600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185700,397766550,9490,9490,9490,9490,1773
|
|
20240430,185600,397766550,9490,9490,9490,9490,0
|
|
20240430,185500,397766550,9490,9490,9490,9490,0
|
|
20240430,185400,397766550,9490,9490,9490,9490,0
|
|
20240430,185300,397766550,9490,9490,9490,9490,0
|
|
20240430,185200,397766550,9490,9490,9490,9490,0
|
|
20240430,185100,397766550,9490,9490,9490,9490,0
|
|
20240430,185000,397766550,9490,9490,9490,9490,0
|
|
20240430,184900,397766550,9490,9490,9490,9490,0
|
|
20240430,184800,397766550,9490,9490,9490,9490,0
|
|
20240430,184700,397766550,9490,9490,9490,9490,0
|
|
20240430,184600,397766550,9490,9490,9490,9490,0
|
|
20240430,184500,397766550,9490,9490,9490,9490,0
|
|
20240430,184400,397766550,9490,9490,9490,9490,0
|
|
20240430,184300,397766550,9490,9490,9490,9490,0
|
|
20240430,184200,397766550,9490,9490,9490,9490,0
|
|
20240430,184100,397766550,9490,9490,9490,9490,0
|
|
20240430,184000,397766550,9490,9490,9490,9490,0
|
|
20240430,183900,397766550,9490,9490,9490,9490,0
|
|
20240430,183800,397766550,9490,9490,9490,9490,0
|
|
20240430,183700,397766550,9490,9490,9490,9490,0
|
|
20240430,183600,397766550,9490,9490,9490,9490,0
|
|
20240430,183500,397766550,9490,9490,9490,9490,0
|
|
20240430,183400,397766550,9490,9490,9490,9490,0
|
|
20240430,183300,397766550,9490,9490,9490,9490,0
|
|
20240430,183200,397766550,9490,9490,9490,9490,0
|
|
20240430,183100,397766550,9490,9490,9490,9490,0
|
|
20240430,183000,397766550,9490,9490,9490,9490,0
|
|
20240430,182900,397766550,9490,9490,9490,9490,0
|
|
20240430,182800,397766550,9490,9490,9490,9490,0
|
|
20240430,182700,397766550,9490,9490,9490,9490,1773
|
|
20240430,182600,397766550,9490,9490,9490,9490,0
|
|
20240430,182500,397766550,9490,9490,9490,9490,0
|
|
20240430,182400,397766550,9490,9490,9490,9490,0
|
|
20240430,182300,397766550,9490,9490,9490,9490,0
|
|
20240430,182200,397766550,9490,9490,9490,9490,0
|
|
20240430,182100,397766550,9490,9490,9490,9490,0
|
|
20240430,182000,397766550,9490,9490,9490,9490,0
|
|
20240430,181900,397766550,9490,9490,9490,9490,0
|
|
20240430,181800,397766550,9490,9490,9490,9490,0
|
|
20240430,181700,397766550,9490,9490,9490,9490,0
|
|
20240430,181600,397766550,9490,9490,9490,9490,0
|
|
20240430,181500,397766550,9490,9490,9490,9490,0
|
|
20240430,181400,397766550,9490,9490,9490,9490,0
|
|
20240430,181300,397766550,9490,9490,9490,9490,0
|
|
20240430,181200,397766550,9490,9490,9490,9490,0
|
|
20240430,181100,397766550,9490,9490,9490,9490,0
|
|
20240430,181000,397766550,9490,9490,9490,9490,0
|
|
20240430,180900,397766550,9490,9490,9490,9490,0
|
|
20240430,180800,397766550,9490,9490,9490,9490,0
|
|
20240430,180700,397766550,9490,9490,9490,9490,0
|
|
20240430,180600,397766550,9490,9490,9490,9490,0
|
|
20240430,180500,397766550,9490,9490,9490,9490,0
|
|
20240430,180400,397766550,9490,9490,9490,9490,0
|
|
20240430,180300,397766550,9490,9490,9490,9490,0
|
|
20240430,180200,397766550,9490,9490,9490,9490,0
|
|
20240430,180100,397766550,9490,9490,9490,9490,0
|
|
20240430,180000,397766550,9490,9490,9490,9490,0
|
|
20240430,175900,397766550,9490,9490,9490,9490,0
|
|
20240430,175800,397766550,9490,9490,9490,9490,0
|
|
20240430,175700,397766550,9490,9490,9490,9490,1773
|
|
20240430,175600,397766550,9490,9490,9490,9490,0
|
|
20240430,175500,397766550,9490,9490,9490,9490,0
|
|
20240430,175400,397766550,9490,9490,9490,9490,0
|
|
20240430,175300,397766550,9490,9490,9490,9490,0
|
|
20240430,175200,397766550,9490,9490,9490,9490,0
|
|
20240430,175100,397766550,9490,9490,9490,9490,0
|
|
20240430,175000,397766550,9490,9490,9490,9490,0
|
|
20240430,174900,397766550,9490,9490,9490,9490,0
|
|
20240430,174800,397766550,9490,9490,9490,9490,0
|
|
20240430,174700,397766550,9490,9490,9490,9490,0
|
|
20240430,174600,397766550,9490,9490,9490,9490,0
|
|
20240430,174500,397766550,9490,9490,9490,9490,0
|
|
20240430,174400,397766550,9490,9490,9490,9490,0
|
|
20240430,174300,397766550,9490,9490,9490,9490,0
|
|
20240430,174200,397766550,9490,9490,9490,9490,0
|
|
20240430,174100,397766550,9490,9490,9490,9490,0
|
|
20240430,174000,397766550,9490,9490,9490,9490,0
|
|
20240430,173900,397766550,9490,9490,9490,9490,0
|
|
20240430,173800,397766550,9490,9490,9490,9490,0
|
|
20240430,173700,397766550,9490,9490,9490,9490,0
|
|
20240430,173600,397766550,9490,9490,9490,9490,0
|
|
20240430,173500,397766550,9490,9490,9490,9490,0
|
|
20240430,173400,397766550,9490,9490,9490,9490,0
|
|
20240430,173300,397766550,9490,9490,9490,9490,0
|
|
20240430,173200,397766550,9490,9490,9490,9490,0
|
|
20240430,173100,397766550,9490,9490,9490,9490,0
|
|
20240430,173000,397766550,9490,9490,9490,9490,0
|
|
20240430,172900,397766550,9490,9490,9490,9490,0
|
|
20240430,172800,397766550,9490,9490,9490,9490,0
|
|
20240430,172700,397766550,9490,9490,9490,9490,1773
|
|
20240430,172600,397766550,9490,9490,9490,9490,0
|
|
20240430,172500,397766550,9490,9490,9490,9490,0
|
|
20240430,172400,397766550,9490,9490,9490,9490,0
|
|
20240430,172300,397766550,9490,9490,9490,9490,0
|
|
20240430,172200,397766550,9490,9490,9490,9490,0
|
|
20240430,172100,397766550,9490,9490,9490,9490,0
|
|
20240430,172000,397766550,9490,9490,9490,9490,0
|
|
20240430,171900,397766550,9490,9490,9490,9490,0
|
|
20240430,171800,397766550,9490,9490,9490,9490,0
|
|
20240430,171700,397766550,9490,9490,9490,9490,0
|
|
20240430,171600,397766550,9490,9490,9490,9490,0
|
|
20240430,171500,397766550,9490,9490,9490,9490,0
|
|
20240430,171400,397766550,9490,9490,9490,9490,0
|
|
20240430,171300,397766550,9490,9490,9490,9490,0
|
|
20240430,171200,397766550,9490,9490,9490,9490,0
|
|
20240430,171100,397766550,9490,9490,9490,9490,0
|
|
20240430,171000,397766550,9490,9490,9490,9490,0
|
|
20240430,170900,397766550,9490,9490,9490,9490,0
|
|
20240430,170800,397766550,9490,9490,9490,9490,0
|
|
20240430,170700,397766550,9490,9490,9490,9490,0
|
|
20240430,170600,397766550,9490,9490,9490,9490,0
|
|
20240430,170500,397766550,9490,9490,9490,9490,0
|
|
20240430,170400,397766550,9490,9490,9490,9490,0
|
|
20240430,170300,397766550,9490,9490,9490,9490,0
|
|
20240430,170200,397766550,9490,9490,9490,9490,0
|
|
20240430,170100,397766550,9490,9490,9490,9490,0
|
|
20240430,170000,397766550,9490,9490,9490,9490,0
|
|
20240430,165900,397766550,9490,9490,9490,9490,0
|
|
20240430,165800,397766550,9490,9490,9490,9490,0
|
|
20240430,165700,397766550,9490,9490,9490,9490,1773
|
|
20240430,165600,397766550,9490,9490,9490,9490,0
|
|
20240430,165500,397766550,9490,9490,9490,9490,0
|
|
20240430,165400,397766550,9490,9490,9490,9490,0
|
|
20240430,165300,397766550,9490,9490,9490,9490,0
|
|
20240430,165200,397766550,9490,9490,9490,9490,0
|
|
20240430,165100,397766550,9490,9490,9490,9490,0
|
|
20240430,165000,397766550,9490,9490,9490,9490,0
|
|
20240430,164900,397766550,9490,9490,9490,9490,0
|
|
20240430,164800,397766550,9490,9490,9490,9490,0
|
|
20240430,164700,397766550,9490,9490,9490,9490,0
|
|
20240430,164600,397766550,9490,9490,9490,9490,0
|
|
20240430,164500,397766550,9490,9490,9490,9490,0
|
|
20240430,164400,397766550,9490,9490,9490,9490,0
|
|
20240430,164300,397766550,9490,9490,9490,9490,0
|
|
20240430,164200,397766550,9490,9490,9490,9490,0
|
|
20240430,164100,397766550,9490,9490,9490,9490,0
|
|
20240430,164000,397766550,9490,9490,9490,9490,0
|
|
20240430,163900,397766550,9490,9490,9490,9490,0
|
|
20240430,163800,397766550,9490,9490,9490,9490,0
|
|
20240430,163700,397766550,9490,9490,9490,9490,0
|
|
20240430,163600,397766550,9490,9490,9490,9490,0
|
|
20240430,163500,397766550,9490,9490,9490,9490,0
|
|
20240430,163400,397766550,9490,9490,9490,9490,0
|
|
20240430,163300,397766550,9490,9490,9490,9490,0
|
|
20240430,163200,397766550,9490,9490,9490,9490,0
|
|
20240430,163100,397766550,9490,9490,9490,9490,0
|
|
20240430,163000,397766550,9490,9490,9490,9490,0
|
|
20240430,162900,397766550,9490,9490,9490,9490,0
|
|
20240430,162800,397766550,9490,9490,9490,9490,0
|
|
20240430,162700,397766550,9490,9490,9490,9490,1773
|
|
20240430,162600,397766550,9490,9490,9490,9490,0
|
|
20240430,162500,397766550,9490,9490,9490,9490,0
|
|
20240430,162400,397766550,9490,9490,9490,9490,0
|
|
20240430,162300,397766550,9490,9490,9490,9490,0
|
|
20240430,162200,397766550,9490,9490,9490,9490,0
|
|
20240430,162100,397766550,9490,9490,9490,9490,0
|
|
20240430,162000,397766550,9490,9490,9490,9490,0
|
|
20240430,161900,397766550,9490,9490,9490,9490,0
|
|
20240430,161800,397766550,9490,9490,9490,9490,0
|
|
20240430,161700,397766550,9490,9490,9490,9490,0
|
|
20240430,161600,397766550,9490,9490,9490,9490,0
|
|
20240430,161500,397766550,9490,9490,9490,9490,0
|
|
20240430,161400,397766550,9490,9490,9490,9490,0
|
|
20240430,161300,397766550,9490,9490,9490,9490,0
|
|
20240430,161200,397766550,9490,9490,9490,9490,0
|
|
20240430,161100,397766550,9490,9490,9490,9490,0
|
|
20240430,161000,397766550,9490,9490,9490,9490,0
|
|
20240430,160900,397766550,9490,9490,9490,9490,0
|
|
20240430,160800,397766550,9490,9490,9490,9490,0
|
|
20240430,160700,397766550,9490,9490,9490,9490,0
|
|
20240430,160600,397766550,9490,9490,9490,9490,0
|
|
20240430,160500,397766550,9490,9490,9490,9490,0
|
|
20240430,160400,397766550,9490,9490,9490,9490,0
|
|
20240430,160300,397766550,9490,9490,9490,9490,0
|
|
20240430,160200,397766550,9490,9490,9490,9490,0
|
|
20240430,160100,397766550,9490,9490,9490,9490,0
|
|
20240430,160000,397766550,9490,9490,9490,9490,0
|
|
20240430,155900,397766550,9490,9490,9490,9490,0
|
|
20240430,155800,397766550,9490,9490,9490,9490,0
|
|
20240430,155700,397766550,9490,9490,9490,9490,1773
|
|
20240430,155600,397766550,9490,9490,9490,9490,0
|
|
20240430,155500,397766550,9490,9490,9490,9490,0
|
|
20240430,155400,397766550,9490,9490,9490,9490,0
|
|
20240430,155300,397766550,9490,9490,9490,9490,0
|
|
20240430,155200,397766550,9490,9490,9490,9490,0
|
|
20240430,155100,397766550,9490,9490,9490,9490,0
|
|
20240430,155000,397766550,9490,9490,9490,9490,0
|
|
20240430,154900,397766550,9490,9490,9490,9490,0
|
|
20240430,154800,397766550,9490,9490,9490,9490,0
|
|
20240430,154700,397766550,9490,9490,9490,9490,0
|
|
20240430,154600,397766550,9490,9490,9490,9490,0
|
|
20240430,154500,397766550,9490,9490,9490,9490,0
|
|
20240430,154400,397766550,9490,9490,9490,9490,0
|
|
20240430,154300,397766550,9490,9490,9490,9490,0
|
|
20240430,154200,397766550,9490,9490,9490,9490,0
|
|
20240430,154100,397766550,9490,9490,9490,9490,0
|
|
20240430,154000,397766550,9490,9490,9490,9490,0
|
|
20240430,153900,397766550,9490,9490,9490,9490,0
|
|
20240430,153800,397766550,9490,9490,9490,9490,0
|
|
20240430,153700,397766550,9490,9490,9490,9490,0
|
|
20240430,153600,397766550,9490,9490,9490,9490,0
|
|
20240430,153500,397766550,9490,9490,9490,9490,0
|
|
20240430,153400,397766550,9490,9490,9490,9490,0
|
|
20240430,153300,397766550,9490,9490,9490,9490,0
|
|
20240430,153200,397766550,9490,9490,9490,9490,0
|
|
20240430,153100,397766550,9490,9490,9490,9490,0
|
|
20240430,153000,397766550,9490,9490,9490,9490,1773
|
|
20240430,152900,380940780,9490,9490,9490,9490,0
|
|
20240430,152800,380940780,9490,9490,9490,9490,0
|
|
20240430,152700,380940780,9490,9490,9490,9490,0
|
|
20240430,152600,380940780,9490,9490,9490,9490,0
|
|
20240430,152500,380940780,9490,9490,9490,9490,0
|
|
20240430,152400,380940780,9490,9490,9490,9490,0
|
|
20240430,152300,380940780,9490,9490,9490,9490,0
|
|
20240430,152200,380940780,9490,9490,9490,9490,0
|
|
20240430,152100,380940780,9490,9490,9490,9490,0
|
|
20240430,152000,380940780,9490,9490,9490,9490,0
|
|
20240430,151900,380940780,9490,9430,9490,9380,1801
|
|
20240430,151800,363943150,9430,9430,9430,9430,253
|
|
20240430,151700,361557360,9430,9430,9430,9380,594
|
|
20240430,151600,355975790,9430,9430,9430,9430,110
|
|
20240430,151500,354938490,9430,9430,9430,9400,131
|
|
20240430,151400,353703690,9430,9430,9430,9430,60
|
|
20240430,151300,353137890,9430,9430,9430,9430,110
|
|
20240430,151200,352100590,9430,9430,9430,9430,30
|
|
20240430,151100,351817690,9430,9430,9430,9430,110
|
|
20240430,151000,350780390,9430,9430,9430,9430,60
|
|
20240430,150900,350214590,9430,9410,9430,9390,550
|
|
20240430,150800,345044920,9430,9430,9430,9430,30
|
|
20240430,150700,344762020,9430,9430,9430,9430,80
|
|
20240430,150600,344007620,9430,9420,9430,9420,60
|
|
20240430,150500,343442000,9410,9410,9410,9410,1
|
|
20240430,150400,343432590,9420,9420,9420,9420,1
|
|
20240430,150300,343423170,9420,9420,9420,9420,50
|
|
20240430,150200,342952170,9420,9420,9420,9420,50
|
|
20240430,150100,342481170,9420,9420,9420,9420,0
|
|
20240430,150000,342481170,9420,9420,9420,9420,12
|
|
20240430,145900,342368130,9420,9420,9420,9420,50
|
|
20240430,145800,341897130,9420,9420,9420,9420,61
|
|
20240430,145700,341322510,9420,9420,9420,9420,60
|
|
20240430,145600,340757310,9420,9420,9420,9420,5
|
|
20240430,145500,340710210,9420,9420,9420,9420,50
|
|
20240430,145400,340239210,9420,9420,9420,9420,0
|
|
20240430,145300,340239210,9420,9420,9420,9420,1
|
|
20240430,145200,340229790,9420,9420,9420,9420,0
|
|
20240430,145100,340229790,9420,9420,9420,9420,0
|
|
20240430,145000,340229790,9420,9420,9420,9420,50
|
|
20240430,144900,339758790,9420,9420,9420,9420,0
|
|
20240430,144800,339758790,9420,9420,9420,9420,0
|
|
20240430,144700,339758790,9420,9420,9420,9420,50
|
|
20240430,144600,339287790,9420,9420,9420,9420,0
|
|
20240430,144500,339287790,9420,9420,9420,9420,0
|
|
20240430,144400,339287790,9420,9420,9420,9420,50
|
|
20240430,144300,338816790,9410,9410,9410,9410,0
|
|
20240430,144200,338816790,9410,9410,9410,9410,0
|
|
20240430,144100,338816790,9410,9410,9410,9410,0
|
|
20240430,144000,338816790,9410,9410,9410,9410,30
|
|
20240430,143900,338534490,9420,9420,9420,9420,0
|
|
20240430,143800,338534490,9420,9410,9420,9410,30
|
|
20240430,143700,338252090,9400,9400,9400,9400,0
|
|
20240430,143600,338252090,9400,9400,9400,9400,0
|
|
20240430,143500,338252090,9400,9400,9400,9400,0
|
|
20240430,143400,338252090,9400,9420,9420,9400,41
|
|
20240430,143300,337865890,9420,9420,9420,9420,0
|
|
20240430,143200,337865890,9420,9410,9420,9410,20
|
|
20240430,143100,337677620,9420,9410,9420,9410,22
|
|
20240430,143000,337470480,9420,9420,9420,9420,0
|
|
20240430,142900,337470480,9420,9420,9420,9420,4536
|
|
20240430,142800,294741360,9420,9420,9420,9420,84
|
|
20240430,142700,293950080,9410,9410,9410,9410,0
|
|
20240430,142600,293950080,9410,9410,9410,9410,0
|
|
20240430,142500,293950080,9410,9410,9410,9410,0
|
|
20240430,142400,293950080,9410,9410,9410,9410,27
|
|
20240430,142300,293696010,9430,9430,9430,9430,1
|
|
20240430,142200,293686580,9410,9410,9410,9410,0
|
|
20240430,142100,293686580,9410,9410,9410,9410,0
|
|
20240430,142000,293686580,9410,9410,9410,9410,1
|
|
20240430,141900,293677170,9410,9410,9410,9410,0
|
|
20240430,141800,293677170,9410,9410,9410,9410,0
|
|
20240430,141700,293677170,9410,9420,9420,9410,105
|
|
20240430,141600,292688860,9420,9420,9420,9420,1
|
|
20240430,141500,292679440,9420,9420,9420,9420,0
|
|
20240430,141400,292679440,9420,9420,9420,9420,0
|
|
20240430,141300,292679440,9420,9420,9420,9420,0
|
|
20240430,141200,292679440,9420,9420,9420,9420,0
|
|
20240430,141100,292679440,9420,9420,9420,9420,0
|
|
20240430,141000,292679440,9420,9420,9420,9420,0
|
|
20240430,140900,292679440,9420,9420,9420,9420,0
|
|
20240430,140800,292679440,9420,9420,9420,9420,0
|
|
20240430,140700,292679440,9420,9420,9420,9420,100
|
|
20240430,140600,291737440,9410,9410,9410,9410,190
|
|
20240430,140500,289949540,9400,9400,9400,9400,0
|
|
20240430,140400,289949540,9400,9400,9400,9400,0
|
|
20240430,140300,289949540,9400,9400,9400,9400,0
|
|
20240430,140200,289949540,9400,9400,9400,9400,40
|
|
20240430,140100,289573540,9400,9400,9400,9400,79
|
|
20240430,140000,288830940,9400,9400,9400,9400,0
|
|
20240430,135900,288830940,9400,9400,9400,9400,0
|
|
20240430,135800,288830940,9400,9400,9400,9400,0
|
|
20240430,135700,288830940,9400,9400,9400,9400,0
|
|
20240430,135600,288830940,9400,9400,9400,9400,0
|
|
20240430,135500,288830940,9400,9400,9400,9400,0
|
|
20240430,135400,288830940,9400,9400,9400,9400,0
|
|
20240430,135300,288830940,9400,9400,9400,9400,0
|
|
20240430,135200,288830940,9400,9400,9400,9400,0
|
|
20240430,135100,288830940,9400,9400,9400,9400,0
|
|
20240430,135000,288830940,9400,9400,9400,9400,0
|
|
20240430,134900,288830940,9400,9400,9400,9400,0
|
|
20240430,134800,288830940,9400,9400,9400,9400,0
|
|
20240430,134700,288830940,9400,9400,9400,9400,0
|
|
20240430,134600,288830940,9400,9400,9400,9400,0
|
|
20240430,134500,288830940,9400,9400,9400,9400,0
|
|
20240430,134400,288830940,9400,9400,9400,9400,0
|
|
20240430,134300,288830940,9400,9400,9400,9400,0
|
|
20240430,134200,288830940,9400,9400,9400,9400,1
|
|
20240430,134100,288821540,9400,9400,9400,9400,1
|
|
20240430,134000,288812140,9400,9400,9400,9400,0
|
|
20240430,133900,288812140,9400,9400,9400,9400,0
|
|
20240430,133800,288812140,9400,9400,9400,9400,0
|
|
20240430,133700,288812140,9400,9400,9400,9400,0
|
|
20240430,133600,288812140,9400,9400,9400,9400,51
|
|
20240430,133500,288332740,9400,9400,9400,9400,1
|
|
20240430,133400,288323340,9400,9400,9400,9400,0
|
|
20240430,133300,288323340,9400,9400,9400,9400,0
|
|
20240430,133200,288323340,9400,9390,9400,9390,160
|
|
20240430,133100,286820340,9390,9390,9390,9390,0
|
|
20240430,133000,286820340,9390,9390,9390,9390,100
|
|
20240430,132900,285881340,9390,9390,9390,9390,0
|
|
20240430,132800,285881340,9390,9400,9400,9390,956
|
|
20240430,132700,276901980,9400,9400,9400,9400,248
|
|
20240430,132600,274570780,9400,9400,9400,9400,0
|
|
20240430,132500,274570780,9400,9400,9400,9400,0
|
|
20240430,132400,274570780,9400,9400,9400,9400,3040
|
|
20240430,132300,245994780,9400,9400,9400,9400,1
|
|
20240430,132200,245985380,9400,9400,9400,9400,1
|
|
20240430,132100,245975980,9410,9410,9410,9410,121
|
|
20240430,132000,244837370,9410,9410,9410,9410,0
|
|
20240430,131900,244837370,9410,9400,9410,9400,227
|
|
20240430,131800,242701800,9400,9400,9400,9400,1
|
|
20240430,131700,242692400,9400,9400,9400,9400,0
|
|
20240430,131600,242692400,9400,9400,9400,9400,0
|
|
20240430,131500,242692400,9400,9400,9400,9400,0
|
|
20240430,131400,242692400,9400,9400,9400,9400,0
|
|
20240430,131300,242692400,9400,9400,9400,9400,0
|
|
20240430,131200,242692400,9400,9400,9400,9400,0
|
|
20240430,131100,242692400,9400,9400,9400,9400,27
|
|
20240430,131000,242438600,9410,9410,9410,9410,0
|
|
20240430,130900,242438600,9410,9410,9410,9410,0
|
|
20240430,130800,242438600,9410,9410,9410,9410,0
|
|
20240430,130700,242438600,9410,9410,9410,9410,77
|
|
20240430,130600,241714030,9410,9410,9410,9410,0
|
|
20240430,130500,241714030,9410,9410,9410,9410,3
|
|
20240430,130400,241685800,9390,9390,9390,9390,0
|
|
20240430,130300,241685800,9390,9390,9390,9390,0
|
|
20240430,130200,241685800,9390,9390,9390,9390,44
|
|
20240430,130100,241272640,9410,9410,9410,9410,0
|
|
20240430,130000,241272640,9410,9410,9410,9410,0
|
|
20240430,125900,241272640,9410,9410,9410,9410,23
|
|
20240430,125800,241056210,9410,9410,9410,9410,0
|
|
20240430,125700,241056210,9410,9410,9410,9410,0
|
|
20240430,125600,241056210,9410,9410,9410,9410,0
|
|
20240430,125500,241056210,9410,9410,9410,9410,9
|
|
20240430,125400,240971520,9410,9410,9410,9410,0
|
|
20240430,125300,240971520,9410,9410,9410,9410,0
|
|
20240430,125200,240971520,9410,9410,9410,9410,0
|
|
20240430,125100,240971520,9410,9410,9410,9410,12
|
|
20240430,125000,240858600,9430,9430,9430,9430,0
|
|
20240430,124900,240858600,9430,9430,9430,9430,0
|
|
20240430,124800,240858600,9430,9430,9430,9430,0
|
|
20240430,124700,240858600,9430,9430,9430,9430,0
|
|
20240430,124600,240858600,9430,9430,9430,9430,0
|
|
20240430,124500,240858600,9430,9430,9430,9430,0
|
|
20240430,124400,240858600,9430,9430,9430,9430,0
|
|
20240430,124300,240858600,9430,9430,9430,9430,0
|
|
20240430,124200,240858600,9430,9430,9430,9430,0
|
|
20240430,124100,240858600,9430,9430,9430,9430,0
|
|
20240430,124000,240858600,9430,9430,9430,9430,0
|
|
20240430,123900,240858600,9430,9430,9430,9430,0
|
|
20240430,123800,240858600,9430,9430,9430,9430,0
|
|
20240430,123700,240858600,9430,9430,9430,9430,0
|
|
20240430,123600,240858600,9430,9430,9430,9430,1
|
|
20240430,123500,240849170,9430,9430,9430,9430,0
|
|
20240430,123400,240849170,9430,9430,9430,9430,0
|
|
20240430,123300,240849170,9430,9430,9430,9430,0
|
|
20240430,123200,240849170,9430,9430,9430,9430,7
|
|
20240430,123100,240783160,9390,9390,9390,9390,0
|
|
20240430,123000,240783160,9390,9390,9390,9390,43
|
|
20240430,122900,240379390,9410,9420,9420,9370,686
|
|
20240430,122800,233939660,9430,9430,9430,9430,0
|
|
20240430,122700,233939660,9430,9430,9430,9430,0
|
|
20240430,122600,233939660,9430,9430,9430,9430,0
|
|
20240430,122500,233939660,9430,9430,9430,9430,0
|
|
20240430,122400,233939660,9430,9430,9430,9430,100
|
|
20240430,122300,232996660,9420,9420,9420,9420,0
|
|
20240430,122200,232996660,9420,9420,9420,9420,0
|
|
20240430,122100,232996660,9420,9420,9420,9420,0
|
|
20240430,122000,232996660,9420,9420,9420,9420,0
|
|
20240430,121900,232996660,9420,9420,9420,9420,0
|
|
20240430,121800,232996660,9420,9420,9420,9420,0
|
|
20240430,121700,232996660,9420,9420,9420,9420,0
|
|
20240430,121600,232996660,9420,9420,9420,9420,0
|
|
20240430,121500,232996660,9420,9420,9420,9420,0
|
|
20240430,121400,232996660,9420,9420,9420,9420,0
|
|
20240430,121300,232996660,9420,9420,9420,9420,0
|
|
20240430,121200,232996660,9420,9420,9420,9420,159
|
|
20240430,121100,231498880,9420,9420,9420,9420,0
|
|
20240430,121000,231498880,9420,9420,9420,9420,1
|
|
20240430,120900,231489460,9430,9380,9430,9370,118
|
|
20240430,120800,230382730,9380,9400,9400,9380,2500
|
|
20240430,120700,206917840,9400,9400,9400,9400,0
|
|
20240430,120600,206917840,9400,9400,9400,9400,10
|
|
20240430,120500,206823840,9400,9400,9400,9400,190
|
|
20240430,120400,205037840,9400,9400,9400,9400,0
|
|
20240430,120300,205037840,9400,9410,9410,9400,10
|
|
20240430,120200,204943830,9400,9400,9400,9400,10
|
|
20240430,120100,204849830,9390,9390,9390,9390,0
|
|
20240430,120000,204849830,9390,9400,9400,9390,40
|
|
20240430,115900,204474220,9390,9430,9430,9390,42
|
|
20240430,115800,204079680,9430,9430,9430,9400,3160
|
|
20240430,115700,174370810,9410,9410,9410,9410,533
|
|
20240430,115600,169355280,9430,9420,9430,9420,625
|
|
20240430,115500,163466780,9420,9430,9430,9420,120
|
|
20240430,115400,162335380,9420,9430,9430,9420,500
|
|
20240430,115300,157622380,9430,9430,9440,9430,401
|
|
20240430,115200,153839950,9420,9420,9420,9420,0
|
|
20240430,115100,153839950,9420,9420,9420,9420,0
|
|
20240430,115000,153839950,9420,9420,9420,9420,0
|
|
20240430,114900,153839950,9420,9420,9420,9420,63
|
|
20240430,114800,153246490,9420,9420,9420,9420,0
|
|
20240430,114700,153246490,9420,9420,9420,9420,164
|
|
20240430,114600,151701610,9420,9420,9420,9420,116
|
|
20240430,114500,150608890,9420,9420,9420,9420,110
|
|
20240430,114400,149572690,9410,9410,9410,9410,0
|
|
20240430,114300,149572690,9410,9420,9420,9410,150
|
|
20240430,114200,148160970,9410,9410,9410,9410,0
|
|
20240430,114100,148160970,9410,9410,9410,9410,0
|
|
20240430,114000,148160970,9410,9410,9410,9410,0
|
|
20240430,113900,148160970,9410,9410,9410,9410,0
|
|
20240430,113800,148160970,9410,9410,9410,9410,0
|
|
20240430,113700,148160970,9410,9410,9410,9410,0
|
|
20240430,113600,148160970,9410,9410,9410,9410,0
|
|
20240430,113500,148160970,9410,9410,9410,9410,0
|
|
20240430,113400,148160970,9410,9410,9410,9410,0
|
|
20240430,113300,148160970,9410,9410,9410,9410,0
|
|
20240430,113200,148160970,9410,9420,9420,9410,100
|
|
20240430,113100,147219960,9420,9420,9420,9420,0
|
|
20240430,113000,147219960,9420,9420,9420,9420,0
|
|
20240430,112900,147219960,9420,9420,9420,9420,0
|
|
20240430,112800,147219960,9420,9430,9430,9410,1138
|
|
20240430,112700,136506660,9450,9450,9450,9450,0
|
|
20240430,112600,136506660,9450,9450,9450,9450,0
|
|
20240430,112500,136506660,9450,9450,9450,9450,0
|
|
20240430,112400,136506660,9450,9450,9450,9450,0
|
|
20240430,112300,136506660,9450,9450,9450,9450,0
|
|
20240430,112200,136506660,9450,9450,9450,9450,0
|
|
20240430,112100,136506660,9450,9450,9450,9450,0
|
|
20240430,112000,136506660,9450,9450,9450,9450,0
|
|
20240430,111900,136506660,9450,9450,9450,9450,0
|
|
20240430,111800,136506660,9450,9450,9450,9450,4
|
|
20240430,111700,136468860,9450,9450,9450,9450,20
|
|
20240430,111600,136279860,9450,9450,9450,9450,0
|
|
20240430,111500,136279860,9450,9450,9450,9450,5
|
|
20240430,111400,136232610,9450,9450,9450,9450,0
|
|
20240430,111300,136232610,9450,9450,9450,9450,0
|
|
20240430,111200,136232610,9450,9450,9450,9450,0
|
|
20240430,111100,136232610,9450,9450,9450,9450,0
|
|
20240430,111000,136232610,9450,9450,9450,9450,0
|
|
20240430,110900,136232610,9450,9450,9450,9450,0
|
|
20240430,110800,136232610,9450,9450,9450,9450,0
|
|
20240430,110700,136232610,9450,9450,9450,9450,0
|
|
20240430,110600,136232610,9450,9450,9450,9450,370
|
|
20240430,110500,132736110,9450,9450,9450,9450,0
|
|
20240430,110400,132736110,9450,9450,9450,9450,0
|
|
20240430,110300,132736110,9450,9450,9450,9450,0
|
|
20240430,110200,132736110,9450,9450,9450,9450,0
|
|
20240430,110100,132736110,9450,9450,9450,9450,0
|
|
20240430,110000,132736110,9450,9450,9450,9450,0
|
|
20240430,105900,132736110,9450,9450,9450,9450,0
|
|
20240430,105800,132736110,9450,9450,9450,9450,5
|
|
20240430,105700,132688860,9450,9450,9450,9450,5
|
|
20240430,105600,132641610,9450,9450,9450,9450,0
|
|
20240430,105500,132641610,9450,9450,9450,9450,5
|
|
20240430,105400,132594360,9450,9450,9450,9450,986
|
|
20240430,105300,123276660,9450,9450,9450,9450,101
|
|
20240430,105200,122322210,9420,9420,9420,9420,0
|
|
20240430,105100,122322210,9420,9420,9420,9420,0
|
|
20240430,105000,122322210,9420,9420,9420,9420,0
|
|
20240430,104900,122322210,9420,9420,9420,9420,0
|
|
20240430,104800,122322210,9420,9420,9420,9420,50
|
|
20240430,104700,121851210,9420,9420,9420,9420,3
|
|
20240430,104600,121822950,9410,9410,9410,9410,82
|
|
20240430,104500,121051330,9410,9410,9410,9410,35
|
|
20240430,104400,120721980,9410,9410,9410,9410,0
|
|
20240430,104300,120721980,9410,9420,9420,9410,1000
|
|
20240430,104200,111311130,9450,9450,9450,9450,0
|
|
20240430,104100,111311130,9450,9460,9460,9450,107
|
|
20240430,104000,110299970,9450,9450,9450,9450,0
|
|
20240430,103900,110299970,9450,9450,9450,9450,0
|
|
20240430,103800,110299970,9450,9450,9450,9450,10
|
|
20240430,103700,110205470,9410,9420,9420,9410,256
|
|
20240430,103600,107794210,9420,9450,9450,9420,253
|
|
20240430,103500,105409720,9440,9440,9440,9440,0
|
|
20240430,103400,105409720,9440,9440,9440,9440,406
|
|
20240430,103300,101577080,9450,9430,9450,9400,2053
|
|
20240430,103200,82249690,9450,9450,9450,9450,0
|
|
20240430,103100,82249690,9450,9450,9450,9450,1
|
|
20240430,103000,82240240,9440,9440,9440,9440,419
|
|
20240430,102900,78284880,9440,9440,9440,9440,16
|
|
20240430,102800,78133840,9440,9440,9440,9420,1425
|
|
20240430,102700,64701240,9440,9440,9440,9440,144
|
|
20240430,102600,63341880,9450,9450,9450,9450,200
|
|
20240430,102500,61451880,9450,9450,9450,9450,2
|
|
20240430,102400,61432980,9450,9450,9450,9450,0
|
|
20240430,102300,61432980,9450,9460,9460,9450,2490
|
|
20240430,102200,37899700,9470,9470,9470,9470,0
|
|
20240430,102100,37899700,9470,9470,9470,9470,0
|
|
20240430,102000,37899700,9470,9470,9470,9470,0
|
|
20240430,101900,37899700,9470,9470,9470,9470,0
|
|
20240430,101800,37899700,9470,9470,9470,9470,0
|
|
20240430,101700,37899700,9470,9470,9470,9470,496
|
|
20240430,101600,33202580,9490,9490,9490,9490,0
|
|
20240430,101500,33202580,9490,9490,9490,9490,5
|
|
20240430,101400,33155130,9480,9490,9490,9480,83
|
|
20240430,101300,32368280,9490,9490,9490,9490,0
|
|
20240430,101200,32368280,9490,9490,9490,9490,0
|
|
20240430,101100,32368280,9490,9490,9490,9490,0
|
|
20240430,101000,32368280,9490,9470,9490,9470,16
|
|
20240430,100900,32216460,9490,9490,9490,9490,0
|
|
20240430,100800,32216460,9490,9480,9490,9480,210
|
|
20240430,100700,30225510,9480,9480,9480,9480,0
|
|
20240430,100600,30225510,9480,9480,9480,9480,0
|
|
20240430,100500,30225510,9480,9480,9480,9480,0
|
|
20240430,100400,30225510,9480,9480,9480,9480,0
|
|
20240430,100300,30225510,9480,9480,9480,9480,2
|
|
20240430,100200,30206550,9470,9470,9470,9470,0
|
|
20240430,100100,30206550,9470,9470,9470,9470,0
|
|
20240430,100000,30206550,9470,9490,9490,9470,3
|
|
20240430,095900,30178120,9490,9490,9490,9490,5
|
|
20240430,095800,30130670,9490,9490,9490,9490,10
|
|
20240430,095700,30035770,9490,9490,9490,9490,0
|
|
20240430,095600,30035770,9490,9490,9490,9490,3
|
|
20240430,095500,30007300,9490,9490,9490,9490,7
|
|
20240430,095400,29940870,9490,9470,9490,9470,22
|
|
20240430,095300,29732490,9470,9470,9470,9470,0
|
|
20240430,095200,29732490,9470,9470,9470,9470,0
|
|
20240430,095100,29732490,9470,9470,9470,9470,1
|
|
20240430,095000,29723020,9480,9480,9480,9480,0
|
|
20240430,094900,29723020,9480,9480,9480,9480,0
|
|
20240430,094800,29723020,9480,9480,9480,9480,211
|
|
20240430,094700,27722740,9480,9480,9480,9480,3
|
|
20240430,094600,27694300,9480,9480,9480,9480,0
|
|
20240430,094500,27694300,9480,9480,9480,9480,0
|
|
20240430,094400,27694300,9480,9490,9490,9480,185
|
|
20240430,094300,25940340,9500,9500,9500,9500,1
|
|
20240430,094200,25930840,9490,9490,9490,9490,0
|
|
20240430,094100,25930840,9490,9490,9490,9490,0
|
|
20240430,094000,25930840,9490,9490,9490,9490,0
|
|
20240430,093900,25930840,9490,9490,9490,9490,0
|
|
20240430,093800,25930840,9490,9490,9490,9490,74
|
|
20240430,093700,25228580,9490,9490,9490,9490,303
|
|
20240430,093600,22353110,9490,9490,9490,9490,0
|
|
20240430,093500,22353110,9490,9490,9490,9490,0
|
|
20240430,093400,22353110,9490,9490,9490,9490,230
|
|
20240430,093300,20170410,9510,9510,9510,9510,5
|
|
20240430,093200,20122860,9520,9520,9520,9520,0
|
|
20240430,093100,20122860,9520,9500,9520,9490,102
|
|
20240430,093000,19154440,9500,9500,9500,9500,0
|
|
20240430,092900,19154440,9500,9500,9500,9500,100
|
|
20240430,092800,18204440,9510,9510,9510,9510,3
|
|
20240430,092700,18175910,9510,9510,9510,9510,26
|
|
20240430,092600,17928650,9530,9530,9530,9530,0
|
|
20240430,092500,17928650,9530,9530,9530,9530,0
|
|
20240430,092400,17928650,9530,9530,9530,9530,0
|
|
20240430,092300,17928650,9530,9530,9530,9530,0
|
|
20240430,092200,17928650,9530,9530,9530,9530,0
|
|
20240430,092100,17928650,9530,9530,9530,9530,0
|
|
20240430,092000,17928650,9530,9530,9530,9520,5
|
|
20240430,091900,17881010,9500,9500,9500,9500,1
|
|
20240430,091800,17871510,9500,9500,9500,9500,0
|
|
20240430,091700,17871510,9500,9500,9500,9500,0
|
|
20240430,091600,17871510,9500,9490,9500,9490,198
|
|
20240430,091500,15991190,9490,9490,9490,9490,61
|
|
20240430,091400,15412300,9500,9500,9500,9500,707
|
|
20240430,091300,8695800,9540,9540,9540,9540,0
|
|
20240430,091200,8695800,9540,9540,9540,9540,3
|
|
20240430,091100,8667180,9540,9540,9540,9540,14
|
|
20240430,091000,8533620,9550,9550,9550,9550,500
|
|
20240430,090900,3758620,9550,9550,9550,9550,3
|
|
20240430,090800,3729970,9550,9550,9550,9550,1
|
|
20240430,090700,3720420,9550,9550,9550,9550,8
|
|
20240430,090600,3644020,9550,9550,9550,9550,8
|
|
20240430,090500,3567620,9500,9480,9500,9480,110
|
|
20240430,090400,2522720,9480,9480,9480,9480,0
|
|
20240430,090300,2522720,9480,9480,9480,9480,0
|
|
20240430,090200,2522720,9480,9480,9480,9480,0
|
|
20240430,090100,2522720,9480,9480,9480,9480,170
|
|
20240430,090000,911120,9490,9490,9500,9490,96
|