626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192300,600114235,3320,3320,3320,3320,514
|
|
20240430,192200,600114235,3320,3320,3320,3320,0
|
|
20240430,192100,600114235,3320,3320,3320,3320,0
|
|
20240430,192000,600114235,3320,3320,3320,3320,0
|
|
20240430,191900,600114235,3320,3320,3320,3320,0
|
|
20240430,191800,600114235,3320,3320,3320,3320,0
|
|
20240430,191700,600114235,3320,3320,3320,3320,0
|
|
20240430,191600,600114235,3320,3320,3320,3320,0
|
|
20240430,191500,600114235,3320,3320,3320,3320,0
|
|
20240430,191400,600114235,3320,3320,3320,3320,0
|
|
20240430,191300,600114235,3320,3320,3320,3320,0
|
|
20240430,191200,600114235,3320,3320,3320,3320,0
|
|
20240430,191100,600114235,3320,3320,3320,3320,0
|
|
20240430,191000,600114235,3320,3320,3320,3320,0
|
|
20240430,190900,600114235,3320,3320,3320,3320,0
|
|
20240430,190800,600114235,3320,3320,3320,3320,0
|
|
20240430,190700,600114235,3320,3320,3320,3320,0
|
|
20240430,190600,600114235,3320,3320,3320,3320,0
|
|
20240430,190500,600114235,3320,3320,3320,3320,0
|
|
20240430,190400,600114235,3320,3320,3320,3320,0
|
|
20240430,190300,600114235,3320,3320,3320,3320,0
|
|
20240430,190200,600114235,3320,3320,3320,3320,0
|
|
20240430,190100,600114235,3320,3320,3320,3320,0
|
|
20240430,190000,600114235,3320,3320,3320,3320,0
|
|
20240430,185900,600114235,3320,3320,3320,3320,0
|
|
20240430,185800,600114235,3320,3320,3320,3320,0
|
|
20240430,185700,600114235,3320,3320,3320,3320,0
|
|
20240430,185600,600114235,3320,3320,3320,3320,0
|
|
20240430,185500,600114235,3320,3320,3320,3320,0
|
|
20240430,185400,600114235,3320,3320,3320,3320,0
|
|
20240430,185300,600114235,3320,3320,3320,3320,514
|
|
20240430,185200,600114235,3320,3320,3320,3320,0
|
|
20240430,185100,600114235,3320,3320,3320,3320,0
|
|
20240430,185000,600114235,3320,3320,3320,3320,0
|
|
20240430,184900,600114235,3320,3320,3320,3320,0
|
|
20240430,184800,600114235,3320,3320,3320,3320,0
|
|
20240430,184700,600114235,3320,3320,3320,3320,0
|
|
20240430,184600,600114235,3320,3320,3320,3320,0
|
|
20240430,184500,600114235,3320,3320,3320,3320,0
|
|
20240430,184400,600114235,3320,3320,3320,3320,0
|
|
20240430,184300,600114235,3320,3320,3320,3320,0
|
|
20240430,184200,600114235,3320,3320,3320,3320,0
|
|
20240430,184100,600114235,3320,3320,3320,3320,0
|
|
20240430,184000,600114235,3320,3320,3320,3320,0
|
|
20240430,183900,600114235,3320,3320,3320,3320,0
|
|
20240430,183800,600114235,3320,3320,3320,3320,0
|
|
20240430,183700,600114235,3320,3320,3320,3320,0
|
|
20240430,183600,600114235,3320,3320,3320,3320,0
|
|
20240430,183500,600114235,3320,3320,3320,3320,0
|
|
20240430,183400,600114235,3320,3320,3320,3320,0
|
|
20240430,183300,600114235,3320,3320,3320,3320,0
|
|
20240430,183200,600114235,3320,3320,3320,3320,0
|
|
20240430,183100,600114235,3320,3320,3320,3320,0
|
|
20240430,183000,600114235,3320,3320,3320,3320,0
|
|
20240430,182900,600114235,3320,3320,3320,3320,0
|
|
20240430,182800,600114235,3320,3320,3320,3320,0
|
|
20240430,182700,600114235,3320,3320,3320,3320,0
|
|
20240430,182600,600114235,3320,3320,3320,3320,0
|
|
20240430,182500,600114235,3320,3320,3320,3320,0
|
|
20240430,182400,600114235,3320,3320,3320,3320,0
|
|
20240430,182300,600114235,3320,3320,3320,3320,514
|
|
20240430,182200,600114235,3320,3320,3320,3320,0
|
|
20240430,182100,600114235,3320,3320,3320,3320,0
|
|
20240430,182000,600114235,3320,3320,3320,3320,0
|
|
20240430,181900,600114235,3320,3320,3320,3320,0
|
|
20240430,181800,600114235,3320,3320,3320,3320,0
|
|
20240430,181700,600114235,3320,3320,3320,3320,0
|
|
20240430,181600,600114235,3320,3320,3320,3320,0
|
|
20240430,181500,600114235,3320,3320,3320,3320,0
|
|
20240430,181400,600114235,3320,3320,3320,3320,0
|
|
20240430,181300,600114235,3320,3320,3320,3320,0
|
|
20240430,181200,600114235,3320,3320,3320,3320,0
|
|
20240430,181100,600114235,3320,3320,3320,3320,0
|
|
20240430,181000,600114235,3320,3320,3320,3320,0
|
|
20240430,180900,600114235,3320,3320,3320,3320,0
|
|
20240430,180800,600114235,3320,3320,3320,3320,0
|
|
20240430,180700,600114235,3320,3320,3320,3320,0
|
|
20240430,180600,600114235,3320,3320,3320,3320,0
|
|
20240430,180500,600114235,3320,3320,3320,3320,0
|
|
20240430,180400,600114235,3320,3320,3320,3320,0
|
|
20240430,180300,600114235,3320,3320,3320,3320,0
|
|
20240430,180200,600114235,3320,3320,3320,3320,0
|
|
20240430,180100,600114235,3320,3320,3320,3320,0
|
|
20240430,180000,600114235,3320,3320,3320,3320,0
|
|
20240430,175900,600114235,3320,3320,3320,3320,0
|
|
20240430,175800,600114235,3320,3320,3320,3320,0
|
|
20240430,175700,600114235,3320,3320,3320,3320,0
|
|
20240430,175600,600114235,3320,3320,3320,3320,0
|
|
20240430,175500,600114235,3320,3320,3320,3320,0
|
|
20240430,175400,600114235,3320,3320,3320,3320,0
|
|
20240430,175300,600114235,3320,3320,3320,3320,514
|
|
20240430,175200,600114235,3320,3320,3320,3320,0
|
|
20240430,175100,600114235,3320,3320,3320,3320,0
|
|
20240430,175000,600114235,3320,3320,3320,3320,0
|
|
20240430,174900,600114235,3320,3320,3320,3320,0
|
|
20240430,174800,600114235,3320,3320,3320,3320,0
|
|
20240430,174700,600114235,3320,3320,3320,3320,0
|
|
20240430,174600,600114235,3320,3320,3320,3320,0
|
|
20240430,174500,600114235,3320,3320,3320,3320,0
|
|
20240430,174400,600114235,3320,3320,3320,3320,0
|
|
20240430,174300,600114235,3320,3320,3320,3320,0
|
|
20240430,174200,600114235,3320,3320,3320,3320,0
|
|
20240430,174100,600114235,3320,3320,3320,3320,0
|
|
20240430,174000,600114235,3320,3320,3320,3320,0
|
|
20240430,173900,600114235,3320,3320,3320,3320,0
|
|
20240430,173800,600114235,3320,3320,3320,3320,0
|
|
20240430,173700,600114235,3320,3320,3320,3320,0
|
|
20240430,173600,600114235,3320,3320,3320,3320,0
|
|
20240430,173500,600114235,3320,3320,3320,3320,0
|
|
20240430,173400,600114235,3320,3320,3320,3320,0
|
|
20240430,173300,600114235,3320,3320,3320,3320,0
|
|
20240430,173200,600114235,3320,3320,3320,3320,0
|
|
20240430,173100,600114235,3320,3320,3320,3320,0
|
|
20240430,173000,600114235,3320,3320,3320,3320,0
|
|
20240430,172900,600114235,3320,3320,3320,3320,0
|
|
20240430,172800,600114235,3320,3320,3320,3320,0
|
|
20240430,172700,600114235,3320,3320,3320,3320,0
|
|
20240430,172600,600114235,3320,3320,3320,3320,0
|
|
20240430,172500,600114235,3320,3320,3320,3320,0
|
|
20240430,172400,600114235,3320,3320,3320,3320,0
|
|
20240430,172300,600114235,3320,3320,3320,3320,514
|
|
20240430,172200,600114235,3320,3320,3320,3320,0
|
|
20240430,172100,600114235,3320,3320,3320,3320,0
|
|
20240430,172000,600114235,3320,3320,3320,3320,0
|
|
20240430,171900,600114235,3320,3320,3320,3320,0
|
|
20240430,171800,600114235,3320,3320,3320,3320,0
|
|
20240430,171700,600114235,3320,3320,3320,3320,0
|
|
20240430,171600,600114235,3320,3320,3320,3320,0
|
|
20240430,171500,600114235,3320,3320,3320,3320,0
|
|
20240430,171400,600114235,3320,3320,3320,3320,0
|
|
20240430,171300,600114235,3320,3320,3320,3320,0
|
|
20240430,171200,600114235,3320,3320,3320,3320,0
|
|
20240430,171100,600114235,3320,3320,3320,3320,0
|
|
20240430,171000,600114235,3320,3320,3320,3320,0
|
|
20240430,170900,600114235,3320,3320,3320,3320,0
|
|
20240430,170800,600114235,3320,3320,3320,3320,0
|
|
20240430,170700,600114235,3320,3320,3320,3320,0
|
|
20240430,170600,600114235,3320,3320,3320,3320,0
|
|
20240430,170500,600114235,3320,3320,3320,3320,0
|
|
20240430,170400,600114235,3320,3320,3320,3320,0
|
|
20240430,170300,600114235,3320,3320,3320,3320,0
|
|
20240430,170200,600114235,3320,3320,3320,3320,0
|
|
20240430,170100,600114235,3320,3320,3320,3320,0
|
|
20240430,170000,600114235,3320,3320,3320,3320,0
|
|
20240430,165900,600114235,3320,3320,3320,3320,0
|
|
20240430,165800,600114235,3320,3320,3320,3320,0
|
|
20240430,165700,600114235,3320,3320,3320,3320,0
|
|
20240430,165600,600114235,3320,3320,3320,3320,0
|
|
20240430,165500,600114235,3320,3320,3320,3320,0
|
|
20240430,165400,600114235,3320,3320,3320,3320,0
|
|
20240430,165300,600114235,3320,3320,3320,3320,514
|
|
20240430,165200,600114235,3320,3320,3320,3320,0
|
|
20240430,165100,600114235,3320,3320,3320,3320,0
|
|
20240430,165000,600114235,3320,3320,3320,3320,0
|
|
20240430,164900,600114235,3320,3320,3320,3320,0
|
|
20240430,164800,600114235,3320,3320,3320,3320,0
|
|
20240430,164700,600114235,3320,3320,3320,3320,0
|
|
20240430,164600,600114235,3320,3320,3320,3320,0
|
|
20240430,164500,600114235,3320,3320,3320,3320,0
|
|
20240430,164400,600114235,3320,3320,3320,3320,0
|
|
20240430,164300,600114235,3320,3320,3320,3320,0
|
|
20240430,164200,600114235,3320,3320,3320,3320,0
|
|
20240430,164100,600114235,3320,3320,3320,3320,0
|
|
20240430,164000,600114235,3320,3320,3320,3320,0
|
|
20240430,163900,600114235,3320,3320,3320,3320,0
|
|
20240430,163800,600114235,3320,3320,3320,3320,0
|
|
20240430,163700,600114235,3320,3320,3320,3320,0
|
|
20240430,163600,600114235,3320,3320,3320,3320,0
|
|
20240430,163500,600114235,3320,3320,3320,3320,0
|
|
20240430,163400,600114235,3320,3320,3320,3320,0
|
|
20240430,163300,600114235,3320,3320,3320,3320,0
|
|
20240430,163200,600114235,3320,3320,3320,3320,0
|
|
20240430,163100,600114235,3320,3320,3320,3320,0
|
|
20240430,163000,600114235,3320,3320,3320,3320,0
|
|
20240430,162900,600114235,3320,3320,3320,3320,0
|
|
20240430,162800,600114235,3320,3320,3320,3320,0
|
|
20240430,162700,600114235,3320,3320,3320,3320,0
|
|
20240430,162600,600114235,3320,3320,3320,3320,0
|
|
20240430,162500,600114235,3320,3320,3320,3320,0
|
|
20240430,162400,600114235,3320,3320,3320,3320,0
|
|
20240430,162300,600114235,3320,3320,3320,3320,514
|
|
20240430,162200,600114235,3320,3320,3320,3320,0
|
|
20240430,162100,600114235,3320,3320,3320,3320,0
|
|
20240430,162000,600114235,3320,3320,3320,3320,0
|
|
20240430,161900,600114235,3320,3320,3320,3320,0
|
|
20240430,161800,600114235,3320,3320,3320,3320,0
|
|
20240430,161700,600114235,3320,3320,3320,3320,0
|
|
20240430,161600,600114235,3320,3320,3320,3320,0
|
|
20240430,161500,600114235,3320,3320,3320,3320,0
|
|
20240430,161400,600114235,3320,3320,3320,3320,0
|
|
20240430,161300,600114235,3320,3320,3320,3320,0
|
|
20240430,161200,600114235,3320,3320,3320,3320,0
|
|
20240430,161100,600114235,3320,3320,3320,3320,0
|
|
20240430,161000,600114235,3320,3320,3320,3320,0
|
|
20240430,160900,600114235,3320,3320,3320,3320,0
|
|
20240430,160800,600114235,3320,3320,3320,3320,0
|
|
20240430,160700,600114235,3320,3320,3320,3320,0
|
|
20240430,160600,600114235,3320,3320,3320,3320,0
|
|
20240430,160500,600114235,3320,3320,3320,3320,0
|
|
20240430,160400,600114235,3320,3320,3320,3320,0
|
|
20240430,160300,600114235,3320,3320,3320,3320,0
|
|
20240430,160200,600114235,3320,3320,3320,3320,0
|
|
20240430,160100,600114235,3320,3320,3320,3320,0
|
|
20240430,160000,600114235,3320,3320,3320,3320,0
|
|
20240430,155900,600114235,3320,3320,3320,3320,0
|
|
20240430,155800,600114235,3320,3320,3320,3320,0
|
|
20240430,155700,600114235,3320,3320,3320,3320,0
|
|
20240430,155600,600114235,3320,3320,3320,3320,0
|
|
20240430,155500,600114235,3320,3320,3320,3320,0
|
|
20240430,155400,600114235,3320,3320,3320,3320,0
|
|
20240430,155300,600114235,3320,3320,3320,3320,514
|
|
20240430,155200,600114235,3320,3320,3320,3320,0
|
|
20240430,155100,600114235,3320,3320,3320,3320,0
|
|
20240430,155000,600114235,3320,3320,3320,3320,0
|
|
20240430,154900,600114235,3320,3320,3320,3320,0
|
|
20240430,154800,600114235,3320,3320,3320,3320,0
|
|
20240430,154700,600114235,3320,3320,3320,3320,0
|
|
20240430,154600,600114235,3320,3320,3320,3320,0
|
|
20240430,154500,600114235,3320,3320,3320,3320,0
|
|
20240430,154400,600114235,3320,3320,3320,3320,0
|
|
20240430,154300,600114235,3320,3320,3320,3320,0
|
|
20240430,154200,600114235,3320,3320,3320,3320,0
|
|
20240430,154100,600114235,3320,3320,3320,3320,0
|
|
20240430,154000,600114235,3320,3320,3320,3320,0
|
|
20240430,153900,600114235,3320,3320,3320,3320,0
|
|
20240430,153800,600114235,3320,3320,3320,3320,0
|
|
20240430,153700,600114235,3320,3320,3320,3320,0
|
|
20240430,153600,600114235,3320,3320,3320,3320,0
|
|
20240430,153500,600114235,3320,3320,3320,3320,0
|
|
20240430,153400,600114235,3320,3320,3320,3320,0
|
|
20240430,153300,600114235,3320,3320,3320,3320,0
|
|
20240430,153200,600114235,3320,3320,3320,3320,0
|
|
20240430,153100,600114235,3320,3320,3320,3320,0
|
|
20240430,153000,600114235,3320,3320,3320,3320,514
|
|
20240430,152900,598407755,3315,3315,3315,3315,0
|
|
20240430,152800,598407755,3315,3315,3315,3315,0
|
|
20240430,152700,598407755,3315,3315,3315,3315,0
|
|
20240430,152600,598407755,3315,3315,3315,3315,0
|
|
20240430,152500,598407755,3315,3315,3315,3315,0
|
|
20240430,152400,598407755,3315,3315,3315,3315,0
|
|
20240430,152300,598407755,3315,3315,3315,3315,0
|
|
20240430,152200,598407755,3315,3315,3315,3315,0
|
|
20240430,152100,598407755,3315,3315,3315,3315,0
|
|
20240430,152000,598407755,3315,3315,3315,3315,0
|
|
20240430,151900,598407755,3315,3315,3315,3315,0
|
|
20240430,151800,598407755,3315,3315,3315,3315,0
|
|
20240430,151700,598407755,3315,3315,3315,3315,21
|
|
20240430,151600,598338140,3320,3320,3320,3320,1
|
|
20240430,151500,598334820,3315,3315,3315,3315,3
|
|
20240430,151400,598324875,3315,3315,3315,3315,53
|
|
20240430,151300,598149180,3315,3315,3315,3315,252
|
|
20240430,151200,597313800,3320,3320,3320,3320,0
|
|
20240430,151100,597313800,3320,3315,3320,3315,103
|
|
20240430,151000,596972340,3320,3320,3320,3320,0
|
|
20240430,150900,596972340,3320,3320,3320,3320,3
|
|
20240430,150800,596962380,3315,3315,3315,3315,5
|
|
20240430,150700,596945805,3315,3315,3315,3315,0
|
|
20240430,150600,596945805,3315,3315,3315,3315,30
|
|
20240430,150500,596846355,3315,3315,3315,3315,0
|
|
20240430,150400,596846355,3315,3315,3315,3315,0
|
|
20240430,150300,596846355,3315,3320,3330,3315,610
|
|
20240430,150200,594822820,3320,3320,3320,3320,477
|
|
20240430,150100,593239180,3325,3325,3325,3325,13
|
|
20240430,150000,593195955,3315,3315,3315,3315,0
|
|
20240430,145900,593195955,3315,3315,3315,3315,0
|
|
20240430,145800,593195955,3315,3315,3315,3315,5
|
|
20240430,145700,593179380,3315,3315,3315,3315,117
|
|
20240430,145600,592791525,3330,3325,3330,3325,2682
|
|
20240430,145500,583866465,3330,3330,3330,3330,3198
|
|
20240430,145400,573217125,3330,3330,3330,3330,79
|
|
20240430,145300,572954055,3330,3325,3330,3325,307
|
|
20240430,145200,571932245,3325,3320,3325,3320,2387
|
|
20240430,145100,563995740,3325,3325,3325,3325,200
|
|
20240430,145000,563330740,3320,3320,3320,3320,406
|
|
20240430,144900,561982820,3315,3315,3315,3315,0
|
|
20240430,144800,561982820,3315,3315,3315,3315,400
|
|
20240430,144700,560656820,3315,3315,3315,3315,5
|
|
20240430,144600,560640245,3315,3315,3315,3315,600
|
|
20240430,144500,558651245,3310,3310,3310,3310,4
|
|
20240430,144400,558638005,3310,3305,3310,3305,20
|
|
20240430,144300,558571900,3305,3305,3305,3305,0
|
|
20240430,144200,558571900,3305,3310,3310,3305,903
|
|
20240430,144100,555586970,3310,3310,3310,3310,0
|
|
20240430,144000,555586970,3310,3310,3310,3310,0
|
|
20240430,143900,555586970,3310,3310,3310,3310,0
|
|
20240430,143800,555586970,3310,3310,3310,3310,300
|
|
20240430,143700,554593970,3310,3310,3310,3310,20
|
|
20240430,143600,554527770,3310,3310,3310,3310,195
|
|
20240430,143500,553882320,3310,3315,3315,3305,6001
|
|
20240430,143400,534020820,3320,3320,3320,3320,0
|
|
20240430,143300,534020820,3320,3320,3320,3320,1474
|
|
20240430,143200,529127140,3320,3320,3320,3320,100
|
|
20240430,143100,528795140,3325,3325,3325,3325,5
|
|
20240430,143000,528778515,3325,3325,3325,3325,18
|
|
20240430,142900,528718665,3325,3320,3325,3320,168
|
|
20240430,142800,528160155,3320,3320,3320,3320,0
|
|
20240430,142700,528160155,3320,3320,3320,3320,538
|
|
20240430,142600,526373995,3320,3320,3320,3320,0
|
|
20240430,142500,526373995,3320,3320,3320,3320,0
|
|
20240430,142400,526373995,3320,3315,3320,3315,2
|
|
20240430,142300,526367360,3320,3320,3320,3320,0
|
|
20240430,142200,526367360,3320,3315,3320,3315,20
|
|
20240430,142100,526300970,3310,3310,3310,3310,0
|
|
20240430,142000,526300970,3310,3315,3315,3310,5000
|
|
20240430,141900,509740525,3320,3320,3320,3320,0
|
|
20240430,141800,509740525,3320,3320,3320,3320,0
|
|
20240430,141700,509740525,3320,3320,3320,3320,2
|
|
20240430,141600,509733885,3320,3320,3320,3320,0
|
|
20240430,141500,509733885,3320,3320,3320,3320,0
|
|
20240430,141400,509733885,3320,3320,3320,3320,0
|
|
20240430,141300,509733885,3320,3320,3320,3320,0
|
|
20240430,141200,509733885,3320,3320,3320,3320,1
|
|
20240430,141100,509730565,3320,3320,3320,3320,0
|
|
20240430,141000,509730565,3320,3320,3320,3320,0
|
|
20240430,140900,509730565,3320,3320,3320,3320,0
|
|
20240430,140800,509730565,3320,3320,3320,3320,0
|
|
20240430,140700,509730565,3320,3320,3320,3320,0
|
|
20240430,140600,509730565,3320,3320,3320,3320,0
|
|
20240430,140500,509730565,3320,3315,3320,3315,56
|
|
20240430,140400,509544815,3315,3315,3315,3315,50
|
|
20240430,140300,509379065,3315,3315,3315,3315,89
|
|
20240430,140200,509084030,3315,3315,3315,3315,84
|
|
20240430,140100,508805570,3315,3315,3315,3315,0
|
|
20240430,140000,508805570,3315,3315,3315,3315,100
|
|
20240430,135900,508474070,3315,3315,3315,3315,1201
|
|
20240430,135800,504492755,3325,3325,3325,3325,0
|
|
20240430,135700,504492755,3325,3325,3325,3325,36
|
|
20240430,135600,504373055,3320,3320,3320,3320,0
|
|
20240430,135500,504373055,3320,3320,3320,3320,0
|
|
20240430,135400,504373055,3320,3320,3320,3320,0
|
|
20240430,135300,504373055,3320,3320,3320,3320,0
|
|
20240430,135200,504373055,3320,3320,3320,3320,5
|
|
20240430,135100,504356455,3320,3320,3320,3320,2
|
|
20240430,135000,504349815,3325,3325,3325,3325,6
|
|
20240430,134900,504329865,3310,3310,3310,3310,67
|
|
20240430,134800,504108095,3310,3325,3325,3310,12056
|
|
20240430,134700,464134945,3325,3325,3325,3325,0
|
|
20240430,134600,464134945,3325,3325,3325,3325,0
|
|
20240430,134500,464134945,3325,3325,3325,3325,0
|
|
20240430,134400,464134945,3325,3325,3325,3325,0
|
|
20240430,134300,464134945,3325,3325,3325,3325,200
|
|
20240430,134200,463469945,3325,3325,3325,3325,0
|
|
20240430,134100,463469945,3325,3325,3325,3325,1
|
|
20240430,134000,463466620,3325,3320,3325,3320,107
|
|
20240430,133900,463111195,3325,3325,3325,3325,899
|
|
20240430,133800,460122020,3325,3325,3325,3325,936
|
|
20240430,133700,457009820,3325,3325,3325,3325,0
|
|
20240430,133600,457009820,3325,3325,3325,3325,1
|
|
20240430,133500,457006495,3325,3325,3325,3325,0
|
|
20240430,133400,457006495,3325,3325,3325,3325,0
|
|
20240430,133300,457006495,3325,3325,3325,3325,0
|
|
20240430,133200,457006495,3325,3325,3325,3325,0
|
|
20240430,133100,457006495,3325,3325,3325,3325,0
|
|
20240430,133000,457006495,3325,3325,3325,3325,400
|
|
20240430,132900,455676495,3325,3325,3325,3325,0
|
|
20240430,132800,455676495,3325,3325,3325,3325,10
|
|
20240430,132700,455643245,3325,3325,3325,3325,0
|
|
20240430,132600,455643245,3325,3325,3325,3325,40
|
|
20240430,132500,455510245,3325,3325,3325,3325,80
|
|
20240430,132400,455244245,3320,3320,3320,3320,61
|
|
20240430,132300,455041725,3325,3325,3325,3325,0
|
|
20240430,132200,455041725,3325,3325,3325,3325,197
|
|
20240430,132100,454386700,3325,3325,3325,3325,5
|
|
20240430,132000,454370075,3330,3330,3330,3330,0
|
|
20240430,131900,454370075,3330,3330,3330,3330,0
|
|
20240430,131800,454370075,3330,3330,3330,3330,0
|
|
20240430,131700,454370075,3330,3330,3330,3330,0
|
|
20240430,131600,454370075,3330,3330,3330,3330,71
|
|
20240430,131500,454133645,3330,3330,3330,3330,0
|
|
20240430,131400,454133645,3330,3330,3330,3330,0
|
|
20240430,131300,454133645,3330,3330,3330,3330,1
|
|
20240430,131200,454130315,3330,3330,3330,3330,0
|
|
20240430,131100,454130315,3330,3330,3330,3330,14
|
|
20240430,131000,454083695,3330,3330,3330,3330,31
|
|
20240430,130900,453980465,3330,3330,3330,3330,0
|
|
20240430,130800,453980465,3330,3330,3330,3330,2
|
|
20240430,130700,453973805,3325,3325,3325,3325,699
|
|
20240430,130600,451649630,3325,3325,3325,3325,3
|
|
20240430,130500,451639655,3315,3315,3315,3315,0
|
|
20240430,130400,451639655,3315,3320,3320,3315,3000
|
|
20240430,130300,441685000,3325,3325,3325,3325,935
|
|
20240430,130200,438576125,3330,3330,3330,3330,0
|
|
20240430,130100,438576125,3330,3330,3330,3330,0
|
|
20240430,130000,438576125,3330,3330,3330,3330,0
|
|
20240430,125900,438576125,3330,3330,3330,3330,0
|
|
20240430,125800,438576125,3330,3330,3330,3330,61
|
|
20240430,125700,438372995,3330,3325,3330,3325,20
|
|
20240430,125600,438306400,3330,3330,3330,3330,0
|
|
20240430,125500,438306400,3330,3330,3330,3330,0
|
|
20240430,125400,438306400,3330,3330,3330,3330,1
|
|
20240430,125300,438303070,3335,3335,3335,3335,54
|
|
20240430,125200,438122980,3335,3330,3335,3330,100
|
|
20240430,125100,437789830,3330,3325,3330,3325,8
|
|
20240430,125000,437763195,3330,3330,3330,3330,147
|
|
20240430,124900,437273685,3325,3325,3325,3325,2
|
|
20240430,124800,437267035,3325,3325,3325,3325,0
|
|
20240430,124700,437267035,3325,3325,3325,3325,0
|
|
20240430,124600,437267035,3325,3325,3325,3325,100
|
|
20240430,124500,436934535,3325,3320,3325,3320,37
|
|
20240430,124400,436811570,3315,3325,3325,3315,154
|
|
20240430,124300,436300250,3330,3330,3330,3330,0
|
|
20240430,124200,436300250,3330,3330,3330,3330,0
|
|
20240430,124100,436300250,3330,3330,3330,3330,0
|
|
20240430,124000,436300250,3330,3330,3330,3330,0
|
|
20240430,123900,436300250,3330,3330,3330,3330,0
|
|
20240430,123800,436300250,3330,3330,3330,3330,280
|
|
20240430,123700,435367850,3330,3330,3330,3330,0
|
|
20240430,123600,435367850,3330,3330,3330,3330,0
|
|
20240430,123500,435367850,3330,3325,3330,3325,2
|
|
20240430,123400,435361195,3315,3315,3315,3315,0
|
|
20240430,123300,435361195,3315,3315,3315,3315,0
|
|
20240430,123200,435361195,3315,3320,3320,3315,4817
|
|
20240430,123100,419369340,3325,3330,3330,3325,1521
|
|
20240430,123000,414304415,3330,3330,3330,3330,10
|
|
20240430,122900,414271115,3330,3330,3330,3330,500
|
|
20240430,122800,412606115,3335,3335,3335,3335,0
|
|
20240430,122700,412606115,3335,3325,3335,3325,5997
|
|
20240430,122600,392629060,3320,3320,3320,3320,254
|
|
20240430,122500,391785780,3315,3315,3315,3315,77
|
|
20240430,122400,391530525,3320,3320,3320,3320,0
|
|
20240430,122300,391530525,3320,3320,3320,3320,191
|
|
20240430,122200,390896405,3320,3320,3320,3320,7
|
|
20240430,122100,390873165,3320,3320,3320,3315,1002
|
|
20240430,122000,387551525,3320,3320,3320,3320,13
|
|
20240430,121900,387508365,3315,3315,3315,3315,0
|
|
20240430,121800,387508365,3315,3320,3320,3315,33
|
|
20240430,121700,387398955,3320,3320,3320,3320,0
|
|
20240430,121600,387398955,3320,3320,3320,3320,0
|
|
20240430,121500,387398955,3320,3320,3320,3320,30
|
|
20240430,121400,387299355,3320,3320,3320,3320,267
|
|
20240430,121300,386412915,3320,3320,3320,3320,46
|
|
20240430,121200,386260195,3320,3320,3320,3320,0
|
|
20240430,121100,386260195,3320,3320,3320,3320,40
|
|
20240430,121000,386127395,3325,3325,3325,3325,1
|
|
20240430,120900,386124070,3325,3325,3325,3325,4
|
|
20240430,120800,386110770,3330,3330,3330,3330,0
|
|
20240430,120700,386110770,3330,3320,3330,3320,328
|
|
20240430,120600,385021190,3330,3320,3330,3320,60
|
|
20240430,120500,384821970,3330,3320,3330,3320,66
|
|
20240430,120400,384602840,3330,3330,3330,3330,0
|
|
20240430,120300,384602840,3330,3330,3330,3330,220
|
|
20240430,120200,383870240,3330,3315,3330,3315,2
|
|
20240430,120100,383863595,3330,3330,3330,3330,1
|
|
20240430,120000,383860265,3330,3315,3330,3315,1504
|
|
20240430,115900,378874455,3330,3315,3330,3315,21
|
|
20240430,115800,378804825,3315,3320,3320,3315,201
|
|
20240430,115700,378138320,3315,3315,3315,3315,7
|
|
20240430,115600,378115115,3330,3330,3330,3330,59
|
|
20240430,115500,377918645,3330,3325,3330,3325,91
|
|
20240430,115400,377615620,3315,3330,3330,3315,10450
|
|
20240430,115300,342930805,3335,3330,3335,3330,3103
|
|
20240430,115200,332597810,3325,3325,3325,3325,0
|
|
20240430,115100,332597810,3325,3325,3325,3325,501
|
|
20240430,115000,330931985,3325,3325,3325,3325,0
|
|
20240430,114900,330931985,3325,3325,3325,3325,0
|
|
20240430,114800,330931985,3325,3330,3330,3325,330
|
|
20240430,114700,329834730,3325,3325,3325,3325,50
|
|
20240430,114600,329668480,3325,3325,3325,3325,0
|
|
20240430,114500,329668480,3325,3325,3325,3325,0
|
|
20240430,114400,329668480,3325,3325,3325,3325,100
|
|
20240430,114300,329335980,3325,3325,3325,3325,250
|
|
20240430,114200,328504730,3330,3330,3330,3330,0
|
|
20240430,114100,328504730,3330,3325,3330,3325,18
|
|
20240430,114000,328444805,3325,3325,3325,3325,2
|
|
20240430,113900,328438155,3325,3325,3325,3325,770
|
|
20240430,113800,325877905,3325,3325,3325,3325,0
|
|
20240430,113700,325877905,3325,3325,3325,3325,0
|
|
20240430,113600,325877905,3325,3325,3325,3325,0
|
|
20240430,113500,325877905,3325,3325,3325,3325,1503
|
|
20240430,113400,320880430,3330,3330,3330,3330,310
|
|
20240430,113300,319848130,3330,3330,3330,3330,38
|
|
20240430,113200,319721590,3330,3325,3330,3325,108
|
|
20240430,113100,319362440,3325,3325,3325,3325,0
|
|
20240430,113000,319362440,3325,3325,3325,3325,0
|
|
20240430,112900,319362440,3325,3325,3325,3325,0
|
|
20240430,112800,319362440,3325,3325,3325,3325,1
|
|
20240430,112700,319359115,3325,3320,3325,3320,8987
|
|
20240430,112600,289522270,3320,3320,3320,3320,293
|
|
20240430,112500,288549510,3320,3320,3320,3320,0
|
|
20240430,112400,288549510,3320,3320,3320,3320,0
|
|
20240430,112300,288549510,3320,3315,3320,3315,23
|
|
20240430,112200,288473255,3315,3315,3315,3315,104
|
|
20240430,112100,288128495,3315,3315,3320,3315,1209
|
|
20240430,112000,284120655,3315,3315,3315,3315,2565
|
|
20240430,111900,275617680,3315,3315,3320,3315,540
|
|
20240430,111800,273826465,3320,3320,3320,3320,1913
|
|
20240430,111700,267475305,3320,3320,3320,3320,0
|
|
20240430,111600,267475305,3320,3320,3320,3320,57
|
|
20240430,111500,267286065,3320,3320,3320,3320,10
|
|
20240430,111400,267252865,3320,3320,3320,3320,7
|
|
20240430,111300,267229625,3315,3315,3315,3315,2057
|
|
20240430,111200,260410670,3310,3310,3310,3310,1500
|
|
20240430,111100,255445670,3310,3310,3310,3310,1501
|
|
20240430,111000,250477360,3310,3310,3310,3310,500
|
|
20240430,110900,248822360,3310,3310,3310,3310,4000
|
|
20240430,110800,235582360,3310,3310,3310,3310,3050
|
|
20240430,110700,225486860,3310,3305,3310,3305,4252
|
|
20240430,110600,211423050,3300,3300,3300,3300,2
|
|
20240430,110500,211416450,3300,3300,3300,3300,836
|
|
20240430,110400,208657650,3300,3300,3300,3300,1106
|
|
20240430,110300,205007850,3300,3300,3300,3300,73
|
|
20240430,110200,204766950,3300,3300,3300,3300,400
|
|
20240430,110100,203446950,3300,3300,3300,3300,10
|
|
20240430,110000,203413950,3305,3305,3305,3305,0
|
|
20240430,105900,203413950,3305,3305,3305,3305,0
|
|
20240430,105800,203413950,3305,3300,3305,3300,628
|
|
20240430,105700,201341295,3300,3300,3300,3300,1000
|
|
20240430,105600,198041295,3295,3300,3300,3295,1191
|
|
20240430,105500,194111395,3300,3300,3300,3300,1
|
|
20240430,105400,194108095,3295,3295,3295,3295,93
|
|
20240430,105300,193801660,3290,3290,3290,3290,73
|
|
20240430,105200,193561490,3295,3295,3295,3295,11
|
|
20240430,105100,193525245,3295,3295,3295,3295,89
|
|
20240430,105000,193231990,3295,3295,3295,3295,0
|
|
20240430,104900,193231990,3295,3295,3295,3295,0
|
|
20240430,104800,193231990,3295,3295,3295,3295,0
|
|
20240430,104700,193231990,3295,3295,3295,3295,12
|
|
20240430,104600,193192450,3295,3295,3295,3295,50
|
|
20240430,104500,193027700,3300,3300,3300,3300,15
|
|
20240430,104400,192978200,3295,3295,3295,3295,50
|
|
20240430,104300,192813450,3290,3295,3295,3290,392
|
|
20240430,104200,191522165,3300,3300,3300,3300,1022
|
|
20240430,104100,188149565,3300,3305,3305,3300,828
|
|
20240430,104000,185413030,3310,3310,3310,3310,0
|
|
20240430,103900,185413030,3310,3310,3310,3310,73
|
|
20240430,103800,185171400,3310,3315,3315,3310,1555
|
|
20240430,103700,180024305,3315,3315,3315,3315,1520
|
|
20240430,103600,174985505,3315,3310,3315,3310,1136
|
|
20240430,103500,171219765,3310,3305,3310,3305,1520
|
|
20240430,103400,166191485,3305,3300,3310,3300,725
|
|
20240430,103300,163795695,3300,3300,3300,3300,1500
|
|
20240430,103200,158845695,3300,3300,3300,3300,166
|
|
20240430,103100,158297895,3295,3295,3295,3295,50
|
|
20240430,103000,158133145,3300,3295,3300,3295,1108
|
|
20240430,102900,154482270,3295,3295,3295,3295,2958
|
|
20240430,102800,144735660,3290,3290,3290,3290,263
|
|
20240430,102700,143870390,3290,3290,3290,3290,1767
|
|
20240430,102600,138056960,3290,3290,3290,3290,1
|
|
20240430,102500,138053670,3290,3290,3290,3290,70
|
|
20240430,102400,137823370,3290,3290,3290,3290,70
|
|
20240430,102300,137593070,3285,3285,3285,3285,2
|
|
20240430,102200,137586500,3295,3290,3295,3290,1003
|
|
20240430,102100,134286595,3285,3285,3285,3285,182
|
|
20240430,102000,133688725,3285,3290,3290,3285,348
|
|
20240430,101900,132545405,3285,3285,3285,3285,565
|
|
20240430,101800,130689380,3285,3285,3285,3285,0
|
|
20240430,101700,130689380,3285,3285,3285,3285,927
|
|
20240430,101600,127644185,3285,3285,3285,3285,930
|
|
20240430,101500,124589135,3285,3285,3285,3285,60
|
|
20240430,101400,124392035,3285,3280,3285,3280,2
|
|
20240430,101300,124385470,3285,3285,3285,3285,0
|
|
20240430,101200,124385470,3285,3285,3285,3280,74
|
|
20240430,101100,124142475,3290,3290,3290,3290,3
|
|
20240430,101000,124132605,3285,3285,3285,3285,2595
|
|
20240430,100900,115608030,3285,3285,3285,3285,0
|
|
20240430,100800,115608030,3285,3280,3285,3280,389
|
|
20240430,100700,114332105,3280,3280,3280,3280,12
|
|
20240430,100600,114292745,3285,3285,3285,3285,9
|
|
20240430,100500,114263180,3285,3275,3285,3275,5
|
|
20240430,100400,114246795,3280,3280,3280,3280,240
|
|
20240430,100300,113459595,3285,3280,3285,3280,40
|
|
20240430,100200,113328250,3280,3280,3280,3280,17
|
|
20240430,100100,113272490,3285,3285,3285,3280,25
|
|
20240430,100000,113190465,3280,3285,3285,3280,333
|
|
20240430,095900,112096570,3285,3285,3285,3285,1
|
|
20240430,095800,112093285,3280,3280,3280,3280,80
|
|
20240430,095700,111830885,3280,3280,3285,3280,59
|
|
20240430,095600,111637360,3285,3285,3285,3285,500
|
|
20240430,095500,109994860,3285,3285,3285,3285,72
|
|
20240430,095400,109758340,3285,3285,3285,3285,6
|
|
20240430,095300,109738630,3285,3285,3285,3285,0
|
|
20240430,095200,109738630,3285,3285,3285,3285,1
|
|
20240430,095100,109735345,3275,3275,3275,3275,1
|
|
20240430,095000,109732070,3275,3275,3275,3275,0
|
|
20240430,094900,109732070,3275,3275,3275,3275,100
|
|
20240430,094800,109404570,3285,3285,3285,3285,0
|
|
20240430,094700,109404570,3285,3280,3285,3280,8100
|
|
20240430,094600,82814290,3275,3275,3275,3275,0
|
|
20240430,094500,82814290,3275,3275,3275,3275,0
|
|
20240430,094400,82814290,3275,3275,3275,3275,996
|
|
20240430,094300,79552390,3280,3280,3280,3280,0
|
|
20240430,094200,79552390,3280,3280,3280,3280,1050
|
|
20240430,094100,76108390,3280,3280,3280,3280,0
|
|
20240430,094000,76108390,3280,3280,3280,3280,0
|
|
20240430,093900,76108390,3280,3280,3280,3280,1117
|
|
20240430,093800,72444630,3285,3285,3285,3285,10
|
|
20240430,093700,72411780,3280,3280,3280,3280,100
|
|
20240430,093600,72083780,3280,3280,3280,3280,715
|
|
20240430,093500,69738580,3275,3275,3275,3275,996
|
|
20240430,093400,66476680,3275,3275,3275,3275,0
|
|
20240430,093300,66476680,3275,3275,3275,3275,0
|
|
20240430,093200,66476680,3275,3275,3275,3275,1
|
|
20240430,093100,66473405,3275,3275,3275,3275,1
|
|
20240430,093000,66470130,3275,3275,3275,3275,122
|
|
20240430,092900,66070580,3275,3275,3275,3275,10
|
|
20240430,092800,66037830,3275,3265,3275,3265,75
|
|
20240430,092700,65792805,3265,3265,3265,3265,0
|
|
20240430,092600,65792805,3265,3275,3275,3265,1002
|
|
20240430,092500,62521255,3270,3270,3270,3270,1387
|
|
20240430,092400,57985765,3275,3275,3275,3275,674
|
|
20240430,092300,55778415,3275,3280,3280,3275,51
|
|
20240430,092200,55611140,3280,3280,3280,3280,0
|
|
20240430,092100,55611140,3280,3280,3280,3280,400
|
|
20240430,092000,54299140,3280,3285,3285,3280,134
|
|
20240430,091900,53859520,3280,3280,3280,3280,0
|
|
20240430,091800,53859520,3280,3280,3280,3280,830
|
|
20240430,091700,51137120,3280,3280,3280,3280,505
|
|
20240430,091600,49480720,3285,3285,3285,3285,328
|
|
20240430,091500,48403240,3280,3280,3280,3280,100
|
|
20240430,091400,48075240,3280,3285,3285,3280,173
|
|
20240430,091300,47506940,3285,3275,3285,3275,2053
|
|
20240430,091200,40779780,3275,3275,3275,3275,2
|
|
20240430,091100,40773230,3270,3275,3275,3270,57
|
|
20240430,091000,40586575,3280,3280,3280,3280,0
|
|
20240430,090900,40586575,3280,3280,3285,3280,37
|
|
20240430,090800,40465210,3280,3280,3280,3275,242
|
|
20240430,090700,39671465,3280,3280,3280,3280,11
|
|
20240430,090600,39635385,3280,3280,3280,3280,1
|
|
20240430,090500,39632105,3260,3260,3270,3260,6388
|
|
20240430,090400,18793825,3260,3275,3275,3260,144
|
|
20240430,090300,18324190,3275,3270,3280,3260,5015
|
|
20240430,090200,1933080,3270,3270,3270,3270,38
|
|
20240430,090100,1808820,3270,3270,3270,3270,1
|
|
20240430,090000,1805550,3270,3265,3270,3265,553
|