627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192400,249763125,3330,3330,3330,3330,1159
|
|
20240430,192300,249763125,3330,3330,3330,3330,0
|
|
20240430,192200,249763125,3330,3330,3330,3330,0
|
|
20240430,192100,249763125,3330,3330,3330,3330,0
|
|
20240430,192000,249763125,3330,3330,3330,3330,0
|
|
20240430,191900,249763125,3330,3330,3330,3330,0
|
|
20240430,191800,249763125,3330,3330,3330,3330,0
|
|
20240430,191700,249763125,3330,3330,3330,3330,0
|
|
20240430,191600,249763125,3330,3330,3330,3330,0
|
|
20240430,191500,249763125,3330,3330,3330,3330,0
|
|
20240430,191400,249763125,3330,3330,3330,3330,0
|
|
20240430,191300,249763125,3330,3330,3330,3330,0
|
|
20240430,191200,249763125,3330,3330,3330,3330,0
|
|
20240430,191100,249763125,3330,3330,3330,3330,0
|
|
20240430,191000,249763125,3330,3330,3330,3330,0
|
|
20240430,190900,249763125,3330,3330,3330,3330,0
|
|
20240430,190800,249763125,3330,3330,3330,3330,0
|
|
20240430,190700,249763125,3330,3330,3330,3330,0
|
|
20240430,190600,249763125,3330,3330,3330,3330,0
|
|
20240430,190500,249763125,3330,3330,3330,3330,0
|
|
20240430,190400,249763125,3330,3330,3330,3330,0
|
|
20240430,190300,249763125,3330,3330,3330,3330,0
|
|
20240430,190200,249763125,3330,3330,3330,3330,0
|
|
20240430,190100,249763125,3330,3330,3330,3330,0
|
|
20240430,190000,249763125,3330,3330,3330,3330,0
|
|
20240430,185900,249763125,3330,3330,3330,3330,0
|
|
20240430,185800,249763125,3330,3330,3330,3330,0
|
|
20240430,185700,249763125,3330,3330,3330,3330,0
|
|
20240430,185600,249763125,3330,3330,3330,3330,0
|
|
20240430,185500,249763125,3330,3330,3330,3330,0
|
|
20240430,185400,249763125,3330,3330,3330,3330,1159
|
|
20240430,185300,249763125,3330,3330,3330,3330,0
|
|
20240430,185200,249763125,3330,3330,3330,3330,0
|
|
20240430,185100,249763125,3330,3330,3330,3330,0
|
|
20240430,185000,249763125,3330,3330,3330,3330,0
|
|
20240430,184900,249763125,3330,3330,3330,3330,0
|
|
20240430,184800,249763125,3330,3330,3330,3330,0
|
|
20240430,184700,249763125,3330,3330,3330,3330,0
|
|
20240430,184600,249763125,3330,3330,3330,3330,0
|
|
20240430,184500,249763125,3330,3330,3330,3330,0
|
|
20240430,184400,249763125,3330,3330,3330,3330,0
|
|
20240430,184300,249763125,3330,3330,3330,3330,0
|
|
20240430,184200,249763125,3330,3330,3330,3330,0
|
|
20240430,184100,249763125,3330,3330,3330,3330,0
|
|
20240430,184000,249763125,3330,3330,3330,3330,0
|
|
20240430,183900,249763125,3330,3330,3330,3330,0
|
|
20240430,183800,249763125,3330,3330,3330,3330,0
|
|
20240430,183700,249763125,3330,3330,3330,3330,0
|
|
20240430,183600,249763125,3330,3330,3330,3330,0
|
|
20240430,183500,249763125,3330,3330,3330,3330,0
|
|
20240430,183400,249763125,3330,3330,3330,3330,0
|
|
20240430,183300,249763125,3330,3330,3330,3330,0
|
|
20240430,183200,249763125,3330,3330,3330,3330,0
|
|
20240430,183100,249763125,3330,3330,3330,3330,0
|
|
20240430,183000,249763125,3330,3330,3330,3330,0
|
|
20240430,182900,249763125,3330,3330,3330,3330,0
|
|
20240430,182800,249763125,3330,3330,3330,3330,0
|
|
20240430,182700,249763125,3330,3330,3330,3330,0
|
|
20240430,182600,249763125,3330,3330,3330,3330,0
|
|
20240430,182500,249763125,3330,3330,3330,3330,0
|
|
20240430,182400,249763125,3330,3330,3330,3330,1159
|
|
20240430,182300,249763125,3330,3330,3330,3330,0
|
|
20240430,182200,249763125,3330,3330,3330,3330,0
|
|
20240430,182100,249763125,3330,3330,3330,3330,0
|
|
20240430,182000,249763125,3330,3330,3330,3330,0
|
|
20240430,181900,249763125,3330,3330,3330,3330,0
|
|
20240430,181800,249763125,3330,3330,3330,3330,0
|
|
20240430,181700,249763125,3330,3330,3330,3330,0
|
|
20240430,181600,249763125,3330,3330,3330,3330,0
|
|
20240430,181500,249763125,3330,3330,3330,3330,0
|
|
20240430,181400,249763125,3330,3330,3330,3330,0
|
|
20240430,181300,249763125,3330,3330,3330,3330,0
|
|
20240430,181200,249763125,3330,3330,3330,3330,0
|
|
20240430,181100,249763125,3330,3330,3330,3330,0
|
|
20240430,181000,249763125,3330,3330,3330,3330,0
|
|
20240430,180900,249763125,3330,3330,3330,3330,0
|
|
20240430,180800,249763125,3330,3330,3330,3330,0
|
|
20240430,180700,249763125,3330,3330,3330,3330,0
|
|
20240430,180600,249763125,3330,3330,3330,3330,0
|
|
20240430,180500,249763125,3330,3330,3330,3330,0
|
|
20240430,180400,249763125,3330,3330,3330,3330,0
|
|
20240430,180300,249763125,3330,3330,3330,3330,0
|
|
20240430,180200,249763125,3330,3330,3330,3330,0
|
|
20240430,180100,249763125,3330,3330,3330,3330,0
|
|
20240430,180000,249763125,3330,3330,3330,3330,0
|
|
20240430,175900,249763125,3330,3330,3330,3330,0
|
|
20240430,175800,249763125,3330,3330,3330,3330,0
|
|
20240430,175700,249763125,3330,3330,3330,3330,0
|
|
20240430,175600,249763125,3330,3330,3330,3330,0
|
|
20240430,175500,249763125,3330,3330,3330,3330,0
|
|
20240430,175400,249763125,3330,3330,3330,3330,1159
|
|
20240430,175300,249763125,3330,3330,3330,3330,0
|
|
20240430,175200,249763125,3330,3330,3330,3330,0
|
|
20240430,175100,249763125,3330,3330,3330,3330,0
|
|
20240430,175000,249763125,3330,3330,3330,3330,0
|
|
20240430,174900,249763125,3330,3330,3330,3330,0
|
|
20240430,174800,249763125,3330,3330,3330,3330,0
|
|
20240430,174700,249763125,3330,3330,3330,3330,0
|
|
20240430,174600,249763125,3330,3330,3330,3330,0
|
|
20240430,174500,249763125,3330,3330,3330,3330,0
|
|
20240430,174400,249763125,3330,3330,3330,3330,0
|
|
20240430,174300,249763125,3330,3330,3330,3330,0
|
|
20240430,174200,249763125,3330,3330,3330,3330,0
|
|
20240430,174100,249763125,3330,3330,3330,3330,0
|
|
20240430,174000,249763125,3330,3330,3330,3330,0
|
|
20240430,173900,249763125,3330,3330,3330,3330,0
|
|
20240430,173800,249763125,3330,3330,3330,3330,0
|
|
20240430,173700,249763125,3330,3330,3330,3330,0
|
|
20240430,173600,249763125,3330,3330,3330,3330,0
|
|
20240430,173500,249763125,3330,3330,3330,3330,0
|
|
20240430,173400,249763125,3330,3330,3330,3330,0
|
|
20240430,173300,249763125,3330,3330,3330,3330,0
|
|
20240430,173200,249763125,3330,3330,3330,3330,0
|
|
20240430,173100,249763125,3330,3330,3330,3330,0
|
|
20240430,173000,249763125,3330,3330,3330,3330,0
|
|
20240430,172900,249763125,3330,3330,3330,3330,0
|
|
20240430,172800,249763125,3330,3330,3330,3330,0
|
|
20240430,172700,249763125,3330,3330,3330,3330,0
|
|
20240430,172600,249763125,3330,3330,3330,3330,0
|
|
20240430,172500,249763125,3330,3330,3330,3330,0
|
|
20240430,172400,249763125,3330,3330,3330,3330,1159
|
|
20240430,172300,249763125,3330,3330,3330,3330,0
|
|
20240430,172200,249763125,3330,3330,3330,3330,0
|
|
20240430,172100,249763125,3330,3330,3330,3330,0
|
|
20240430,172000,249763125,3330,3330,3330,3330,0
|
|
20240430,171900,249763125,3330,3330,3330,3330,0
|
|
20240430,171800,249763125,3330,3330,3330,3330,0
|
|
20240430,171700,249763125,3330,3330,3330,3330,0
|
|
20240430,171600,249763125,3330,3330,3330,3330,0
|
|
20240430,171500,249763125,3330,3330,3330,3330,0
|
|
20240430,171400,249763125,3330,3330,3330,3330,0
|
|
20240430,171300,249763125,3330,3330,3330,3330,0
|
|
20240430,171200,249763125,3330,3330,3330,3330,0
|
|
20240430,171100,249763125,3330,3330,3330,3330,0
|
|
20240430,171000,249763125,3330,3330,3330,3330,0
|
|
20240430,170900,249763125,3330,3330,3330,3330,0
|
|
20240430,170800,249763125,3330,3330,3330,3330,0
|
|
20240430,170700,249763125,3330,3330,3330,3330,0
|
|
20240430,170600,249763125,3330,3330,3330,3330,0
|
|
20240430,170500,249763125,3330,3330,3330,3330,0
|
|
20240430,170400,249763125,3330,3330,3330,3330,0
|
|
20240430,170300,249763125,3330,3330,3330,3330,0
|
|
20240430,170200,249763125,3330,3330,3330,3330,0
|
|
20240430,170100,249763125,3330,3330,3330,3330,0
|
|
20240430,170000,249763125,3330,3330,3330,3330,0
|
|
20240430,165900,249763125,3330,3330,3330,3330,0
|
|
20240430,165800,249763125,3330,3330,3330,3330,0
|
|
20240430,165700,249763125,3330,3330,3330,3330,0
|
|
20240430,165600,249763125,3330,3330,3330,3330,0
|
|
20240430,165500,249763125,3330,3330,3330,3330,0
|
|
20240430,165400,249763125,3330,3330,3330,3330,1159
|
|
20240430,165300,249763125,3330,3330,3330,3330,0
|
|
20240430,165200,249763125,3330,3330,3330,3330,0
|
|
20240430,165100,249763125,3330,3330,3330,3330,0
|
|
20240430,165000,249763125,3330,3330,3330,3330,0
|
|
20240430,164900,249763125,3330,3330,3330,3330,0
|
|
20240430,164800,249763125,3330,3330,3330,3330,0
|
|
20240430,164700,249763125,3330,3330,3330,3330,0
|
|
20240430,164600,249763125,3330,3330,3330,3330,0
|
|
20240430,164500,249763125,3330,3330,3330,3330,0
|
|
20240430,164400,249763125,3330,3330,3330,3330,0
|
|
20240430,164300,249763125,3330,3330,3330,3330,0
|
|
20240430,164200,249763125,3330,3330,3330,3330,0
|
|
20240430,164100,249763125,3330,3330,3330,3330,0
|
|
20240430,164000,249763125,3330,3330,3330,3330,0
|
|
20240430,163900,249763125,3330,3330,3330,3330,0
|
|
20240430,163800,249763125,3330,3330,3330,3330,0
|
|
20240430,163700,249763125,3330,3330,3330,3330,0
|
|
20240430,163600,249763125,3330,3330,3330,3330,0
|
|
20240430,163500,249763125,3330,3330,3330,3330,0
|
|
20240430,163400,249763125,3330,3330,3330,3330,0
|
|
20240430,163300,249763125,3330,3330,3330,3330,0
|
|
20240430,163200,249763125,3330,3330,3330,3330,0
|
|
20240430,163100,249763125,3330,3330,3330,3330,0
|
|
20240430,163000,249763125,3330,3330,3330,3330,0
|
|
20240430,162900,249763125,3330,3330,3330,3330,0
|
|
20240430,162800,249763125,3330,3330,3330,3330,0
|
|
20240430,162700,249763125,3330,3330,3330,3330,0
|
|
20240430,162600,249763125,3330,3330,3330,3330,0
|
|
20240430,162500,249763125,3330,3330,3330,3330,0
|
|
20240430,162400,249763125,3330,3330,3330,3330,1159
|
|
20240430,162300,249763125,3330,3330,3330,3330,0
|
|
20240430,162200,249763125,3330,3330,3330,3330,0
|
|
20240430,162100,249763125,3330,3330,3330,3330,0
|
|
20240430,162000,249763125,3330,3330,3330,3330,0
|
|
20240430,161900,249763125,3330,3330,3330,3330,0
|
|
20240430,161800,249763125,3330,3330,3330,3330,0
|
|
20240430,161700,249763125,3330,3330,3330,3330,0
|
|
20240430,161600,249763125,3330,3330,3330,3330,0
|
|
20240430,161500,249763125,3330,3330,3330,3330,0
|
|
20240430,161400,249763125,3330,3330,3330,3330,0
|
|
20240430,161300,249763125,3330,3330,3330,3330,0
|
|
20240430,161200,249763125,3330,3330,3330,3330,0
|
|
20240430,161100,249763125,3330,3330,3330,3330,0
|
|
20240430,161000,249763125,3330,3330,3330,3330,0
|
|
20240430,160900,249763125,3330,3330,3330,3330,0
|
|
20240430,160800,249763125,3330,3330,3330,3330,0
|
|
20240430,160700,249763125,3330,3330,3330,3330,0
|
|
20240430,160600,249763125,3330,3330,3330,3330,0
|
|
20240430,160500,249763125,3330,3330,3330,3330,0
|
|
20240430,160400,249763125,3330,3330,3330,3330,0
|
|
20240430,160300,249763125,3330,3330,3330,3330,0
|
|
20240430,160200,249763125,3330,3330,3330,3330,0
|
|
20240430,160100,249763125,3330,3330,3330,3330,0
|
|
20240430,160000,249763125,3330,3330,3330,3330,0
|
|
20240430,155900,249763125,3330,3330,3330,3330,0
|
|
20240430,155800,249763125,3330,3330,3330,3330,0
|
|
20240430,155700,249763125,3330,3330,3330,3330,0
|
|
20240430,155600,249763125,3330,3330,3330,3330,0
|
|
20240430,155500,249763125,3330,3330,3330,3330,0
|
|
20240430,155400,249763125,3330,3330,3330,3330,1159
|
|
20240430,155300,249763125,3330,3330,3330,3330,0
|
|
20240430,155200,249763125,3330,3330,3330,3330,0
|
|
20240430,155100,249763125,3330,3330,3330,3330,0
|
|
20240430,155000,249763125,3330,3330,3330,3330,0
|
|
20240430,154900,249763125,3330,3330,3330,3330,0
|
|
20240430,154800,249763125,3330,3330,3330,3330,0
|
|
20240430,154700,249763125,3330,3330,3330,3330,0
|
|
20240430,154600,249763125,3330,3330,3330,3330,0
|
|
20240430,154500,249763125,3330,3330,3330,3330,0
|
|
20240430,154400,249763125,3330,3330,3330,3330,0
|
|
20240430,154300,249763125,3330,3330,3330,3330,0
|
|
20240430,154200,249763125,3330,3330,3330,3330,0
|
|
20240430,154100,249763125,3330,3330,3330,3330,0
|
|
20240430,154000,249763125,3330,3330,3330,3330,0
|
|
20240430,153900,249763125,3330,3330,3330,3330,0
|
|
20240430,153800,249763125,3330,3330,3330,3330,0
|
|
20240430,153700,249763125,3330,3330,3330,3330,0
|
|
20240430,153600,249763125,3330,3330,3330,3330,0
|
|
20240430,153500,249763125,3330,3330,3330,3330,0
|
|
20240430,153400,249763125,3330,3330,3330,3330,0
|
|
20240430,153300,249763125,3330,3330,3330,3330,0
|
|
20240430,153200,249763125,3330,3330,3330,3330,0
|
|
20240430,153100,249763125,3330,3330,3330,3330,0
|
|
20240430,153000,249763125,3330,3330,3330,3330,1159
|
|
20240430,152900,245903655,3350,3350,3350,3350,0
|
|
20240430,152800,245903655,3350,3350,3350,3350,0
|
|
20240430,152700,245903655,3350,3350,3350,3350,0
|
|
20240430,152600,245903655,3350,3350,3350,3350,0
|
|
20240430,152500,245903655,3350,3350,3350,3350,0
|
|
20240430,152400,245903655,3350,3350,3350,3350,0
|
|
20240430,152300,245903655,3350,3350,3350,3350,0
|
|
20240430,152200,245903655,3350,3350,3350,3350,0
|
|
20240430,152100,245903655,3350,3350,3350,3350,0
|
|
20240430,152000,245903655,3350,3350,3350,3350,0
|
|
20240430,151900,245903655,3350,3350,3350,3350,3
|
|
20240430,151800,245893605,3350,3350,3350,3350,24
|
|
20240430,151700,245813205,3350,3350,3350,3350,3
|
|
20240430,151600,245803155,3350,3350,3350,3350,26
|
|
20240430,151500,245716055,3350,3350,3350,3350,39
|
|
20240430,151400,245585405,3350,3350,3350,3350,0
|
|
20240430,151300,245585405,3350,3350,3350,3350,124
|
|
20240430,151200,245170005,3355,3355,3355,3355,1
|
|
20240430,151100,245166650,3345,3345,3350,3345,23
|
|
20240430,151000,245089710,3345,3345,3345,3345,48
|
|
20240430,150900,244929150,3355,3355,3355,3355,0
|
|
20240430,150800,244929150,3355,3355,3355,3355,1
|
|
20240430,150700,244925795,3355,3355,3355,3355,0
|
|
20240430,150600,244925795,3355,3355,3355,3355,0
|
|
20240430,150500,244925795,3355,3350,3355,3350,30
|
|
20240430,150400,244825150,3355,3355,3355,3355,0
|
|
20240430,150300,244825150,3355,3355,3355,3355,300
|
|
20240430,150200,243818650,3355,3355,3355,3355,1
|
|
20240430,150100,243815295,3345,3345,3345,3345,0
|
|
20240430,150000,243815295,3345,3345,3345,3345,0
|
|
20240430,145900,243815295,3345,3345,3345,3345,0
|
|
20240430,145800,243815295,3345,3345,3345,3345,293
|
|
20240430,145700,242835210,3350,3350,3350,3350,219
|
|
20240430,145600,242101560,3350,3350,3350,3350,297
|
|
20240430,145500,241106610,3350,3350,3350,3350,0
|
|
20240430,145400,241106610,3350,3355,3355,3350,51
|
|
20240430,145300,240935510,3350,3350,3350,3350,2
|
|
20240430,145200,240928810,3345,3345,3345,3345,1
|
|
20240430,145100,240925465,3345,3345,3345,3345,391
|
|
20240430,145000,239617570,3345,3350,3350,3345,3775
|
|
20240430,144900,226989835,3350,3350,3350,3350,300
|
|
20240430,144800,225984835,3350,3350,3350,3350,2
|
|
20240430,144700,225978135,3355,3355,3355,3355,0
|
|
20240430,144600,225978135,3355,3355,3355,3355,0
|
|
20240430,144500,225978135,3355,3355,3355,3355,0
|
|
20240430,144400,225978135,3355,3355,3355,3355,0
|
|
20240430,144300,225978135,3355,3355,3355,3355,0
|
|
20240430,144200,225978135,3355,3355,3355,3355,0
|
|
20240430,144100,225978135,3355,3355,3355,3355,0
|
|
20240430,144000,225978135,3355,3355,3355,3355,1
|
|
20240430,143900,225974780,3360,3360,3360,3360,11
|
|
20240430,143800,225937820,3350,3355,3355,3350,280
|
|
20240430,143700,224999045,3360,3360,3360,3360,50
|
|
20240430,143600,224831045,3360,3360,3360,3360,0
|
|
20240430,143500,224831045,3360,3360,3360,3360,1
|
|
20240430,143400,224827685,3345,3345,3345,3345,0
|
|
20240430,143300,224827685,3345,3345,3345,3345,0
|
|
20240430,143200,224827685,3345,3345,3345,3345,0
|
|
20240430,143100,224827685,3345,3345,3345,3345,0
|
|
20240430,143000,224827685,3345,3345,3345,3345,2654
|
|
20240430,142900,215950055,3350,3350,3350,3350,0
|
|
20240430,142800,215950055,3350,3350,3350,3350,0
|
|
20240430,142700,215950055,3350,3350,3350,3350,0
|
|
20240430,142600,215950055,3350,3350,3350,3350,370
|
|
20240430,142500,214710555,3345,3345,3345,3345,0
|
|
20240430,142400,214710555,3345,3345,3345,3345,0
|
|
20240430,142300,214710555,3345,3345,3345,3345,0
|
|
20240430,142200,214710555,3345,3345,3345,3345,0
|
|
20240430,142100,214710555,3345,3350,3350,3345,46
|
|
20240430,142000,214556680,3345,3350,3350,3345,962
|
|
20240430,141900,211337960,3345,3345,3345,3345,0
|
|
20240430,141800,211337960,3345,3345,3345,3345,0
|
|
20240430,141700,211337960,3345,3345,3345,3345,0
|
|
20240430,141600,211337960,3345,3345,3345,3345,0
|
|
20240430,141500,211337960,3345,3345,3345,3345,0
|
|
20240430,141400,211337960,3345,3345,3345,3345,0
|
|
20240430,141300,211337960,3345,3345,3345,3345,0
|
|
20240430,141200,211337960,3345,3345,3345,3345,0
|
|
20240430,141100,211337960,3345,3345,3345,3345,0
|
|
20240430,141000,211337960,3345,3355,3355,3345,1186
|
|
20240430,140900,207368105,3350,3350,3350,3350,0
|
|
20240430,140800,207368105,3350,3350,3350,3350,0
|
|
20240430,140700,207368105,3350,3350,3350,3350,0
|
|
20240430,140600,207368105,3350,3345,3350,3345,697
|
|
20240430,140500,205034230,3345,3345,3345,3345,0
|
|
20240430,140400,205034230,3345,3345,3345,3345,14
|
|
20240430,140300,204987400,3340,3340,3340,3340,0
|
|
20240430,140200,204987400,3340,3340,3340,3340,19
|
|
20240430,140100,204923940,3350,3350,3350,3350,0
|
|
20240430,140000,204923940,3350,3350,3350,3350,0
|
|
20240430,135900,204923940,3350,3345,3350,3345,300
|
|
20240430,135800,203918975,3335,3335,3335,3335,0
|
|
20240430,135700,203918975,3335,3340,3340,3330,68
|
|
20240430,135600,203692320,3345,3345,3345,3345,0
|
|
20240430,135500,203692320,3345,3345,3345,3345,0
|
|
20240430,135400,203692320,3345,3345,3345,3345,2
|
|
20240430,135300,203685630,3345,3345,3345,3345,0
|
|
20240430,135200,203685630,3345,3345,3345,3345,0
|
|
20240430,135100,203685630,3345,3345,3345,3345,0
|
|
20240430,135000,203685630,3345,3345,3345,3345,0
|
|
20240430,134900,203685630,3345,3345,3345,3345,0
|
|
20240430,134800,203685630,3345,3345,3345,3345,76
|
|
20240430,134700,203431410,3350,3350,3350,3350,0
|
|
20240430,134600,203431410,3350,3350,3350,3350,0
|
|
20240430,134500,203431410,3350,3350,3350,3350,0
|
|
20240430,134400,203431410,3350,3350,3350,3350,0
|
|
20240430,134300,203431410,3350,3350,3350,3350,27
|
|
20240430,134200,203340960,3355,3355,3355,3355,1
|
|
20240430,134100,203337605,3335,3335,3335,3335,0
|
|
20240430,134000,203337605,3335,3335,3340,3335,403
|
|
20240430,133900,201993590,3335,3335,3335,3335,0
|
|
20240430,133800,201993590,3335,3335,3335,3335,14
|
|
20240430,133700,201946900,3355,3355,3355,3355,0
|
|
20240430,133600,201946900,3355,3355,3355,3355,1
|
|
20240430,133500,201943545,3335,3335,3335,3335,0
|
|
20240430,133400,201943545,3335,3335,3335,3335,0
|
|
20240430,133300,201943545,3335,3335,3335,3335,0
|
|
20240430,133200,201943545,3335,3335,3335,3335,0
|
|
20240430,133100,201943545,3335,3335,3335,3335,200
|
|
20240430,133000,201276545,3360,3360,3360,3360,1
|
|
20240430,132900,201273185,3360,3360,3360,3360,0
|
|
20240430,132800,201273185,3360,3350,3360,3350,65
|
|
20240430,132700,201055155,3365,3365,3365,3365,0
|
|
20240430,132600,201055155,3365,3365,3365,3365,0
|
|
20240430,132500,201055155,3365,3365,3365,3365,0
|
|
20240430,132400,201055155,3365,3360,3365,3360,342
|
|
20240430,132300,199906030,3360,3335,3360,3335,886
|
|
20240430,132200,196933100,3320,3350,3350,3320,389
|
|
20240430,132100,195639235,3350,3350,3350,3350,137
|
|
20240430,132000,195180285,3345,3340,3345,3340,477
|
|
20240430,131900,193586935,3345,3345,3345,3345,117
|
|
20240430,131800,193195570,3345,3345,3345,3345,5197
|
|
20240430,131700,175811605,3340,3340,3340,3340,0
|
|
20240430,131600,175811605,3340,3340,3340,3340,16
|
|
20240430,131500,175758165,3345,3345,3345,3345,0
|
|
20240430,131400,175758165,3345,3345,3345,3345,30
|
|
20240430,131300,175657815,3335,3335,3335,3335,3
|
|
20240430,131200,175647810,3325,3330,3340,3325,885
|
|
20240430,131100,172700790,3320,3320,3320,3320,0
|
|
20240430,131000,172700790,3320,3320,3325,3320,84
|
|
20240430,130900,172421870,3320,3320,3320,3320,0
|
|
20240430,130800,172421870,3320,3320,3320,3320,0
|
|
20240430,130700,172421870,3320,3320,3320,3320,44
|
|
20240430,130600,172275790,3330,3330,3330,3330,1
|
|
20240430,130500,172272460,3320,3320,3320,3320,0
|
|
20240430,130400,172272460,3320,3320,3320,3320,51
|
|
20240430,130300,172103140,3320,3320,3320,3320,25
|
|
20240430,130200,172020140,3330,3325,3330,3325,396
|
|
20240430,130100,170701490,3330,3330,3330,3330,0
|
|
20240430,130000,170701490,3330,3330,3330,3330,1
|
|
20240430,125900,170698160,3320,3320,3320,3320,0
|
|
20240430,125800,170698160,3320,3320,3320,3320,0
|
|
20240430,125700,170698160,3320,3320,3320,3320,0
|
|
20240430,125600,170698160,3320,3320,3320,3320,2
|
|
20240430,125500,170691520,3330,3330,3330,3330,0
|
|
20240430,125400,170691520,3330,3330,3330,3330,1
|
|
20240430,125300,170688190,3325,3320,3325,3315,185
|
|
20240430,125200,170074845,3320,3320,3320,3320,0
|
|
20240430,125100,170074845,3320,3320,3320,3320,451
|
|
20240430,125000,168577525,3325,3325,3325,3325,0
|
|
20240430,124900,168577525,3325,3325,3325,3325,0
|
|
20240430,124800,168577525,3325,3325,3325,3325,1
|
|
20240430,124700,168574200,3320,3320,3320,3320,45
|
|
20240430,124600,168424800,3320,3320,3320,3320,14
|
|
20240430,124500,168378320,3330,3330,3330,3330,0
|
|
20240430,124400,168378320,3330,3330,3330,3330,0
|
|
20240430,124300,168378320,3330,3330,3330,3330,148
|
|
20240430,124200,167885480,3335,3335,3335,3335,1
|
|
20240430,124100,167882145,3330,3330,3330,3330,0
|
|
20240430,124000,167882145,3330,3330,3330,3330,0
|
|
20240430,123900,167882145,3330,3330,3330,3330,0
|
|
20240430,123800,167882145,3330,3330,3330,3330,0
|
|
20240430,123700,167882145,3330,3330,3330,3330,0
|
|
20240430,123600,167882145,3330,3330,3330,3330,3
|
|
20240430,123500,167872155,3320,3320,3320,3320,56
|
|
20240430,123400,167686235,3320,3335,3335,3320,320
|
|
20240430,123300,166623105,3335,3335,3335,3335,6
|
|
20240430,123200,166603095,3335,3335,3335,3335,0
|
|
20240430,123100,166603095,3335,3335,3335,3335,0
|
|
20240430,123000,166603095,3335,3335,3335,3335,1
|
|
20240430,122900,166599760,3340,3340,3340,3340,0
|
|
20240430,122800,166599760,3340,3340,3340,3340,0
|
|
20240430,122700,166599760,3340,3340,3340,3340,9
|
|
20240430,122600,166569700,3335,3335,3335,3335,0
|
|
20240430,122500,166569700,3335,3335,3335,3335,300
|
|
20240430,122400,165569200,3340,3340,3340,3340,1
|
|
20240430,122300,165565860,3315,3325,3325,3315,1119
|
|
20240430,122200,161853600,3325,3325,3325,3325,0
|
|
20240430,122100,161853600,3325,3325,3325,3325,0
|
|
20240430,122000,161853600,3325,3345,3345,3325,490
|
|
20240430,121900,160218150,3345,3345,3345,3345,0
|
|
20240430,121800,160218150,3345,3340,3345,3340,217
|
|
20240430,121700,159493365,3345,3345,3345,3345,0
|
|
20240430,121600,159493365,3345,3345,3345,3345,0
|
|
20240430,121500,159493365,3345,3345,3345,3345,143
|
|
20240430,121400,159015030,3340,3330,3340,3330,522
|
|
20240430,121300,157274580,3315,3315,3315,3315,160
|
|
20240430,121200,156744180,3340,3340,3340,3340,1
|
|
20240430,121100,156740840,3315,3315,3315,3315,0
|
|
20240430,121000,156740840,3315,3315,3315,3315,38
|
|
20240430,120900,156614870,3340,3340,3340,3340,0
|
|
20240430,120800,156614870,3340,3340,3340,3340,0
|
|
20240430,120700,156614870,3340,3340,3340,3340,0
|
|
20240430,120600,156614870,3340,3340,3340,3340,50
|
|
20240430,120500,156447870,3315,3315,3315,3315,0
|
|
20240430,120400,156447870,3315,3325,3325,3315,425
|
|
20240430,120300,155038515,3325,3325,3325,3325,144
|
|
20240430,120200,154559715,3325,3325,3325,3325,24
|
|
20240430,120100,154479915,3325,3325,3325,3325,27
|
|
20240430,120000,154390140,3345,3345,3345,3345,1
|
|
20240430,115900,154386795,3345,3345,3345,3345,0
|
|
20240430,115800,154386795,3345,3345,3345,3345,0
|
|
20240430,115700,154386795,3345,3345,3345,3345,0
|
|
20240430,115600,154386795,3345,3345,3345,3345,1
|
|
20240430,115500,154383450,3320,3320,3320,3320,0
|
|
20240430,115400,154383450,3320,3345,3345,3320,15
|
|
20240430,115300,154333625,3345,3345,3345,3345,0
|
|
20240430,115200,154333625,3345,3345,3345,3345,0
|
|
20240430,115100,154333625,3345,3330,3345,3330,1047
|
|
20240430,115000,150834710,3330,3330,3330,3330,0
|
|
20240430,114900,150834710,3330,3330,3330,3330,0
|
|
20240430,114800,150834710,3330,3330,3330,3330,1
|
|
20240430,114700,150831380,3315,3315,3315,3315,50
|
|
20240430,114600,150665630,3315,3315,3315,3315,0
|
|
20240430,114500,150665630,3315,3315,3315,3315,0
|
|
20240430,114400,150665630,3315,3320,3320,3315,44
|
|
20240430,114300,150519560,3345,3345,3345,3345,0
|
|
20240430,114200,150519560,3345,3345,3345,3345,1
|
|
20240430,114100,150516215,3305,3305,3305,3305,0
|
|
20240430,114000,150516215,3305,3305,3305,3305,0
|
|
20240430,113900,150516215,3305,3315,3315,3305,611
|
|
20240430,113800,148493870,3345,3345,3345,3345,0
|
|
20240430,113700,148493870,3345,3345,3345,3345,0
|
|
20240430,113600,148493870,3345,3345,3345,3345,1
|
|
20240430,113500,148490525,3320,3320,3320,3320,0
|
|
20240430,113400,148490525,3320,3320,3320,3320,0
|
|
20240430,113300,148490525,3320,3320,3320,3320,0
|
|
20240430,113200,148490525,3320,3320,3320,3320,0
|
|
20240430,113100,148490525,3320,3320,3320,3320,0
|
|
20240430,113000,148490525,3320,3320,3320,3320,102
|
|
20240430,112900,148151885,3305,3305,3305,3305,0
|
|
20240430,112800,148151885,3305,3325,3325,3305,1260
|
|
20240430,112700,143973640,3325,3325,3325,3325,159
|
|
20240430,112600,143444965,3325,3325,3325,3325,0
|
|
20240430,112500,143444965,3325,3325,3325,3325,244
|
|
20240430,112400,142633665,3330,3335,3335,3330,388
|
|
20240430,112300,141341620,3345,3345,3345,3345,0
|
|
20240430,112200,141341620,3345,3345,3345,3345,0
|
|
20240430,112100,141341620,3345,3345,3345,3345,0
|
|
20240430,112000,141341620,3345,3345,3345,3345,0
|
|
20240430,111900,141341620,3345,3345,3345,3345,0
|
|
20240430,111800,141341620,3345,3345,3345,3345,1
|
|
20240430,111700,141338275,3330,3330,3330,3330,0
|
|
20240430,111600,141338275,3330,3330,3330,3330,28
|
|
20240430,111500,141245035,3330,3330,3330,3330,0
|
|
20240430,111400,141245035,3330,3330,3330,3330,50
|
|
20240430,111300,141078535,3340,3340,3340,3340,0
|
|
20240430,111200,141078535,3340,3340,3340,3340,1
|
|
20240430,111100,141075195,3330,3330,3330,3330,0
|
|
20240430,111000,141075195,3330,3335,3335,3330,38
|
|
20240430,110900,140948500,3350,3350,3350,3350,0
|
|
20240430,110800,140948500,3350,3350,3350,3350,0
|
|
20240430,110700,140948500,3350,3350,3350,3350,0
|
|
20240430,110600,140948500,3350,3350,3350,3350,1
|
|
20240430,110500,140945150,3330,3330,3330,3330,0
|
|
20240430,110400,140945150,3330,3330,3330,3330,0
|
|
20240430,110300,140945150,3330,3330,3330,3330,0
|
|
20240430,110200,140945150,3330,3330,3330,3330,15
|
|
20240430,110100,140895200,3330,3340,3340,3330,469
|
|
20240430,110000,139332525,3350,3335,3350,3335,159
|
|
20240430,105900,138802245,3330,3330,3330,3330,0
|
|
20240430,105800,138802245,3330,3330,3330,3330,0
|
|
20240430,105700,138802245,3330,3330,3330,3330,0
|
|
20240430,105600,138802245,3330,3335,3335,3330,1264
|
|
20240430,105500,134590940,3350,3350,3350,3350,0
|
|
20240430,105400,134590940,3350,3350,3350,3350,0
|
|
20240430,105300,134590940,3350,3350,3350,3350,0
|
|
20240430,105200,134590940,3350,3350,3350,3350,0
|
|
20240430,105100,134590940,3350,3350,3350,3350,11
|
|
20240430,105000,134554090,3350,3350,3350,3350,46
|
|
20240430,104900,134399990,3335,3335,3335,3335,50
|
|
20240430,104800,134233240,3350,3350,3350,3350,0
|
|
20240430,104700,134233240,3350,3350,3350,3350,1
|
|
20240430,104600,134229890,3335,3345,3345,3335,805
|
|
20240430,104500,131543110,3350,3350,3350,3350,63
|
|
20240430,104400,131332060,3340,3340,3340,3340,0
|
|
20240430,104300,131332060,3340,3340,3340,3340,0
|
|
20240430,104200,131332060,3340,3340,3340,3340,0
|
|
20240430,104100,131332060,3340,3340,3340,3340,0
|
|
20240430,104000,131332060,3340,3340,3340,3340,0
|
|
20240430,103900,131332060,3340,3345,3345,3340,122
|
|
20240430,103800,130924530,3340,3340,3340,3340,0
|
|
20240430,103700,130924530,3340,3340,3340,3340,0
|
|
20240430,103600,130924530,3340,3345,3345,3340,15
|
|
20240430,103500,130874380,3345,3345,3345,3345,237
|
|
20240430,103400,130081615,3345,3345,3345,3345,122
|
|
20240430,103300,129673525,3350,3350,3350,3350,213
|
|
20240430,103200,128959975,3350,3350,3350,3350,0
|
|
20240430,103100,128959975,3350,3350,3350,3350,0
|
|
20240430,103000,128959975,3350,3350,3350,3350,0
|
|
20240430,102900,128959975,3350,3350,3350,3350,179
|
|
20240430,102800,128360325,3350,3350,3350,3350,118
|
|
20240430,102700,127965025,3365,3365,3365,3365,474
|
|
20240430,102600,126370015,3360,3350,3360,3350,614
|
|
20240430,102500,124308615,3345,3345,3345,3345,51
|
|
20240430,102400,124138020,3340,3340,3340,3340,0
|
|
20240430,102300,124138020,3340,3340,3340,3340,0
|
|
20240430,102200,124138020,3340,3340,3340,3340,0
|
|
20240430,102100,124138020,3340,3340,3340,3340,0
|
|
20240430,102000,124138020,3340,3340,3340,3340,49
|
|
20240430,101900,123974360,3340,3340,3340,3340,0
|
|
20240430,101800,123974360,3340,3340,3340,3340,0
|
|
20240430,101700,123974360,3340,3340,3340,3340,0
|
|
20240430,101600,123974360,3340,3340,3340,3340,0
|
|
20240430,101500,123974360,3340,3340,3340,3340,100
|
|
20240430,101400,123640360,3340,3340,3340,3340,0
|
|
20240430,101300,123640360,3340,3340,3340,3340,0
|
|
20240430,101200,123640360,3340,3340,3340,3340,46
|
|
20240430,101100,123486720,3365,3375,3375,3330,2295
|
|
20240430,101000,115798595,3375,3375,3375,3375,80
|
|
20240430,100900,115528595,3380,3380,3380,3380,11
|
|
20240430,100800,115491415,3380,3380,3380,3380,0
|
|
20240430,100700,115491415,3380,3380,3380,3380,0
|
|
20240430,100600,115491415,3380,3380,3380,3380,0
|
|
20240430,100500,115491415,3380,3380,3380,3380,0
|
|
20240430,100400,115491415,3380,3380,3380,3380,0
|
|
20240430,100300,115491415,3380,3360,3380,3355,50
|
|
20240430,100200,115323635,3355,3355,3355,3355,0
|
|
20240430,100100,115323635,3355,3355,3355,3355,0
|
|
20240430,100000,115323635,3355,3365,3365,3355,182
|
|
20240430,095900,114712960,3380,3380,3380,3380,32
|
|
20240430,095800,114604800,3380,3380,3380,3380,5
|
|
20240430,095700,114587900,3380,3405,3405,3380,1100
|
|
20240430,095600,110864625,3410,3410,3410,3410,0
|
|
20240430,095500,110864625,3410,3410,3410,3405,56
|
|
20240430,095400,110673915,3405,3410,3410,3405,344
|
|
20240430,095300,109501070,3405,3405,3405,3405,412
|
|
20240430,095200,108098210,3405,3405,3405,3405,15
|
|
20240430,095100,108047135,3400,3390,3400,3390,1769
|
|
20240430,095000,102039290,3390,3375,3390,3360,876
|
|
20240430,094900,99084915,3360,3360,3360,3360,600
|
|
20240430,094800,97068915,3360,3360,3360,3360,500
|
|
20240430,094700,95388915,3360,3385,3385,3360,63
|
|
20240430,094600,95177135,3385,3370,3385,3360,17
|
|
20240430,094500,95119735,3380,3380,3380,3380,601
|
|
20240430,094400,93088355,3380,3380,3380,3380,0
|
|
20240430,094300,93088355,3380,3380,3380,3380,1
|
|
20240430,094200,93084975,3380,3380,3380,3380,0
|
|
20240430,094100,93084975,3380,3380,3380,3380,0
|
|
20240430,094000,93084975,3380,3370,3380,3370,441
|
|
20240430,093900,91594585,3370,3375,3385,3370,695
|
|
20240430,093800,89246800,3370,3375,3375,3370,437
|
|
20240430,093700,87774100,3370,3370,3370,3370,565
|
|
20240430,093600,85870050,3370,3370,3370,3370,99
|
|
20240430,093500,85536420,3365,3370,3370,3365,767
|
|
20240430,093400,82955450,3365,3365,3365,3365,1928
|
|
20240430,093300,76467730,3365,3345,3365,3345,2309
|
|
20240430,093200,68723935,3335,3335,3335,3335,100
|
|
20240430,093100,68390435,3335,3350,3350,3335,111
|
|
20240430,093000,68020220,3325,3325,3325,3325,0
|
|
20240430,092900,68020220,3325,3325,3325,3325,1
|
|
20240430,092800,68016895,3365,3365,3365,3365,2
|
|
20240430,092700,68010165,3320,3335,3335,3320,1250
|
|
20240430,092600,63853405,3325,3345,3345,3325,850
|
|
20240430,092500,61017120,3365,3365,3365,3365,28
|
|
20240430,092400,60922900,3365,3365,3365,3365,2
|
|
20240430,092300,60916170,3365,3360,3365,3360,275
|
|
20240430,092200,59990920,3365,3365,3365,3365,1000
|
|
20240430,092100,56625920,3365,3365,3365,3365,0
|
|
20240430,092000,56625920,3365,3330,3365,3330,301
|
|
20240430,091900,55615095,3350,3335,3350,3335,36
|
|
20240430,091800,55494990,3335,3305,3340,3305,10270
|
|
20240430,091700,21407260,3295,3295,3295,3295,0
|
|
20240430,091600,21407260,3295,3295,3295,3295,0
|
|
20240430,091500,21407260,3295,3295,3295,3295,0
|
|
20240430,091400,21407260,3295,3295,3295,3295,325
|
|
20240430,091300,20336385,3295,3290,3295,3290,12
|
|
20240430,091200,20296855,3295,3295,3295,3295,788
|
|
20240430,091100,17700395,3280,3280,3280,3280,0
|
|
20240430,091000,17700395,3280,3280,3285,3280,416
|
|
20240430,090900,16335910,3280,3285,3285,3280,1588
|
|
20240430,090800,11126770,3280,3280,3280,3280,0
|
|
20240430,090700,11126770,3280,3280,3280,3280,0
|
|
20240430,090600,11126770,3280,3280,3280,3280,453
|
|
20240430,090500,9640930,3300,3300,3300,3300,2
|
|
20240430,090400,9634330,3315,3315,3315,3315,0
|
|
20240430,090300,9634330,3315,3315,3315,3315,0
|
|
20240430,090200,9634330,3315,3315,3315,3315,0
|
|
20240430,090100,9634330,3315,3315,3315,3315,101
|
|
20240430,090000,9299515,3320,3290,3320,3260,2511
|