650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,194700,202902440,5220,5220,5220,5220,1091
|
|
20240430,194600,202902440,5220,5220,5220,5220,0
|
|
20240430,194500,202902440,5220,5220,5220,5220,0
|
|
20240430,194400,202902440,5220,5220,5220,5220,0
|
|
20240430,194300,202902440,5220,5220,5220,5220,0
|
|
20240430,194200,202902440,5220,5220,5220,5220,0
|
|
20240430,194100,202902440,5220,5220,5220,5220,0
|
|
20240430,194000,202902440,5220,5220,5220,5220,0
|
|
20240430,193900,202902440,5220,5220,5220,5220,0
|
|
20240430,193800,202902440,5220,5220,5220,5220,0
|
|
20240430,193700,202902440,5220,5220,5220,5220,0
|
|
20240430,193600,202902440,5220,5220,5220,5220,0
|
|
20240430,193500,202902440,5220,5220,5220,5220,0
|
|
20240430,193400,202902440,5220,5220,5220,5220,0
|
|
20240430,193300,202902440,5220,5220,5220,5220,0
|
|
20240430,193200,202902440,5220,5220,5220,5220,0
|
|
20240430,193100,202902440,5220,5220,5220,5220,0
|
|
20240430,193000,202902440,5220,5220,5220,5220,0
|
|
20240430,192900,202902440,5220,5220,5220,5220,0
|
|
20240430,192800,202902440,5220,5220,5220,5220,0
|
|
20240430,192700,202902440,5220,5220,5220,5220,0
|
|
20240430,192600,202902440,5220,5220,5220,5220,0
|
|
20240430,192500,202902440,5220,5220,5220,5220,0
|
|
20240430,192400,202902440,5220,5220,5220,5220,0
|
|
20240430,192300,202902440,5220,5220,5220,5220,0
|
|
20240430,192200,202902440,5220,5220,5220,5220,0
|
|
20240430,192100,202902440,5220,5220,5220,5220,0
|
|
20240430,192000,202902440,5220,5220,5220,5220,0
|
|
20240430,191900,202902440,5220,5220,5220,5220,0
|
|
20240430,191800,202902440,5220,5220,5220,5220,0
|
|
20240430,191700,202902440,5220,5220,5220,5220,1091
|
|
20240430,191600,202902440,5220,5220,5220,5220,0
|
|
20240430,191500,202902440,5220,5220,5220,5220,0
|
|
20240430,191400,202902440,5220,5220,5220,5220,0
|
|
20240430,191300,202902440,5220,5220,5220,5220,0
|
|
20240430,191200,202902440,5220,5220,5220,5220,0
|
|
20240430,191100,202902440,5220,5220,5220,5220,0
|
|
20240430,191000,202902440,5220,5220,5220,5220,0
|
|
20240430,190900,202902440,5220,5220,5220,5220,0
|
|
20240430,190800,202902440,5220,5220,5220,5220,0
|
|
20240430,190700,202902440,5220,5220,5220,5220,0
|
|
20240430,190600,202902440,5220,5220,5220,5220,0
|
|
20240430,190500,202902440,5220,5220,5220,5220,0
|
|
20240430,190400,202902440,5220,5220,5220,5220,0
|
|
20240430,190300,202902440,5220,5220,5220,5220,0
|
|
20240430,190200,202902440,5220,5220,5220,5220,0
|
|
20240430,190100,202902440,5220,5220,5220,5220,0
|
|
20240430,190000,202902440,5220,5220,5220,5220,0
|
|
20240430,185900,202902440,5220,5220,5220,5220,0
|
|
20240430,185800,202902440,5220,5220,5220,5220,0
|
|
20240430,185700,202902440,5220,5220,5220,5220,0
|
|
20240430,185600,202902440,5220,5220,5220,5220,0
|
|
20240430,185500,202902440,5220,5220,5220,5220,0
|
|
20240430,185400,202902440,5220,5220,5220,5220,0
|
|
20240430,185300,202902440,5220,5220,5220,5220,0
|
|
20240430,185200,202902440,5220,5220,5220,5220,0
|
|
20240430,185100,202902440,5220,5220,5220,5220,0
|
|
20240430,185000,202902440,5220,5220,5220,5220,0
|
|
20240430,184900,202902440,5220,5220,5220,5220,0
|
|
20240430,184800,202902440,5220,5220,5220,5220,0
|
|
20240430,184700,202902440,5220,5220,5220,5220,1091
|
|
20240430,184600,202902440,5220,5220,5220,5220,0
|
|
20240430,184500,202902440,5220,5220,5220,5220,0
|
|
20240430,184400,202902440,5220,5220,5220,5220,0
|
|
20240430,184300,202902440,5220,5220,5220,5220,0
|
|
20240430,184200,202902440,5220,5220,5220,5220,0
|
|
20240430,184100,202902440,5220,5220,5220,5220,0
|
|
20240430,184000,202902440,5220,5220,5220,5220,0
|
|
20240430,183900,202902440,5220,5220,5220,5220,0
|
|
20240430,183800,202902440,5220,5220,5220,5220,0
|
|
20240430,183700,202902440,5220,5220,5220,5220,0
|
|
20240430,183600,202902440,5220,5220,5220,5220,0
|
|
20240430,183500,202902440,5220,5220,5220,5220,0
|
|
20240430,183400,202902440,5220,5220,5220,5220,0
|
|
20240430,183300,202902440,5220,5220,5220,5220,0
|
|
20240430,183200,202902440,5220,5220,5220,5220,0
|
|
20240430,183100,202902440,5220,5220,5220,5220,0
|
|
20240430,183000,202902440,5220,5220,5220,5220,0
|
|
20240430,182900,202902440,5220,5220,5220,5220,0
|
|
20240430,182800,202902440,5220,5220,5220,5220,0
|
|
20240430,182700,202902440,5220,5220,5220,5220,0
|
|
20240430,182600,202902440,5220,5220,5220,5220,0
|
|
20240430,182500,202902440,5220,5220,5220,5220,0
|
|
20240430,182400,202902440,5220,5220,5220,5220,0
|
|
20240430,182300,202902440,5220,5220,5220,5220,0
|
|
20240430,182200,202902440,5220,5220,5220,5220,0
|
|
20240430,182100,202902440,5220,5220,5220,5220,0
|
|
20240430,182000,202902440,5220,5220,5220,5220,0
|
|
20240430,181900,202902440,5220,5220,5220,5220,0
|
|
20240430,181800,202902440,5220,5220,5220,5220,0
|
|
20240430,181700,202902440,5220,5220,5220,5220,1091
|
|
20240430,181600,202902440,5220,5220,5220,5220,0
|
|
20240430,181500,202902440,5220,5220,5220,5220,0
|
|
20240430,181400,202902440,5220,5220,5220,5220,0
|
|
20240430,181300,202902440,5220,5220,5220,5220,0
|
|
20240430,181200,202902440,5220,5220,5220,5220,0
|
|
20240430,181100,202902440,5220,5220,5220,5220,0
|
|
20240430,181000,202902440,5220,5220,5220,5220,0
|
|
20240430,180900,202902440,5220,5220,5220,5220,0
|
|
20240430,180800,202902440,5220,5220,5220,5220,0
|
|
20240430,180700,202902440,5220,5220,5220,5220,0
|
|
20240430,180600,202902440,5220,5220,5220,5220,0
|
|
20240430,180500,202902440,5220,5220,5220,5220,0
|
|
20240430,180400,202902440,5220,5220,5220,5220,0
|
|
20240430,180300,202902440,5220,5220,5220,5220,0
|
|
20240430,180200,202902440,5220,5220,5220,5220,0
|
|
20240430,180100,202902440,5220,5220,5220,5220,0
|
|
20240430,180000,202902440,5220,5220,5220,5220,0
|
|
20240430,175900,202902440,5220,5220,5220,5220,0
|
|
20240430,175800,202902440,5220,5220,5220,5220,0
|
|
20240430,175700,202902440,5220,5220,5220,5220,0
|
|
20240430,175600,202902440,5220,5220,5220,5220,0
|
|
20240430,175500,202902440,5220,5220,5220,5220,0
|
|
20240430,175400,202902440,5220,5220,5220,5220,0
|
|
20240430,175300,202902440,5220,5220,5220,5220,0
|
|
20240430,175200,202902440,5220,5220,5220,5220,0
|
|
20240430,175100,202902440,5220,5220,5220,5220,0
|
|
20240430,175000,202902440,5220,5220,5220,5220,0
|
|
20240430,174900,202902440,5220,5220,5220,5220,0
|
|
20240430,174800,202902440,5220,5220,5220,5220,0
|
|
20240430,174700,202902440,5220,5220,5220,5220,1091
|
|
20240430,174600,202902440,5220,5220,5220,5220,0
|
|
20240430,174500,202902440,5220,5220,5220,5220,0
|
|
20240430,174400,202902440,5220,5220,5220,5220,0
|
|
20240430,174300,202902440,5220,5220,5220,5220,0
|
|
20240430,174200,202902440,5220,5220,5220,5220,0
|
|
20240430,174100,202902440,5220,5220,5220,5220,0
|
|
20240430,174000,202902440,5220,5220,5220,5220,0
|
|
20240430,173900,202902440,5220,5220,5220,5220,0
|
|
20240430,173800,202902440,5220,5220,5220,5220,0
|
|
20240430,173700,202902440,5220,5220,5220,5220,0
|
|
20240430,173600,202902440,5220,5220,5220,5220,0
|
|
20240430,173500,202902440,5220,5220,5220,5220,0
|
|
20240430,173400,202902440,5220,5220,5220,5220,0
|
|
20240430,173300,202902440,5220,5220,5220,5220,0
|
|
20240430,173200,202902440,5220,5220,5220,5220,0
|
|
20240430,173100,202902440,5220,5220,5220,5220,0
|
|
20240430,173000,202902440,5220,5220,5220,5220,0
|
|
20240430,172900,202902440,5220,5220,5220,5220,0
|
|
20240430,172800,202902440,5220,5220,5220,5220,0
|
|
20240430,172700,202902440,5220,5220,5220,5220,0
|
|
20240430,172600,202902440,5220,5220,5220,5220,0
|
|
20240430,172500,202902440,5220,5220,5220,5220,0
|
|
20240430,172400,202902440,5220,5220,5220,5220,0
|
|
20240430,172300,202902440,5220,5220,5220,5220,0
|
|
20240430,172200,202902440,5220,5220,5220,5220,0
|
|
20240430,172100,202902440,5220,5220,5220,5220,0
|
|
20240430,172000,202902440,5220,5220,5220,5220,0
|
|
20240430,171900,202902440,5220,5220,5220,5220,0
|
|
20240430,171800,202902440,5220,5220,5220,5220,0
|
|
20240430,171700,202902440,5220,5220,5220,5220,1091
|
|
20240430,171600,202902440,5220,5220,5220,5220,0
|
|
20240430,171500,202902440,5220,5220,5220,5220,0
|
|
20240430,171400,202902440,5220,5220,5220,5220,0
|
|
20240430,171300,202902440,5220,5220,5220,5220,0
|
|
20240430,171200,202902440,5220,5220,5220,5220,0
|
|
20240430,171100,202902440,5220,5220,5220,5220,0
|
|
20240430,171000,202902440,5220,5220,5220,5220,0
|
|
20240430,170900,202902440,5220,5220,5220,5220,0
|
|
20240430,170800,202902440,5220,5220,5220,5220,0
|
|
20240430,170700,202902440,5220,5220,5220,5220,0
|
|
20240430,170600,202902440,5220,5220,5220,5220,0
|
|
20240430,170500,202902440,5220,5220,5220,5220,0
|
|
20240430,170400,202902440,5220,5220,5220,5220,0
|
|
20240430,170300,202902440,5220,5220,5220,5220,0
|
|
20240430,170200,202902440,5220,5220,5220,5220,0
|
|
20240430,170100,202902440,5220,5220,5220,5220,0
|
|
20240430,170000,202902440,5220,5220,5220,5220,0
|
|
20240430,165900,202902440,5220,5220,5220,5220,0
|
|
20240430,165800,202902440,5220,5220,5220,5220,0
|
|
20240430,165700,202902440,5220,5220,5220,5220,0
|
|
20240430,165600,202902440,5220,5220,5220,5220,0
|
|
20240430,165500,202902440,5220,5220,5220,5220,0
|
|
20240430,165400,202902440,5220,5220,5220,5220,0
|
|
20240430,165300,202902440,5220,5220,5220,5220,0
|
|
20240430,165200,202902440,5220,5220,5220,5220,0
|
|
20240430,165100,202902440,5220,5220,5220,5220,0
|
|
20240430,165000,202902440,5220,5220,5220,5220,0
|
|
20240430,164900,202902440,5220,5220,5220,5220,0
|
|
20240430,164800,202902440,5220,5220,5220,5220,0
|
|
20240430,164700,202902440,5220,5220,5220,5220,1091
|
|
20240430,164600,202902440,5220,5220,5220,5220,0
|
|
20240430,164500,202902440,5220,5220,5220,5220,0
|
|
20240430,164400,202902440,5220,5220,5220,5220,0
|
|
20240430,164300,202902440,5220,5220,5220,5220,0
|
|
20240430,164200,202902440,5220,5220,5220,5220,0
|
|
20240430,164100,202902440,5220,5220,5220,5220,0
|
|
20240430,164000,202902440,5220,5220,5220,5220,0
|
|
20240430,163900,202902440,5220,5220,5220,5220,0
|
|
20240430,163800,202902440,5220,5220,5220,5220,0
|
|
20240430,163700,202902440,5220,5220,5220,5220,0
|
|
20240430,163600,202902440,5220,5220,5220,5220,0
|
|
20240430,163500,202902440,5220,5220,5220,5220,0
|
|
20240430,163400,202902440,5220,5220,5220,5220,0
|
|
20240430,163300,202902440,5220,5220,5220,5220,0
|
|
20240430,163200,202902440,5220,5220,5220,5220,0
|
|
20240430,163100,202902440,5220,5220,5220,5220,0
|
|
20240430,163000,202902440,5220,5220,5220,5220,0
|
|
20240430,162900,202902440,5220,5220,5220,5220,0
|
|
20240430,162800,202902440,5220,5220,5220,5220,0
|
|
20240430,162700,202902440,5220,5220,5220,5220,0
|
|
20240430,162600,202902440,5220,5220,5220,5220,0
|
|
20240430,162500,202902440,5220,5220,5220,5220,0
|
|
20240430,162400,202902440,5220,5220,5220,5220,0
|
|
20240430,162300,202902440,5220,5220,5220,5220,0
|
|
20240430,162200,202902440,5220,5220,5220,5220,0
|
|
20240430,162100,202902440,5220,5220,5220,5220,0
|
|
20240430,162000,202902440,5220,5220,5220,5220,0
|
|
20240430,161900,202902440,5220,5220,5220,5220,0
|
|
20240430,161800,202902440,5220,5220,5220,5220,0
|
|
20240430,161700,202902440,5220,5220,5220,5220,1091
|
|
20240430,161600,202902440,5220,5220,5220,5220,0
|
|
20240430,161500,202902440,5220,5220,5220,5220,0
|
|
20240430,161400,202902440,5220,5220,5220,5220,0
|
|
20240430,161300,202902440,5220,5220,5220,5220,0
|
|
20240430,161200,202902440,5220,5220,5220,5220,0
|
|
20240430,161100,202902440,5220,5220,5220,5220,0
|
|
20240430,161000,202902440,5220,5220,5220,5220,0
|
|
20240430,160900,202902440,5220,5220,5220,5220,0
|
|
20240430,160800,202902440,5220,5220,5220,5220,0
|
|
20240430,160700,202902440,5220,5220,5220,5220,0
|
|
20240430,160600,202902440,5220,5220,5220,5220,0
|
|
20240430,160500,202902440,5220,5220,5220,5220,0
|
|
20240430,160400,202902440,5220,5220,5220,5220,0
|
|
20240430,160300,202902440,5220,5220,5220,5220,0
|
|
20240430,160200,202902440,5220,5220,5220,5220,0
|
|
20240430,160100,202902440,5220,5220,5220,5220,0
|
|
20240430,160000,202902440,5220,5220,5220,5220,0
|
|
20240430,155900,202902440,5220,5220,5220,5220,0
|
|
20240430,155800,202902440,5220,5220,5220,5220,0
|
|
20240430,155700,202902440,5220,5220,5220,5220,0
|
|
20240430,155600,202902440,5220,5220,5220,5220,0
|
|
20240430,155500,202902440,5220,5220,5220,5220,0
|
|
20240430,155400,202902440,5220,5220,5220,5220,0
|
|
20240430,155300,202902440,5220,5220,5220,5220,0
|
|
20240430,155200,202902440,5220,5220,5220,5220,0
|
|
20240430,155100,202902440,5220,5220,5220,5220,0
|
|
20240430,155000,202902440,5220,5220,5220,5220,0
|
|
20240430,154900,202902440,5220,5220,5220,5220,0
|
|
20240430,154800,202902440,5220,5220,5220,5220,0
|
|
20240430,154700,202902440,5220,5220,5220,5220,1091
|
|
20240430,154600,202902440,5220,5220,5220,5220,0
|
|
20240430,154500,202902440,5220,5220,5220,5220,0
|
|
20240430,154400,202902440,5220,5220,5220,5220,0
|
|
20240430,154300,202902440,5220,5220,5220,5220,0
|
|
20240430,154200,202902440,5220,5220,5220,5220,0
|
|
20240430,154100,202902440,5220,5220,5220,5220,0
|
|
20240430,154000,202902440,5220,5220,5220,5220,0
|
|
20240430,153900,202902440,5220,5220,5220,5220,0
|
|
20240430,153800,202902440,5220,5220,5220,5220,0
|
|
20240430,153700,202902440,5220,5220,5220,5220,0
|
|
20240430,153600,202902440,5220,5220,5220,5220,0
|
|
20240430,153500,202902440,5220,5220,5220,5220,0
|
|
20240430,153400,202902440,5220,5220,5220,5220,0
|
|
20240430,153300,202902440,5220,5220,5220,5220,0
|
|
20240430,153200,202902440,5220,5220,5220,5220,0
|
|
20240430,153100,202902440,5220,5220,5220,5220,0
|
|
20240430,153000,202902440,5220,5220,5220,5220,1091
|
|
20240430,152900,197207420,5220,5220,5220,5220,0
|
|
20240430,152800,197207420,5220,5220,5220,5220,0
|
|
20240430,152700,197207420,5220,5220,5220,5220,0
|
|
20240430,152600,197207420,5220,5220,5220,5220,0
|
|
20240430,152500,197207420,5220,5220,5220,5220,0
|
|
20240430,152400,197207420,5220,5220,5220,5220,0
|
|
20240430,152300,197207420,5220,5220,5220,5220,0
|
|
20240430,152200,197207420,5220,5220,5220,5220,0
|
|
20240430,152100,197207420,5220,5220,5220,5220,0
|
|
20240430,152000,197207420,5220,5220,5220,5220,0
|
|
20240430,151900,197207420,5220,5220,5220,5220,133
|
|
20240430,151800,196513160,5220,5220,5220,5220,0
|
|
20240430,151700,196513160,5220,5220,5220,5220,18
|
|
20240430,151600,196419200,5270,5270,5270,5270,0
|
|
20240430,151500,196419200,5270,5270,5270,5270,0
|
|
20240430,151400,196419200,5270,5270,5270,5270,0
|
|
20240430,151300,196419200,5270,5270,5270,5270,0
|
|
20240430,151200,196419200,5270,5270,5270,5270,0
|
|
20240430,151100,196419200,5270,5270,5270,5270,0
|
|
20240430,151000,196419200,5270,5270,5270,5270,0
|
|
20240430,150900,196419200,5270,5270,5270,5270,0
|
|
20240430,150800,196419200,5270,5270,5270,5270,0
|
|
20240430,150700,196419200,5270,5270,5270,5270,0
|
|
20240430,150600,196419200,5270,5270,5270,5270,0
|
|
20240430,150500,196419200,5270,5260,5270,5260,4
|
|
20240430,150400,196398140,5260,5260,5260,5260,0
|
|
20240430,150300,196398140,5260,5250,5260,5250,2
|
|
20240430,150200,196387630,5260,5260,5260,5260,0
|
|
20240430,150100,196387630,5260,5220,5260,5220,6
|
|
20240430,150000,196356190,5220,5260,5260,5220,203
|
|
20240430,145900,195288530,5260,5260,5260,5260,0
|
|
20240430,145800,195288530,5260,5260,5260,5260,0
|
|
20240430,145700,195288530,5260,5260,5260,5260,2
|
|
20240430,145600,195278010,5260,5260,5260,5260,1
|
|
20240430,145500,195272750,5210,5260,5260,5210,2610
|
|
20240430,145400,181643170,5230,5230,5230,5230,0
|
|
20240430,145300,181643170,5230,5230,5230,5230,0
|
|
20240430,145200,181643170,5230,5230,5230,5230,0
|
|
20240430,145100,181643170,5230,5250,5250,5230,186
|
|
20240430,145000,180667070,5250,5250,5250,5250,445
|
|
20240430,144900,178330820,5240,5240,5240,5240,0
|
|
20240430,144800,178330820,5240,5240,5240,5240,0
|
|
20240430,144700,178330820,5240,5240,5240,5240,0
|
|
20240430,144600,178330820,5240,5240,5240,5240,0
|
|
20240430,144500,178330820,5240,5240,5240,5240,0
|
|
20240430,144400,178330820,5240,5240,5240,5240,752
|
|
20240430,144300,174390340,5240,5240,5240,5240,0
|
|
20240430,144200,174390340,5240,5240,5240,5240,0
|
|
20240430,144100,174390340,5240,5240,5240,5240,0
|
|
20240430,144000,174390340,5240,5240,5240,5240,0
|
|
20240430,143900,174390340,5240,5240,5240,5240,0
|
|
20240430,143800,174390340,5240,5240,5240,5240,0
|
|
20240430,143700,174390340,5240,5240,5240,5240,0
|
|
20240430,143600,174390340,5240,5240,5240,5240,1
|
|
20240430,143500,174385100,5240,5240,5240,5240,0
|
|
20240430,143400,174385100,5240,5240,5240,5240,0
|
|
20240430,143300,174385100,5240,5240,5240,5240,0
|
|
20240430,143200,174385100,5240,5240,5240,5240,0
|
|
20240430,143100,174385100,5240,5240,5240,5240,226
|
|
20240430,143000,173200860,5240,5240,5240,5240,0
|
|
20240430,142900,173200860,5240,5240,5240,5240,0
|
|
20240430,142800,173200860,5240,5240,5240,5240,0
|
|
20240430,142700,173200860,5240,5240,5240,5240,10
|
|
20240430,142600,173148460,5240,5240,5240,5240,0
|
|
20240430,142500,173148460,5240,5240,5240,5240,0
|
|
20240430,142400,173148460,5240,5240,5240,5240,0
|
|
20240430,142300,173148460,5240,5240,5240,5240,0
|
|
20240430,142200,173148460,5240,5240,5240,5240,0
|
|
20240430,142100,173148460,5240,5240,5240,5240,0
|
|
20240430,142000,173148460,5240,5240,5240,5240,264
|
|
20240430,141900,171765100,5240,5240,5240,5240,515
|
|
20240430,141800,169066500,5230,5230,5230,5230,0
|
|
20240430,141700,169066500,5230,5230,5230,5230,0
|
|
20240430,141600,169066500,5230,5230,5230,5230,0
|
|
20240430,141500,169066500,5230,5230,5230,5230,0
|
|
20240430,141400,169066500,5230,5230,5230,5230,0
|
|
20240430,141300,169066500,5230,5230,5230,5230,0
|
|
20240430,141200,169066500,5230,5230,5230,5230,0
|
|
20240430,141100,169066500,5230,5230,5230,5230,0
|
|
20240430,141000,169066500,5230,5230,5230,5230,0
|
|
20240430,140900,169066500,5230,5230,5230,5230,0
|
|
20240430,140800,169066500,5230,5230,5230,5230,0
|
|
20240430,140700,169066500,5230,5230,5230,5230,0
|
|
20240430,140600,169066500,5230,5230,5230,5230,0
|
|
20240430,140500,169066500,5230,5230,5230,5230,0
|
|
20240430,140400,169066500,5230,5230,5230,5230,0
|
|
20240430,140300,169066500,5230,5230,5230,5230,1786
|
|
20240430,140200,159725720,5220,5220,5220,5220,0
|
|
20240430,140100,159725720,5220,5220,5220,5220,0
|
|
20240430,140000,159725720,5220,5220,5220,5220,0
|
|
20240430,135900,159725720,5220,5220,5220,5220,0
|
|
20240430,135800,159725720,5220,5220,5220,5220,0
|
|
20240430,135700,159725720,5220,5220,5220,5220,0
|
|
20240430,135600,159725720,5220,5220,5220,5220,0
|
|
20240430,135500,159725720,5220,5220,5220,5220,0
|
|
20240430,135400,159725720,5220,5220,5220,5220,0
|
|
20240430,135300,159725720,5220,5220,5220,5220,0
|
|
20240430,135200,159725720,5220,5230,5230,5220,201
|
|
20240430,135100,158674500,5230,5230,5230,5230,0
|
|
20240430,135000,158674500,5230,5230,5230,5230,0
|
|
20240430,134900,158674500,5230,5230,5230,5230,0
|
|
20240430,134800,158674500,5230,5230,5230,5230,0
|
|
20240430,134700,158674500,5230,5230,5230,5230,4
|
|
20240430,134600,158653580,5220,5220,5220,5220,0
|
|
20240430,134500,158653580,5220,5220,5220,5220,0
|
|
20240430,134400,158653580,5220,5220,5220,5220,82
|
|
20240430,134300,158225540,5220,5220,5220,5220,0
|
|
20240430,134200,158225540,5220,5220,5220,5220,1
|
|
20240430,134100,158220320,5220,5220,5220,5220,918
|
|
20240430,134000,153428360,5230,5230,5230,5230,0
|
|
20240430,133900,153428360,5230,5230,5230,5230,0
|
|
20240430,133800,153428360,5230,5230,5230,5230,0
|
|
20240430,133700,153428360,5230,5230,5230,5230,0
|
|
20240430,133600,153428360,5230,5230,5230,5230,0
|
|
20240430,133500,153428360,5230,5230,5230,5230,0
|
|
20240430,133400,153428360,5230,5230,5230,5230,0
|
|
20240430,133300,153428360,5230,5230,5230,5230,1
|
|
20240430,133200,153423130,5220,5220,5220,5220,100
|
|
20240430,133100,152901130,5230,5230,5230,5230,0
|
|
20240430,133000,152901130,5230,5230,5230,5230,0
|
|
20240430,132900,152901130,5230,5230,5230,5230,0
|
|
20240430,132800,152901130,5230,5230,5230,5230,0
|
|
20240430,132700,152901130,5230,5230,5230,5230,0
|
|
20240430,132600,152901130,5230,5230,5230,5230,0
|
|
20240430,132500,152901130,5230,5230,5230,5230,0
|
|
20240430,132400,152901130,5230,5230,5230,5230,4
|
|
20240430,132300,152880210,5230,5230,5230,5230,0
|
|
20240430,132200,152880210,5230,5230,5230,5230,0
|
|
20240430,132100,152880210,5230,5230,5230,5230,0
|
|
20240430,132000,152880210,5230,5230,5230,5230,4
|
|
20240430,131900,152859290,5230,5230,5230,5230,0
|
|
20240430,131800,152859290,5230,5230,5230,5230,0
|
|
20240430,131700,152859290,5230,5230,5230,5230,17
|
|
20240430,131600,152770380,5220,5220,5220,5220,0
|
|
20240430,131500,152770380,5220,5220,5220,5220,46
|
|
20240430,131400,152530260,5230,5230,5230,5230,90
|
|
20240430,131300,152059560,5230,5230,5230,5230,0
|
|
20240430,131200,152059560,5230,5230,5230,5230,0
|
|
20240430,131100,152059560,5230,5230,5230,5230,0
|
|
20240430,131000,152059560,5230,5230,5230,5230,0
|
|
20240430,130900,152059560,5230,5230,5230,5230,0
|
|
20240430,130800,152059560,5230,5230,5230,5230,2
|
|
20240430,130700,152049100,5220,5220,5220,5220,0
|
|
20240430,130600,152049100,5220,5220,5220,5220,0
|
|
20240430,130500,152049100,5220,5220,5220,5220,0
|
|
20240430,130400,152049100,5220,5220,5220,5220,0
|
|
20240430,130300,152049100,5220,5220,5220,5220,0
|
|
20240430,130200,152049100,5220,5220,5220,5220,0
|
|
20240430,130100,152049100,5220,5220,5220,5220,0
|
|
20240430,130000,152049100,5220,5220,5220,5220,0
|
|
20240430,125900,152049100,5220,5220,5220,5220,0
|
|
20240430,125800,152049100,5220,5220,5220,5220,0
|
|
20240430,125700,152049100,5220,5220,5220,5220,6400
|
|
20240430,125600,118641100,5220,5230,5230,5220,1650
|
|
20240430,125500,110021600,5230,5230,5230,5230,0
|
|
20240430,125400,110021600,5230,5230,5230,5230,300
|
|
20240430,125300,108452600,5230,5230,5230,5230,0
|
|
20240430,125200,108452600,5230,5230,5230,5230,0
|
|
20240430,125100,108452600,5230,5230,5230,5230,11
|
|
20240430,125000,108395070,5220,5220,5220,5220,0
|
|
20240430,124900,108395070,5220,5220,5220,5220,1
|
|
20240430,124800,108389850,5230,5230,5230,5230,0
|
|
20240430,124700,108389850,5230,5230,5230,5230,0
|
|
20240430,124600,108389850,5230,5230,5230,5230,11
|
|
20240430,124500,108332320,5230,5230,5230,5230,0
|
|
20240430,124400,108332320,5230,5230,5230,5230,0
|
|
20240430,124300,108332320,5230,5230,5230,5230,0
|
|
20240430,124200,108332320,5230,5230,5230,5230,1919
|
|
20240430,124100,98295950,5230,5230,5230,5230,0
|
|
20240430,124000,98295950,5230,5230,5230,5230,0
|
|
20240430,123900,98295950,5230,5230,5230,5230,3
|
|
20240430,123800,98280260,5230,5230,5230,5230,0
|
|
20240430,123700,98280260,5230,5230,5230,5230,1
|
|
20240430,123600,98275030,5220,5220,5220,5220,2958
|
|
20240430,123500,82834270,5220,5220,5220,5220,0
|
|
20240430,123400,82834270,5220,5220,5220,5220,0
|
|
20240430,123300,82834270,5220,5220,5220,5220,1
|
|
20240430,123200,82829050,5220,5220,5220,5220,0
|
|
20240430,123100,82829050,5220,5220,5220,5220,0
|
|
20240430,123000,82829050,5220,5220,5220,5220,4
|
|
20240430,122900,82808170,5220,5220,5220,5220,1
|
|
20240430,122800,82802950,5210,5210,5210,5210,0
|
|
20240430,122700,82802950,5210,5210,5210,5210,0
|
|
20240430,122600,82802950,5210,5210,5210,5210,0
|
|
20240430,122500,82802950,5210,5210,5210,5210,0
|
|
20240430,122400,82802950,5210,5210,5210,5210,0
|
|
20240430,122300,82802950,5210,5210,5210,5210,0
|
|
20240430,122200,82802950,5210,5210,5210,5210,0
|
|
20240430,122100,82802950,5210,5210,5210,5210,1
|
|
20240430,122000,82797740,5220,5220,5220,5220,0
|
|
20240430,121900,82797740,5220,5220,5220,5220,50
|
|
20240430,121800,82536740,5220,5220,5220,5220,0
|
|
20240430,121700,82536740,5220,5220,5220,5220,0
|
|
20240430,121600,82536740,5220,5220,5220,5220,0
|
|
20240430,121500,82536740,5220,5220,5220,5220,0
|
|
20240430,121400,82536740,5220,5200,5220,5200,7
|
|
20240430,121300,82500270,5180,5180,5180,5180,4
|
|
20240430,121200,82479550,5180,5180,5180,5180,0
|
|
20240430,121100,82479550,5180,5180,5180,5180,2
|
|
20240430,121000,82469190,5210,5210,5210,5210,0
|
|
20240430,120900,82469190,5210,5210,5210,5210,0
|
|
20240430,120800,82469190,5210,5210,5210,5210,0
|
|
20240430,120700,82469190,5210,5210,5210,5210,0
|
|
20240430,120600,82469190,5210,5210,5210,5210,0
|
|
20240430,120500,82469190,5210,5210,5210,5210,0
|
|
20240430,120400,82469190,5210,5210,5210,5210,0
|
|
20240430,120300,82469190,5210,5210,5210,5210,0
|
|
20240430,120200,82469190,5210,5210,5210,5210,0
|
|
20240430,120100,82469190,5210,5210,5210,5210,0
|
|
20240430,120000,82469190,5210,5210,5210,5210,0
|
|
20240430,115900,82469190,5210,5210,5210,5210,0
|
|
20240430,115800,82469190,5210,5210,5210,5210,0
|
|
20240430,115700,82469190,5210,5210,5210,5210,0
|
|
20240430,115600,82469190,5210,5210,5210,5210,1
|
|
20240430,115500,82463980,5210,5210,5210,5210,0
|
|
20240430,115400,82463980,5210,5210,5210,5210,4
|
|
20240430,115300,82443140,5180,5180,5180,5180,0
|
|
20240430,115200,82443140,5180,5180,5180,5180,1001
|
|
20240430,115100,77257960,5180,5200,5200,5180,2219
|
|
20240430,115000,65761970,5200,5200,5200,5200,0
|
|
20240430,114900,65761970,5200,5200,5200,5200,31
|
|
20240430,114800,65600770,5200,5200,5200,5200,0
|
|
20240430,114700,65600770,5200,5200,5200,5200,0
|
|
20240430,114600,65600770,5200,5200,5200,5200,0
|
|
20240430,114500,65600770,5200,5200,5200,5200,25
|
|
20240430,114400,65470770,5210,5210,5210,5210,0
|
|
20240430,114300,65470770,5210,5210,5210,5210,0
|
|
20240430,114200,65470770,5210,5210,5210,5210,0
|
|
20240430,114100,65470770,5210,5210,5210,5210,1
|
|
20240430,114000,65465560,5210,5210,5210,5210,0
|
|
20240430,113900,65465560,5210,5220,5220,5210,4
|
|
20240430,113800,65444700,5200,5200,5200,5200,100
|
|
20240430,113700,64924700,5200,5200,5200,5200,0
|
|
20240430,113600,64924700,5200,5210,5210,5200,2000
|
|
20240430,113500,54524690,5200,5210,5210,5200,1189
|
|
20240430,113400,48334200,5220,5220,5220,5220,0
|
|
20240430,113300,48334200,5220,5220,5220,5220,0
|
|
20240430,113200,48334200,5220,5220,5220,5220,0
|
|
20240430,113100,48334200,5220,5220,5220,5220,0
|
|
20240430,113000,48334200,5220,5220,5220,5220,966
|
|
20240430,112900,43291680,5220,5220,5220,5220,0
|
|
20240430,112800,43291680,5220,5220,5220,5220,0
|
|
20240430,112700,43291680,5220,5220,5220,5220,0
|
|
20240430,112600,43291680,5220,5220,5220,5220,0
|
|
20240430,112500,43291680,5220,5220,5220,5220,0
|
|
20240430,112400,43291680,5220,5220,5220,5220,0
|
|
20240430,112300,43291680,5220,5220,5220,5220,1
|
|
20240430,112200,43286460,5220,5220,5220,5220,0
|
|
20240430,112100,43286460,5220,5220,5220,5220,0
|
|
20240430,112000,43286460,5220,5220,5220,5220,0
|
|
20240430,111900,43286460,5220,5220,5220,5220,3
|
|
20240430,111800,43270800,5220,5220,5220,5220,0
|
|
20240430,111700,43270800,5220,5220,5220,5220,0
|
|
20240430,111600,43270800,5220,5220,5220,5220,1
|
|
20240430,111500,43265580,5220,5220,5220,5220,0
|
|
20240430,111400,43265580,5220,5220,5220,5220,0
|
|
20240430,111300,43265580,5220,5220,5220,5220,0
|
|
20240430,111200,43265580,5220,5220,5220,5220,23
|
|
20240430,111100,43145520,5230,5230,5230,5230,2
|
|
20240430,111000,43135060,5230,5230,5230,5230,3
|
|
20240430,110900,43119370,5230,5230,5230,5230,59
|
|
20240430,110800,42810800,5220,5220,5220,5220,0
|
|
20240430,110700,42810800,5220,5220,5220,5220,0
|
|
20240430,110600,42810800,5220,5220,5220,5220,0
|
|
20240430,110500,42810800,5220,5220,5220,5220,0
|
|
20240430,110400,42810800,5220,5220,5220,5220,0
|
|
20240430,110300,42810800,5220,5220,5220,5220,0
|
|
20240430,110200,42810800,5220,5220,5220,5220,0
|
|
20240430,110100,42810800,5220,5220,5220,5220,0
|
|
20240430,110000,42810800,5220,5220,5220,5220,0
|
|
20240430,105900,42810800,5220,5220,5220,5220,0
|
|
20240430,105800,42810800,5220,5220,5220,5220,0
|
|
20240430,105700,42810800,5220,5220,5220,5220,0
|
|
20240430,105600,42810800,5220,5220,5220,5220,0
|
|
20240430,105500,42810800,5220,5220,5220,5220,2
|
|
20240430,105400,42800360,5230,5230,5230,5230,1
|
|
20240430,105300,42795130,5220,5220,5220,5220,0
|
|
20240430,105200,42795130,5220,5220,5220,5220,0
|
|
20240430,105100,42795130,5220,5220,5220,5220,0
|
|
20240430,105000,42795130,5220,5220,5220,5220,0
|
|
20240430,104900,42795130,5220,5220,5220,5220,0
|
|
20240430,104800,42795130,5220,5220,5220,5220,0
|
|
20240430,104700,42795130,5220,5220,5220,5220,0
|
|
20240430,104600,42795130,5220,5220,5220,5220,0
|
|
20240430,104500,42795130,5220,5220,5220,5220,0
|
|
20240430,104400,42795130,5220,5230,5230,5220,1148
|
|
20240430,104300,36796090,5230,5230,5230,5230,2
|
|
20240430,104200,36785630,5230,5230,5230,5230,1
|
|
20240430,104100,36780400,5230,5230,5230,5230,0
|
|
20240430,104000,36780400,5230,5230,5230,5230,1
|
|
20240430,103900,36775170,5230,5230,5230,5230,130
|
|
20240430,103800,36095270,5230,5240,5250,5230,2326
|
|
20240430,103700,23912030,5240,5240,5240,5240,0
|
|
20240430,103600,23912030,5240,5240,5240,5240,0
|
|
20240430,103500,23912030,5240,5240,5240,5240,0
|
|
20240430,103400,23912030,5240,5250,5250,5240,11
|
|
20240430,103300,23854380,5250,5250,5250,5250,10
|
|
20240430,103200,23801880,5250,5250,5250,5250,9
|
|
20240430,103100,23754630,5250,5250,5250,5250,0
|
|
20240430,103000,23754630,5250,5250,5250,5250,0
|
|
20240430,102900,23754630,5250,5250,5250,5250,10
|
|
20240430,102800,23702130,5250,5250,5250,5250,1
|
|
20240430,102700,23696880,5280,5280,5280,5280,0
|
|
20240430,102600,23696880,5280,5280,5280,5280,0
|
|
20240430,102500,23696880,5280,5280,5280,5280,0
|
|
20240430,102400,23696880,5280,5280,5280,5280,0
|
|
20240430,102300,23696880,5280,5260,5280,5250,8
|
|
20240430,102200,23654770,5250,5250,5250,5250,17
|
|
20240430,102100,23565520,5240,5240,5240,5240,0
|
|
20240430,102000,23565520,5240,5240,5240,5240,200
|
|
20240430,101900,22517520,5280,5280,5280,5280,0
|
|
20240430,101800,22517520,5280,5280,5280,5280,0
|
|
20240430,101700,22517520,5280,5250,5280,5250,23
|
|
20240430,101600,22396740,5250,5250,5250,5250,0
|
|
20240430,101500,22396740,5250,5260,5260,5250,7
|
|
20240430,101400,22359960,5260,5260,5260,5260,91
|
|
20240430,101300,21881300,5260,5260,5260,5260,0
|
|
20240430,101200,21881300,5260,5260,5260,5250,384
|
|
20240430,101100,19861470,5280,5280,5280,5280,1
|
|
20240430,101000,19856190,5260,5270,5270,5260,102
|
|
20240430,100900,19319640,5270,5270,5270,5270,0
|
|
20240430,100800,19319640,5270,5270,5270,5270,5
|
|
20240430,100700,19293290,5260,5260,5260,5260,520
|
|
20240430,100600,16558090,5240,5240,5240,5240,2
|
|
20240430,100500,16547610,5250,5250,5250,5250,0
|
|
20240430,100400,16547610,5250,5250,5250,5250,0
|
|
20240430,100300,16547610,5250,5260,5260,5250,2
|
|
20240430,100200,16537100,5260,5250,5260,5250,506
|
|
20240430,100100,13875550,5260,5260,5260,5260,0
|
|
20240430,100000,13875550,5260,5260,5260,5260,4
|
|
20240430,095900,13854510,5260,5260,5260,5260,4
|
|
20240430,095800,13833470,5260,5260,5260,5260,1
|
|
20240430,095700,13828210,5250,5250,5250,5250,10
|
|
20240430,095600,13775710,5240,5240,5240,5240,0
|
|
20240430,095500,13775710,5240,5280,5280,5240,351
|
|
20240430,095400,11935730,5250,5270,5270,5250,6
|
|
20240430,095300,11904190,5270,5270,5270,5270,961
|
|
20240430,095200,6839720,5270,5250,5270,5250,28
|
|
20240430,095100,6692420,5250,5250,5250,5250,18
|
|
20240430,095000,6597920,5260,5260,5260,5260,2
|
|
20240430,094900,6587400,5270,5270,5270,5270,0
|
|
20240430,094800,6587400,5270,5260,5270,5260,15
|
|
20240430,094700,6508470,5270,5270,5270,5270,0
|
|
20240430,094600,6508470,5270,5270,5270,5270,0
|
|
20240430,094500,6508470,5270,5270,5270,5270,3
|
|
20240430,094400,6492660,5260,5260,5260,5260,10
|
|
20240430,094300,6440060,5260,5260,5260,5260,0
|
|
20240430,094200,6440060,5260,5260,5260,5260,48
|
|
20240430,094100,6187580,5270,5270,5270,5270,0
|
|
20240430,094000,6187580,5270,5280,5280,5270,254
|
|
20240430,093900,4848970,5280,5280,5280,5280,0
|
|
20240430,093800,4848970,5280,5280,5280,5280,15
|
|
20240430,093700,4769770,5290,5300,5300,5290,103
|
|
20240430,093600,4224520,5300,5300,5300,5300,10
|
|
20240430,093500,4171520,5300,5300,5300,5300,2
|
|
20240430,093400,4160920,5300,5300,5300,5300,0
|
|
20240430,093300,4160920,5300,5290,5300,5290,36
|
|
20240430,093200,3970470,5300,5300,5300,5300,0
|
|
20240430,093100,3970470,5300,5300,5300,5300,0
|
|
20240430,093000,3970470,5300,5300,5300,5290,45
|
|
20240430,092900,3732090,5300,5300,5300,5300,64
|
|
20240430,092800,3392890,5300,5300,5300,5300,0
|
|
20240430,092700,3392890,5300,5300,5300,5300,0
|
|
20240430,092600,3392890,5300,5300,5300,5300,0
|
|
20240430,092500,3392890,5300,5300,5300,5300,0
|
|
20240430,092400,3392890,5300,5300,5300,5300,191
|
|
20240430,092300,2380590,5300,5300,5300,5300,0
|
|
20240430,092200,2380590,5300,5300,5300,5300,0
|
|
20240430,092100,2380590,5300,5300,5300,5300,0
|
|
20240430,092000,2380590,5300,5300,5300,5300,0
|
|
20240430,091900,2380590,5300,5300,5300,5300,0
|
|
20240430,091800,2380590,5300,5300,5300,5300,0
|
|
20240430,091700,2380590,5300,5300,5300,5300,1
|
|
20240430,091600,2375290,5300,5300,5300,5300,0
|
|
20240430,091500,2375290,5300,5300,5300,5300,1
|
|
20240430,091400,2369990,5300,5300,5300,5300,1
|
|
20240430,091300,2364690,5300,5300,5300,5300,0
|
|
20240430,091200,2364690,5300,5300,5300,5300,0
|
|
20240430,091100,2364690,5300,5290,5300,5290,6
|
|
20240430,091000,2332900,5290,5290,5290,5290,0
|
|
20240430,090900,2332900,5290,5290,5290,5290,0
|
|
20240430,090800,2332900,5290,5290,5290,5290,0
|
|
20240430,090700,2332900,5290,5290,5290,5290,0
|
|
20240430,090600,2332900,5290,5300,5300,5290,117
|
|
20240430,090500,1713910,5290,5290,5290,5290,131
|
|
20240430,090400,1020920,5290,5290,5290,5290,3
|
|
20240430,090300,1005050,5290,5290,5290,5290,12
|
|
20240430,090200,941570,5290,5290,5290,5290,2
|
|
20240430,090100,930990,5280,5280,5280,5280,0
|
|
20240430,090000,930990,5280,5290,5290,5280,176
|