8450,8450,8450,8450,0
|
|
20240430,193800,205558430,8450,8450,8450,8450,0
|
|
20240430,193700,205558430,8450,8450,8450,8450,0
|
|
20240430,193600,205558430,8450,8450,8450,8450,0
|
|
20240430,193500,205558430,8450,8450,8450,8450,0
|
|
20240430,193400,205558430,8450,8450,8450,8450,0
|
|
20240430,193300,205558430,8450,8450,8450,8450,0
|
|
20240430,193200,205558430,8450,8450,8450,8450,0
|
|
20240430,193100,205558430,8450,8450,8450,8450,0
|
|
20240430,193000,205558430,8450,8450,8450,8450,0
|
|
20240430,192900,205558430,8450,8450,8450,8450,1450
|
|
20240430,192800,205558430,8450,8450,8450,8450,0
|
|
20240430,192700,205558430,8450,8450,8450,8450,0
|
|
20240430,192600,205558430,8450,8450,8450,8450,0
|
|
20240430,192500,205558430,8450,8450,8450,8450,0
|
|
20240430,192400,205558430,8450,8450,8450,8450,0
|
|
20240430,192300,205558430,8450,8450,8450,8450,0
|
|
20240430,192200,205558430,8450,8450,8450,8450,0
|
|
20240430,192100,205558430,8450,8450,8450,8450,0
|
|
20240430,192000,205558430,8450,8450,8450,8450,0
|
|
20240430,191900,205558430,8450,8450,8450,8450,0
|
|
20240430,191800,205558430,8450,8450,8450,8450,0
|
|
20240430,191700,205558430,8450,8450,8450,8450,0
|
|
20240430,191600,205558430,8450,8450,8450,8450,0
|
|
20240430,191500,205558430,8450,8450,8450,8450,0
|
|
20240430,191400,205558430,8450,8450,8450,8450,0
|
|
20240430,191300,205558430,8450,8450,8450,8450,0
|
|
20240430,191200,205558430,8450,8450,8450,8450,0
|
|
20240430,191100,205558430,8450,8450,8450,8450,0
|
|
20240430,191000,205558430,8450,8450,8450,8450,0
|
|
20240430,190900,205558430,8450,8450,8450,8450,0
|
|
20240430,190800,205558430,8450,8450,8450,8450,0
|
|
20240430,190700,205558430,8450,8450,8450,8450,0
|
|
20240430,190600,205558430,8450,8450,8450,8450,0
|
|
20240430,190500,205558430,8450,8450,8450,8450,0
|
|
20240430,190400,205558430,8450,8450,8450,8450,0
|
|
20240430,190300,205558430,8450,8450,8450,8450,0
|
|
20240430,190200,205558430,8450,8450,8450,8450,0
|
|
20240430,190100,205558430,8450,8450,8450,8450,0
|
|
20240430,190000,205558430,8450,8450,8450,8450,0
|
|
20240430,185900,205558430,8450,8450,8450,8450,1450
|
|
20240430,185800,205558430,8450,8450,8450,8450,0
|
|
20240430,185700,205558430,8450,8450,8450,8450,0
|
|
20240430,185600,205558430,8450,8450,8450,8450,0
|
|
20240430,185500,205558430,8450,8450,8450,8450,0
|
|
20240430,185400,205558430,8450,8450,8450,8450,0
|
|
20240430,185300,205558430,8450,8450,8450,8450,0
|
|
20240430,185200,205558430,8450,8450,8450,8450,0
|
|
20240430,185100,205558430,8450,8450,8450,8450,0
|
|
20240430,185000,205558430,8450,8450,8450,8450,0
|
|
20240430,184900,205558430,8450,8450,8450,8450,0
|
|
20240430,184800,205558430,8450,8450,8450,8450,0
|
|
20240430,184700,205558430,8450,8450,8450,8450,0
|
|
20240430,184600,205558430,8450,8450,8450,8450,0
|
|
20240430,184500,205558430,8450,8450,8450,8450,0
|
|
20240430,184400,205558430,8450,8450,8450,8450,0
|
|
20240430,184300,205558430,8450,8450,8450,8450,0
|
|
20240430,184200,205558430,8450,8450,8450,8450,0
|
|
20240430,184100,205558430,8450,8450,8450,8450,0
|
|
20240430,184000,205558430,8450,8450,8450,8450,0
|
|
20240430,183900,205558430,8450,8450,8450,8450,0
|
|
20240430,183800,205558430,8450,8450,8450,8450,0
|
|
20240430,183700,205558430,8450,8450,8450,8450,0
|
|
20240430,183600,205558430,8450,8450,8450,8450,0
|
|
20240430,183500,205558430,8450,8450,8450,8450,0
|
|
20240430,183400,205558430,8450,8450,8450,8450,0
|
|
20240430,183300,205558430,8450,8450,8450,8450,0
|
|
20240430,183200,205558430,8450,8450,8450,8450,0
|
|
20240430,183100,205558430,8450,8450,8450,8450,0
|
|
20240430,183000,205558430,8450,8450,8450,8450,0
|
|
20240430,182900,205558430,8450,8450,8450,8450,1450
|
|
20240430,182800,205558430,8450,8450,8450,8450,0
|
|
20240430,182700,205558430,8450,8450,8450,8450,0
|
|
20240430,182600,205558430,8450,8450,8450,8450,0
|
|
20240430,182500,205558430,8450,8450,8450,8450,0
|
|
20240430,182400,205558430,8450,8450,8450,8450,0
|
|
20240430,182300,205558430,8450,8450,8450,8450,0
|
|
20240430,182200,205558430,8450,8450,8450,8450,0
|
|
20240430,182100,205558430,8450,8450,8450,8450,0
|
|
20240430,182000,205558430,8450,8450,8450,8450,0
|
|
20240430,181900,205558430,8450,8450,8450,8450,0
|
|
20240430,181800,205558430,8450,8450,8450,8450,0
|
|
20240430,181700,205558430,8450,8450,8450,8450,0
|
|
20240430,181600,205558430,8450,8450,8450,8450,0
|
|
20240430,181500,205558430,8450,8450,8450,8450,0
|
|
20240430,181400,205558430,8450,8450,8450,8450,0
|
|
20240430,181300,205558430,8450,8450,8450,8450,0
|
|
20240430,181200,205558430,8450,8450,8450,8450,0
|
|
20240430,181100,205558430,8450,8450,8450,8450,0
|
|
20240430,181000,205558430,8450,8450,8450,8450,0
|
|
20240430,180900,205558430,8450,8450,8450,8450,0
|
|
20240430,180800,205558430,8450,8450,8450,8450,0
|
|
20240430,180700,205558430,8450,8450,8450,8450,0
|
|
20240430,180600,205558430,8450,8450,8450,8450,0
|
|
20240430,180500,205558430,8450,8450,8450,8450,0
|
|
20240430,180400,205558430,8450,8450,8450,8450,0
|
|
20240430,180300,205558430,8450,8450,8450,8450,0
|
|
20240430,180200,205558430,8450,8450,8450,8450,0
|
|
20240430,180100,205558430,8450,8450,8450,8450,0
|
|
20240430,180000,205558430,8450,8450,8450,8450,0
|
|
20240430,175900,205558430,8450,8450,8450,8450,1450
|
|
20240430,175800,205558430,8450,8450,8450,8450,0
|
|
20240430,175700,205558430,8450,8450,8450,8450,0
|
|
20240430,175600,205558430,8450,8450,8450,8450,0
|
|
20240430,175500,205558430,8450,8450,8450,8450,0
|
|
20240430,175400,205558430,8450,8450,8450,8450,0
|
|
20240430,175300,205558430,8450,8450,8450,8450,0
|
|
20240430,175200,205558430,8450,8450,8450,8450,0
|
|
20240430,175100,205558430,8450,8450,8450,8450,0
|
|
20240430,175000,205558430,8450,8450,8450,8450,0
|
|
20240430,174900,205558430,8450,8450,8450,8450,0
|
|
20240430,174800,205558430,8450,8450,8450,8450,0
|
|
20240430,174700,205558430,8450,8450,8450,8450,0
|
|
20240430,174600,205558430,8450,8450,8450,8450,0
|
|
20240430,174500,205558430,8450,8450,8450,8450,0
|
|
20240430,174400,205558430,8450,8450,8450,8450,0
|
|
20240430,174300,205558430,8450,8450,8450,8450,0
|
|
20240430,174200,205558430,8450,8450,8450,8450,0
|
|
20240430,174100,205558430,8450,8450,8450,8450,0
|
|
20240430,174000,205558430,8450,8450,8450,8450,0
|
|
20240430,173900,205558430,8450,8450,8450,8450,0
|
|
20240430,173800,205558430,8450,8450,8450,8450,0
|
|
20240430,173700,205558430,8450,8450,8450,8450,0
|
|
20240430,173600,205558430,8450,8450,8450,8450,0
|
|
20240430,173500,205558430,8450,8450,8450,8450,0
|
|
20240430,173400,205558430,8450,8450,8450,8450,0
|
|
20240430,173300,205558430,8450,8450,8450,8450,0
|
|
20240430,173200,205558430,8450,8450,8450,8450,0
|
|
20240430,173100,205558430,8450,8450,8450,8450,0
|
|
20240430,173000,205558430,8450,8450,8450,8450,0
|
|
20240430,172900,205558430,8450,8450,8450,8450,1450
|
|
20240430,172800,205558430,8450,8450,8450,8450,0
|
|
20240430,172700,205558430,8450,8450,8450,8450,0
|
|
20240430,172600,205558430,8450,8450,8450,8450,0
|
|
20240430,172500,205558430,8450,8450,8450,8450,0
|
|
20240430,172400,205558430,8450,8450,8450,8450,0
|
|
20240430,172300,205558430,8450,8450,8450,8450,0
|
|
20240430,172200,205558430,8450,8450,8450,8450,0
|
|
20240430,172100,205558430,8450,8450,8450,8450,0
|
|
20240430,172000,205558430,8450,8450,8450,8450,0
|
|
20240430,171900,205558430,8450,8450,8450,8450,0
|
|
20240430,171800,205558430,8450,8450,8450,8450,0
|
|
20240430,171700,205558430,8450,8450,8450,8450,0
|
|
20240430,171600,205558430,8450,8450,8450,8450,0
|
|
20240430,171500,205558430,8450,8450,8450,8450,0
|
|
20240430,171400,205558430,8450,8450,8450,8450,0
|
|
20240430,171300,205558430,8450,8450,8450,8450,0
|
|
20240430,171200,205558430,8450,8450,8450,8450,0
|
|
20240430,171100,205558430,8450,8450,8450,8450,0
|
|
20240430,171000,205558430,8450,8450,8450,8450,0
|
|
20240430,170900,205558430,8450,8450,8450,8450,0
|
|
20240430,170800,205558430,8450,8450,8450,8450,0
|
|
20240430,170700,205558430,8450,8450,8450,8450,0
|
|
20240430,170600,205558430,8450,8450,8450,8450,0
|
|
20240430,170500,205558430,8450,8450,8450,8450,0
|
|
20240430,170400,205558430,8450,8450,8450,8450,0
|
|
20240430,170300,205558430,8450,8450,8450,8450,0
|
|
20240430,170200,205558430,8450,8450,8450,8450,0
|
|
20240430,170100,205558430,8450,8450,8450,8450,0
|
|
20240430,170000,205558430,8450,8450,8450,8450,0
|
|
20240430,165900,205558430,8450,8450,8450,8450,1450
|
|
20240430,165800,205558430,8450,8450,8450,8450,0
|
|
20240430,165700,205558430,8450,8450,8450,8450,0
|
|
20240430,165600,205558430,8450,8450,8450,8450,0
|
|
20240430,165500,205558430,8450,8450,8450,8450,0
|
|
20240430,165400,205558430,8450,8450,8450,8450,0
|
|
20240430,165300,205558430,8450,8450,8450,8450,0
|
|
20240430,165200,205558430,8450,8450,8450,8450,0
|
|
20240430,165100,205558430,8450,8450,8450,8450,0
|
|
20240430,165000,205558430,8450,8450,8450,8450,0
|
|
20240430,164900,205558430,8450,8450,8450,8450,0
|
|
20240430,164800,205558430,8450,8450,8450,8450,0
|
|
20240430,164700,205558430,8450,8450,8450,8450,0
|
|
20240430,164600,205558430,8450,8450,8450,8450,0
|
|
20240430,164500,205558430,8450,8450,8450,8450,0
|
|
20240430,164400,205558430,8450,8450,8450,8450,0
|
|
20240430,164300,205558430,8450,8450,8450,8450,0
|
|
20240430,164200,205558430,8450,8450,8450,8450,0
|
|
20240430,164100,205558430,8450,8450,8450,8450,0
|
|
20240430,164000,205558430,8450,8450,8450,8450,0
|
|
20240430,163900,205558430,8450,8450,8450,8450,0
|
|
20240430,163800,205558430,8450,8450,8450,8450,0
|
|
20240430,163700,205558430,8450,8450,8450,8450,0
|
|
20240430,163600,205558430,8450,8450,8450,8450,0
|
|
20240430,163500,205558430,8450,8450,8450,8450,0
|
|
20240430,163400,205558430,8450,8450,8450,8450,0
|
|
20240430,163300,205558430,8450,8450,8450,8450,0
|
|
20240430,163200,205558430,8450,8450,8450,8450,0
|
|
20240430,163100,205558430,8450,8450,8450,8450,0
|
|
20240430,163000,205558430,8450,8450,8450,8450,0
|
|
20240430,162900,205558430,8450,8450,8450,8450,1450
|
|
20240430,162800,205558430,8450,8450,8450,8450,0
|
|
20240430,162700,205558430,8450,8450,8450,8450,0
|
|
20240430,162600,205558430,8450,8450,8450,8450,0
|
|
20240430,162500,205558430,8450,8450,8450,8450,0
|
|
20240430,162400,205558430,8450,8450,8450,8450,0
|
|
20240430,162300,205558430,8450,8450,8450,8450,0
|
|
20240430,162200,205558430,8450,8450,8450,8450,0
|
|
20240430,162100,205558430,8450,8450,8450,8450,0
|
|
20240430,162000,205558430,8450,8450,8450,8450,0
|
|
20240430,161900,205558430,8450,8450,8450,8450,0
|
|
20240430,161800,205558430,8450,8450,8450,8450,0
|
|
20240430,161700,205558430,8450,8450,8450,8450,0
|
|
20240430,161600,205558430,8450,8450,8450,8450,0
|
|
20240430,161500,205558430,8450,8450,8450,8450,0
|
|
20240430,161400,205558430,8450,8450,8450,8450,0
|
|
20240430,161300,205558430,8450,8450,8450,8450,0
|
|
20240430,161200,205558430,8450,8450,8450,8450,0
|
|
20240430,161100,205558430,8450,8450,8450,8450,0
|
|
20240430,161000,205558430,8450,8450,8450,8450,0
|
|
20240430,160900,205558430,8450,8450,8450,8450,0
|
|
20240430,160800,205558430,8450,8450,8450,8450,0
|
|
20240430,160700,205558430,8450,8450,8450,8450,0
|
|
20240430,160600,205558430,8450,8450,8450,8450,0
|
|
20240430,160500,205558430,8450,8450,8450,8450,0
|
|
20240430,160400,205558430,8450,8450,8450,8450,0
|
|
20240430,160300,205558430,8450,8450,8450,8450,0
|
|
20240430,160200,205558430,8450,8450,8450,8450,0
|
|
20240430,160100,205558430,8450,8450,8450,8450,0
|
|
20240430,160000,205558430,8450,8450,8450,8450,0
|
|
20240430,155900,205558430,8450,8450,8450,8450,1450
|
|
20240430,155800,205558430,8450,8450,8450,8450,0
|
|
20240430,155700,205558430,8450,8450,8450,8450,0
|
|
20240430,155600,205558430,8450,8450,8450,8450,0
|
|
20240430,155500,205558430,8450,8450,8450,8450,0
|
|
20240430,155400,205558430,8450,8450,8450,8450,0
|
|
20240430,155300,205558430,8450,8450,8450,8450,0
|
|
20240430,155200,205558430,8450,8450,8450,8450,0
|
|
20240430,155100,205558430,8450,8450,8450,8450,0
|
|
20240430,155000,205558430,8450,8450,8450,8450,0
|
|
20240430,154900,205558430,8450,8450,8450,8450,0
|
|
20240430,154800,205558430,8450,8450,8450,8450,0
|
|
20240430,154700,205558430,8450,8450,8450,8450,0
|
|
20240430,154600,205558430,8450,8450,8450,8450,0
|
|
20240430,154500,205558430,8450,8450,8450,8450,0
|
|
20240430,154400,205558430,8450,8450,8450,8450,0
|
|
20240430,154300,205558430,8450,8450,8450,8450,0
|
|
20240430,154200,205558430,8450,8450,8450,8450,0
|
|
20240430,154100,205558430,8450,8450,8450,8450,0
|
|
20240430,154000,205558430,8450,8450,8450,8450,0
|
|
20240430,153900,205558430,8450,8450,8450,8450,0
|
|
20240430,153800,205558430,8450,8450,8450,8450,0
|
|
20240430,153700,205558430,8450,8450,8450,8450,0
|
|
20240430,153600,205558430,8450,8450,8450,8450,0
|
|
20240430,153500,205558430,8450,8450,8450,8450,0
|
|
20240430,153400,205558430,8450,8450,8450,8450,0
|
|
20240430,153300,205558430,8450,8450,8450,8450,0
|
|
20240430,153200,205558430,8450,8450,8450,8450,0
|
|
20240430,153100,205558430,8450,8450,8450,8450,0
|
|
20240430,153000,205558430,8450,8450,8450,8450,1450
|
|
20240430,152900,193305930,8340,8340,8340,8340,0
|
|
20240430,152800,193305930,8340,8340,8340,8340,0
|
|
20240430,152700,193305930,8340,8340,8340,8340,0
|
|
20240430,152600,193305930,8340,8340,8340,8340,0
|
|
20240430,152500,193305930,8340,8340,8340,8340,0
|
|
20240430,152400,193305930,8340,8340,8340,8340,0
|
|
20240430,152300,193305930,8340,8340,8340,8340,0
|
|
20240430,152200,193305930,8340,8340,8340,8340,0
|
|
20240430,152100,193305930,8340,8340,8340,8340,0
|
|
20240430,152000,193305930,8340,8340,8340,8340,0
|
|
20240430,151900,193305930,8340,8360,8360,8340,151
|
|
20240430,151800,192046490,8370,8370,8370,8370,0
|
|
20240430,151700,192046490,8370,8370,8370,8370,6
|
|
20240430,151600,191996270,8380,8380,8380,8380,0
|
|
20240430,151500,191996270,8380,8380,8380,8380,0
|
|
20240430,151400,191996270,8380,8380,8380,8380,1
|
|
20240430,151300,191987890,8390,8350,8390,8340,120
|
|
20240430,151200,190986720,8360,8350,8360,8350,85
|
|
20240430,151100,190276710,8360,8360,8360,8360,0
|
|
20240430,151000,190276710,8360,8360,8360,8360,12
|
|
20240430,150900,190176390,8350,8350,8350,8350,0
|
|
20240430,150800,190176390,8350,8350,8350,8350,11
|
|
20240430,150700,190084540,8350,8350,8350,8350,0
|
|
20240430,150600,190084540,8350,8350,8350,8350,0
|
|
20240430,150500,190084540,8350,8350,8350,8350,0
|
|
20240430,150400,190084540,8350,8350,8350,8350,302
|
|
20240430,150300,187562840,8340,8380,8380,8340,300
|
|
20240430,150200,185060310,8390,8390,8390,8390,81
|
|
20240430,150100,184380720,8430,8430,8430,8430,1
|
|
20240430,150000,184372290,8400,8400,8400,8400,0
|
|
20240430,145900,184372290,8400,8400,8400,8400,1
|
|
20240430,145800,184363890,8450,8420,8450,8420,2
|
|
20240430,145700,184347020,8410,8410,8410,8410,0
|
|
20240430,145600,184347020,8410,8410,8410,8410,3
|
|
20240430,145500,184321790,8390,8390,8390,8390,14
|
|
20240430,145400,184204330,8390,8390,8390,8390,0
|
|
20240430,145300,184204330,8390,8390,8390,8390,0
|
|
20240430,145200,184204330,8390,8390,8390,8390,0
|
|
20240430,145100,184204330,8390,8390,8390,8390,1
|
|
20240430,145000,184195940,8340,8390,8390,8330,1113
|
|
20240430,144900,174923640,8380,8380,8380,8380,2
|
|
20240430,144800,174906880,8340,8340,8340,8340,0
|
|
20240430,144700,174906880,8340,8340,8340,8340,0
|
|
20240430,144600,174906880,8340,8340,8340,8340,0
|
|
20240430,144500,174906880,8340,8340,8340,8340,0
|
|
20240430,144400,174906880,8340,8340,8340,8340,0
|
|
20240430,144300,174906880,8340,8340,8340,8340,0
|
|
20240430,144200,174906880,8340,8340,8340,8340,1
|
|
20240430,144100,174898540,8340,8340,8340,8340,199
|
|
20240430,144000,173238880,8340,8340,8340,8340,80
|
|
20240430,143900,172571680,8340,8370,8370,8340,1095
|
|
20240430,143800,163433980,8370,8370,8370,8370,0
|
|
20240430,143700,163433980,8370,8370,8370,8370,0
|
|
20240430,143600,163433980,8370,8370,8370,8370,0
|
|
20240430,143500,163433980,8370,8370,8370,8370,1
|
|
20240430,143400,163425610,8370,8370,8370,8370,0
|
|
20240430,143300,163425610,8370,8370,8370,8370,0
|
|
20240430,143200,163425610,8370,8370,8370,8370,0
|
|
20240430,143100,163425610,8370,8380,8380,8370,200
|
|
20240430,143000,161750360,8390,8390,8390,8390,110
|
|
20240430,142900,160827460,8400,8400,8400,8400,0
|
|
20240430,142800,160827460,8400,8400,8400,8400,177
|
|
20240430,142700,159340660,8400,8400,8400,8400,0
|
|
20240430,142600,159340660,8400,8400,8400,8400,0
|
|
20240430,142500,159340660,8400,8400,8400,8400,118
|
|
20240430,142400,158349460,8400,8400,8400,8400,0
|
|
20240430,142300,158349460,8400,8400,8400,8400,0
|
|
20240430,142200,158349460,8400,8400,8400,8400,0
|
|
20240430,142100,158349460,8400,8400,8400,8400,0
|
|
20240430,142000,158349460,8400,8400,8400,8400,118
|
|
20240430,141900,157358260,8410,8410,8410,8410,0
|
|
20240430,141800,157358260,8410,8410,8410,8410,0
|
|
20240430,141700,157358260,8410,8410,8410,8410,0
|
|
20240430,141600,157358260,8410,8410,8410,8410,0
|
|
20240430,141500,157358260,8410,8410,8410,8410,0
|
|
20240430,141400,157358260,8410,8410,8410,8410,0
|
|
20240430,141300,157358260,8410,8410,8410,8410,0
|
|
20240430,141200,157358260,8410,8410,8410,8410,0
|
|
20240430,141100,157358260,8410,8410,8410,8410,0
|
|
20240430,141000,157358260,8410,8410,8410,8410,0
|
|
20240430,140900,157358260,8410,8410,8410,8410,3
|
|
20240430,140800,157333030,8430,8430,8430,8430,3
|
|
20240430,140700,157307740,8400,8400,8400,8400,119
|
|
20240430,140600,156308140,8400,8400,8400,8400,0
|
|
20240430,140500,156308140,8400,8400,8400,8400,20
|
|
20240430,140400,156140140,8400,8400,8400,8400,59
|
|
20240430,140300,155644540,8400,8400,8400,8400,0
|
|
20240430,140200,155644540,8400,8400,8400,8400,126
|
|
20240430,140100,154586140,8400,8430,8430,8400,266
|
|
20240430,140000,152347510,8460,8460,8460,8460,1
|
|
20240430,135900,152339050,8470,8470,8470,8470,0
|
|
20240430,135800,152339050,8470,8470,8470,8470,0
|
|
20240430,135700,152339050,8470,8470,8470,8470,0
|
|
20240430,135600,152339050,8470,8470,8470,8470,1
|
|
20240430,135500,152330580,8420,8420,8420,8420,0
|
|
20240430,135400,152330580,8420,8420,8420,8420,50
|
|
20240430,135300,151909580,8430,8430,8430,8430,0
|
|
20240430,135200,151909580,8430,8430,8430,8430,0
|
|
20240430,135100,151909580,8430,8430,8430,8430,0
|
|
20240430,135000,151909580,8430,8430,8430,8430,0
|
|
20240430,134900,151909580,8430,8430,8430,8430,100
|
|
20240430,134800,151066580,8430,8430,8430,8430,0
|
|
20240430,134700,151066580,8430,8430,8430,8430,0
|
|
20240430,134600,151066580,8430,8430,8430,8430,0
|
|
20240430,134500,151066580,8430,8430,8430,8430,0
|
|
20240430,134400,151066580,8430,8430,8430,8430,0
|
|
20240430,134300,151066580,8430,8430,8430,8430,0
|
|
20240430,134200,151066580,8430,8430,8430,8430,0
|
|
20240430,134100,151066580,8430,8430,8430,8430,0
|
|
20240430,134000,151066580,8430,8430,8430,8430,0
|
|
20240430,133900,151066580,8430,8430,8430,8430,0
|
|
20240430,133800,151066580,8430,8430,8430,8430,12
|
|
20240430,133700,150965420,8430,8430,8430,8430,0
|
|
20240430,133600,150965420,8430,8430,8430,8430,0
|
|
20240430,133500,150965420,8430,8430,8430,8430,0
|
|
20240430,133400,150965420,8430,8430,8430,8430,0
|
|
20240430,133300,150965420,8430,8430,8430,8430,0
|
|
20240430,133200,150965420,8430,8430,8430,8430,23
|
|
20240430,133100,150771530,8490,8490,8490,8490,0
|
|
20240430,133000,150771530,8490,8490,8490,8490,0
|
|
20240430,132900,150771530,8490,8490,8490,8490,0
|
|
20240430,132800,150771530,8490,8490,8490,8490,0
|
|
20240430,132700,150771530,8490,8490,8490,8490,0
|
|
20240430,132600,150771530,8490,8490,8490,8490,0
|
|
20240430,132500,150771530,8490,8490,8490,8490,0
|
|
20240430,132400,150771530,8490,8490,8490,8490,0
|
|
20240430,132300,150771530,8490,8490,8490,8490,0
|
|
20240430,132200,150771530,8490,8490,8490,8490,0
|
|
20240430,132100,150771530,8490,8490,8490,8490,0
|
|
20240430,132000,150771530,8490,8490,8490,8490,0
|
|
20240430,131900,150771530,8490,8490,8490,8490,0
|
|
20240430,131800,150771530,8490,8490,8490,8490,0
|
|
20240430,131700,150771530,8490,8490,8490,8490,0
|
|
20240430,131600,150771530,8490,8490,8490,8490,0
|
|
20240430,131500,150771530,8490,8490,8490,8490,0
|
|
20240430,131400,150771530,8490,8490,8490,8490,0
|
|
20240430,131300,150771530,8490,8490,8490,8490,0
|
|
20240430,131200,150771530,8490,8480,8490,8480,18
|
|
20240430,131100,150618720,8490,8490,8490,8490,0
|
|
20240430,131000,150618720,8490,8490,8490,8490,1
|
|
20240430,130900,150610230,8410,8430,8430,8410,222
|
|
20240430,130800,148740300,8410,8410,8410,8410,0
|
|
20240430,130700,148740300,8410,8410,8410,8410,0
|
|
20240430,130600,148740300,8410,8410,8410,8410,0
|
|
20240430,130500,148740300,8410,8410,8410,8410,0
|
|
20240430,130400,148740300,8410,8450,8450,8410,52
|
|
20240430,130300,148302280,8450,8450,8450,8450,0
|
|
20240430,130200,148302280,8450,8450,8450,8450,0
|
|
20240430,130100,148302280,8450,8450,8450,8450,0
|
|
20240430,130000,148302280,8450,8470,8470,8450,281
|
|
20240430,125900,145925790,8470,8470,8470,8460,436
|
|
20240430,125800,142234290,8500,8500,8500,8500,19
|
|
20240430,125700,142072790,8500,8500,8500,8500,0
|
|
20240430,125600,142072790,8500,8490,8500,8490,29
|
|
20240430,125500,141826320,8440,8440,8440,8440,115
|
|
20240430,125400,140855720,8440,8440,8440,8440,0
|
|
20240430,125300,140855720,8440,8440,8440,8440,0
|
|
20240430,125200,140855720,8440,8440,8440,8440,0
|
|
20240430,125100,140855720,8440,8440,8440,8440,1
|
|
20240430,125000,140847280,8420,8420,8420,8420,44
|
|
20240430,124900,140476800,8420,8420,8420,8420,0
|
|
20240430,124800,140476800,8420,8420,8420,8420,0
|
|
20240430,124700,140476800,8420,8420,8420,8420,0
|
|
20240430,124600,140476800,8420,8420,8420,8420,1
|
|
20240430,124500,140468380,8420,8420,8420,8420,1
|
|
20240430,124400,140459960,8400,8400,8400,8400,0
|
|
20240430,124300,140459960,8400,8400,8400,8400,0
|
|
20240430,124200,140459960,8400,8400,8400,8400,0
|
|
20240430,124100,140459960,8400,8400,8400,8400,0
|
|
20240430,124000,140459960,8400,8400,8400,8400,0
|
|
20240430,123900,140459960,8400,8400,8400,8400,0
|
|
20240430,123800,140459960,8400,8400,8400,8400,0
|
|
20240430,123700,140459960,8400,8400,8400,8400,0
|
|
20240430,123600,140459960,8400,8400,8400,8400,0
|
|
20240430,123500,140459960,8400,8400,8400,8400,0
|
|
20240430,123400,140459960,8400,8400,8400,8400,0
|
|
20240430,123300,140459960,8400,8400,8400,8400,0
|
|
20240430,123200,140459960,8400,8400,8400,8400,0
|
|
20240430,123100,140459960,8400,8400,8400,8400,0
|
|
20240430,123000,140459960,8400,8400,8400,8400,0
|
|
20240430,122900,140459960,8400,8400,8400,8400,0
|
|
20240430,122800,140459960,8400,8400,8400,8400,0
|
|
20240430,122700,140459960,8400,8400,8400,8400,0
|
|
20240430,122600,140459960,8400,8400,8400,8400,0
|
|
20240430,122500,140459960,8400,8400,8400,8400,0
|
|
20240430,122400,140459960,8400,8400,8400,8400,0
|
|
20240430,122300,140459960,8400,8420,8420,8400,155
|
|
20240430,122200,139157630,8430,8430,8430,8430,0
|
|
20240430,122100,139157630,8430,8430,8430,8430,0
|
|
20240430,122000,139157630,8430,8430,8430,8430,0
|
|
20240430,121900,139157630,8430,8430,8430,8430,0
|
|
20240430,121800,139157630,8430,8430,8430,8430,10
|
|
20240430,121700,139073330,8430,8430,8430,8430,5
|
|
20240430,121600,139031180,8430,8430,8430,8430,0
|
|
20240430,121500,139031180,8430,8430,8430,8430,0
|
|
20240430,121400,139031180,8430,8430,8430,8430,0
|
|
20240430,121300,139031180,8430,8430,8430,8430,0
|
|
20240430,121200,139031180,8430,8430,8430,8430,0
|
|
20240430,121100,139031180,8430,8430,8430,8430,2
|
|
20240430,121000,139014320,8430,8430,8430,8430,0
|
|
20240430,120900,139014320,8430,8420,8430,8420,13
|
|
20240430,120800,138904820,8430,8430,8430,8430,16
|
|
20240430,120700,138769940,8430,8440,8440,8430,21
|
|
20240430,120600,138592890,8440,8440,8440,8440,0
|
|
20240430,120500,138592890,8440,8440,8440,8440,1
|
|
20240430,120400,138584450,8440,8440,8440,8440,0
|
|
20240430,120300,138584450,8440,8440,8440,8440,0
|
|
20240430,120200,138584450,8440,8480,8480,8440,182
|
|
20240430,120100,137041260,8470,8470,8470,8470,355
|
|
20240430,120000,134034410,8460,8460,8460,8460,50
|
|
20240430,115900,133611410,8520,8520,8520,8520,0
|
|
20240430,115800,133611410,8520,8520,8520,8520,0
|
|
20240430,115700,133611410,8520,8520,8520,8520,1
|
|
20240430,115600,133602890,8510,8510,8510,8510,7
|
|
20240430,115500,133543320,8500,8500,8500,8500,0
|
|
20240430,115400,133543320,8500,8500,8500,8500,302
|
|
20240430,115300,130976320,8490,8490,8490,8490,2
|
|
20240430,115200,130959340,8500,8500,8500,8500,350
|
|
20240430,115100,127984340,8490,8460,8490,8460,153
|
|
20240430,115000,126685760,8450,8440,8450,8440,167
|
|
20240430,114900,125275090,8450,8450,8450,8450,0
|
|
20240430,114800,125275090,8450,8450,8450,8450,0
|
|
20240430,114700,125275090,8450,8450,8450,8450,0
|
|
20240430,114600,125275090,8450,8450,8450,8450,0
|
|
20240430,114500,125275090,8450,8450,8450,8450,0
|
|
20240430,114400,125275090,8450,8450,8450,8450,0
|
|
20240430,114300,125275090,8450,8450,8450,8450,0
|
|
20240430,114200,125275090,8450,8450,8450,8450,0
|
|
20240430,114100,125275090,8450,8450,8450,8450,0
|
|
20240430,114000,125275090,8450,8450,8450,8450,0
|
|
20240430,113900,125275090,8450,8450,8450,8450,0
|
|
20240430,113800,125275090,8450,8450,8450,8450,0
|
|
20240430,113700,125275090,8450,8450,8450,8450,1
|
|
20240430,113600,125266640,8460,8460,8460,8460,25
|
|
20240430,113500,125055140,8460,8460,8460,8460,0
|
|
20240430,113400,125055140,8460,8460,8460,8460,0
|
|
20240430,113300,125055140,8460,8460,8460,8460,0
|
|
20240430,113200,125055140,8460,8460,8460,8460,0
|
|
20240430,113100,125055140,8460,8460,8460,8460,0
|
|
20240430,113000,125055140,8460,8460,8460,8460,0
|
|
20240430,112900,125055140,8460,8460,8460,8460,0
|
|
20240430,112800,125055140,8460,8460,8460,8460,1
|
|
20240430,112700,125046680,8460,8460,8460,8460,2
|
|
20240430,112600,125029760,8400,8400,8400,8400,0
|
|
20240430,112500,125029760,8400,8400,8400,8400,0
|
|
20240430,112400,125029760,8400,8400,8400,8400,0
|
|
20240430,112300,125029760,8400,8400,8400,8400,0
|
|
20240430,112200,125029760,8400,8400,8400,8400,0
|
|
20240430,112100,125029760,8400,8400,8400,8400,0
|
|
20240430,112000,125029760,8400,8400,8400,8400,0
|
|
20240430,111900,125029760,8400,8400,8400,8400,0
|
|
20240430,111800,125029760,8400,8400,8400,8400,0
|
|
20240430,111700,125029760,8400,8400,8400,8400,0
|
|
20240430,111600,125029760,8400,8400,8400,8400,0
|
|
20240430,111500,125029760,8400,8400,8400,8400,0
|
|
20240430,111400,125029760,8400,8450,8450,8400,53
|
|
20240430,111300,124584160,8390,8390,8390,8390,0
|
|
20240430,111200,124584160,8390,8390,8390,8390,0
|
|
20240430,111100,124584160,8390,8390,8390,8390,0
|
|
20240430,111000,124584160,8390,8390,8390,8390,0
|
|
20240430,110900,124584160,8390,8390,8390,8390,0
|
|
20240430,110800,124584160,8390,8390,8390,8390,0
|
|
20240430,110700,124584160,8390,8390,8390,8390,0
|
|
20240430,110600,124584160,8390,8390,8390,8390,0
|
|
20240430,110500,124584160,8390,8390,8390,8390,0
|
|
20240430,110400,124584160,8390,8390,8390,8390,0
|
|
20240430,110300,124584160,8390,8400,8400,8390,500
|
|
20240430,110200,120388920,8390,8390,8390,8390,0
|
|
20240430,110100,120388920,8390,8390,8390,8390,0
|
|
20240430,110000,120388920,8390,8400,8400,8390,300
|
|
20240430,105900,117871840,8390,8440,8440,8390,100
|
|
20240430,105800,117030480,8480,8480,8480,8480,0
|
|
20240430,105700,117030480,8480,8480,8480,8480,0
|
|
20240430,105600,117030480,8480,8470,8480,8440,21
|
|
20240430,105500,116852940,8480,8480,8480,8480,0
|
|
20240430,105400,116852940,8480,8480,8480,8480,5
|
|
20240430,105300,116810540,8480,8480,8480,8480,196
|
|
20240430,105200,115148460,8490,8490,8490,8490,0
|
|
20240430,105100,115148460,8490,8490,8490,8490,0
|
|
20240430,105000,115148460,8490,8490,8490,8490,0
|
|
20240430,104900,115148460,8490,8490,8490,8490,0
|
|
20240430,104800,115148460,8490,8490,8490,8490,5
|
|
20240430,104700,115106010,8490,8490,8490,8490,1
|
|
20240430,104600,115097520,8490,8490,8490,8490,200
|
|
20240430,104500,113399520,8480,8480,8480,8480,0
|
|
20240430,104400,113399520,8480,8480,8480,8480,0
|
|
20240430,104300,113399520,8480,8480,8480,8480,10
|
|
20240430,104200,113314720,8480,8470,8480,8450,47
|
|
20240430,104100,112916440,8480,8440,8480,8440,176
|
|
20240430,104000,111425430,8440,8440,8440,8440,0
|
|
20240430,103900,111425430,8440,8440,8440,8440,0
|
|
20240430,103800,111425430,8440,8440,8440,8440,0
|
|
20240430,103700,111425430,8440,8440,8440,8440,0
|
|
20240430,103600,111425430,8440,8440,8440,8440,0
|
|
20240430,103500,111425430,8440,8440,8440,8440,0
|
|
20240430,103400,111425430,8440,8440,8440,8440,0
|
|
20240430,103300,111425430,8440,8440,8440,8440,0
|
|
20240430,103200,111425430,8440,8440,8440,8440,0
|
|
20240430,103100,111425430,8440,8440,8440,8440,5
|
|
20240430,103000,111383230,8440,8440,8440,8440,1
|
|
20240430,102900,111374790,8350,8390,8390,8350,125
|
|
20240430,102800,110326840,8400,8400,8400,8400,1
|
|
20240430,102700,110318440,8390,8390,8390,8390,0
|
|
20240430,102600,110318440,8390,8390,8390,8390,0
|
|
20240430,102500,110318440,8390,8390,8390,8390,0
|
|
20240430,102400,110318440,8390,8390,8390,8390,1
|
|
20240430,102300,110310050,8350,8350,8350,8350,0
|
|
20240430,102200,110310050,8350,8350,8350,8350,0
|
|
20240430,102100,110310050,8350,8350,8350,8350,496
|
|
20240430,102000,106168450,8350,8350,8350,8350,0
|
|
20240430,101900,106168450,8350,8350,8350,8350,0
|
|
20240430,101800,106168450,8350,8350,8350,8350,58
|
|
20240430,101700,105684150,8360,8380,8380,8360,215
|
|
20240430,101600,103884480,8470,8470,8470,8470,0
|
|
20240430,101500,103884480,8470,8470,8470,8470,0
|
|
20240430,101400,103884480,8470,8470,8470,8470,0
|
|
20240430,101300,103884480,8470,8470,8470,8470,0
|
|
20240430,101200,103884480,8470,8470,8470,8470,0
|
|
20240430,101100,103884480,8470,8470,8470,8470,0
|
|
20240430,101000,103884480,8470,8470,8470,8470,0
|
|
20240430,100900,103884480,8470,8470,8470,8470,0
|
|
20240430,100800,103884480,8470,8460,8470,8460,100
|
|
20240430,100700,103038310,8460,8460,8460,8460,0
|
|
20240430,100600,103038310,8460,8460,8460,8460,0
|
|
20240430,100500,103038310,8460,8460,8460,8460,1
|
|
20240430,100400,103029850,8460,8460,8460,8460,0
|
|
20240430,100300,103029850,8460,8460,8460,8460,0
|
|
20240430,100200,103029850,8460,8460,8460,8460,0
|
|
20240430,100100,103029850,8460,8460,8460,8460,52
|
|
20240430,100000,102589930,8470,8470,8470,8470,0
|
|
20240430,095900,102589930,8470,8470,8470,8470,0
|
|
20240430,095800,102589930,8470,8470,8470,8470,0
|
|
20240430,095700,102589930,8470,8470,8470,8470,0
|
|
20240430,095600,102589930,8470,8470,8470,8470,0
|
|
20240430,095500,102589930,8470,8360,8470,8360,3
|
|
20240430,095400,102564640,8470,8470,8470,8470,36
|
|
20240430,095300,102259720,8470,8470,8470,8470,0
|
|
20240430,095200,102259720,8470,8470,8470,8470,0
|
|
20240430,095100,102259720,8470,8470,8470,8470,2
|
|
20240430,095000,102242780,8470,8470,8470,8470,0
|
|
20240430,094900,102242780,8470,8470,8470,8470,0
|
|
20240430,094800,102242780,8470,8470,8470,8470,0
|
|
20240430,094700,102242780,8470,8470,8470,8470,100
|
|
20240430,094600,101395780,8470,8460,8470,8460,5
|
|
20240430,094500,101353450,8480,8480,8480,8480,0
|
|
20240430,094400,101353450,8480,8480,8480,8480,5
|
|
20240430,094300,101311050,8520,8460,8520,8230,1478
|
|
20240430,094200,88949210,8460,8540,8540,8460,301
|
|
20240430,094100,86399370,8540,8540,8540,8540,1
|
|
20240430,094000,86390830,8500,8510,8510,8500,1350
|
|
20240430,093900,74907330,8510,8510,8510,8510,500
|
|
20240430,093800,70652330,8510,8460,8510,8460,6
|
|
20240430,093700,70601520,8510,8500,8510,8500,155
|
|
20240430,093600,69283240,8500,8500,8500,8500,135
|
|
20240430,093500,68135740,8500,8500,8500,8500,0
|
|
20240430,093400,68135740,8500,8500,8500,8500,0
|
|
20240430,093300,68135740,8500,8500,8500,8500,0
|
|
20240430,093200,68135740,8500,8500,8500,8500,0
|
|
20240430,093100,68135740,8500,8460,8500,8450,102
|
|
20240430,093000,67273700,8500,8500,8500,8500,0
|
|
20240430,092900,67273700,8500,8500,8500,8500,0
|
|
20240430,092800,67273700,8500,8500,8500,8500,1
|
|
20240430,092700,67265200,8470,8470,8470,8470,0
|
|
20240430,092600,67265200,8470,8470,8470,8450,48
|
|
20240430,092500,66859360,8470,8510,8510,8470,42
|
|
20240430,092400,66503330,8470,8470,8470,8470,95
|
|
20240430,092300,65698680,8470,8510,8510,8470,688
|
|
20240430,092200,59857810,8510,8510,8510,8510,0
|
|
20240430,092100,59857810,8510,8530,8530,8510,514
|
|
20240430,092000,55482350,8550,8560,8560,8550,20
|
|
20240430,091900,55311250,8570,8530,8580,8530,813
|
|
20240430,091800,48353600,8520,8540,8540,8520,22
|
|
20240430,091700,48166140,8540,8530,8540,8530,22
|
|
20240430,091600,47978280,8510,8590,8590,8510,1261
|
|
20240430,091500,37204540,8610,8530,8650,8530,2181
|
|
20240430,091400,18431470,8480,8500,8530,8470,501
|
|
20240430,091300,14170960,8470,8460,8500,8460,131
|
|
20240430,091200,13058490,8500,8390,8500,8390,864
|
|
20240430,091100,5766860,8380,8380,8380,8380,21
|
|
20240430,091000,5590880,8380,8380,8380,8380,0
|
|
20240430,090900,5590880,8380,8380,8380,8380,1
|
|
20240430,090800,5582500,8380,8380,8380,8380,6
|
|
20240430,090700,5532220,8380,8320,8380,8320,6
|
|
20240430,090600,5482190,8390,8390,8390,8390,0
|
|
20240430,090500,5482190,8390,8390,8390,8390,0
|
|
20240430,090400,5482190,8390,8320,8390,8320,3
|
|
20240430,090300,5457160,8360,8420,8420,8360,211
|
|
20240430,090200,3692590,8440,8440,8440,8440,0
|
|
20240430,090100,3692590,8440,8390,8440,8390,3
|
|
20240430,090000,3667370,8430,8320,8430,8320,438
|