610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190700,327019580,3575,3575,3575,3575,6000
|
|
20240430,190600,327019580,3575,3575,3575,3575,0
|
|
20240430,190500,327019580,3575,3575,3575,3575,0
|
|
20240430,190400,327019580,3575,3575,3575,3575,0
|
|
20240430,190300,327019580,3575,3575,3575,3575,0
|
|
20240430,190200,327019580,3575,3575,3575,3575,0
|
|
20240430,190100,327019580,3575,3575,3575,3575,0
|
|
20240430,190000,327019580,3575,3575,3575,3575,0
|
|
20240430,185900,327019580,3575,3575,3575,3575,0
|
|
20240430,185800,327019580,3575,3575,3575,3575,0
|
|
20240430,185700,327019580,3575,3575,3575,3575,0
|
|
20240430,185600,327019580,3575,3575,3575,3575,0
|
|
20240430,185500,327019580,3575,3575,3575,3575,0
|
|
20240430,185400,327019580,3575,3575,3575,3575,0
|
|
20240430,185300,327019580,3575,3575,3575,3575,0
|
|
20240430,185200,327019580,3575,3575,3575,3575,0
|
|
20240430,185100,327019580,3575,3575,3575,3575,0
|
|
20240430,185000,327019580,3575,3575,3575,3575,0
|
|
20240430,184900,327019580,3575,3575,3575,3575,0
|
|
20240430,184800,327019580,3575,3575,3575,3575,0
|
|
20240430,184700,327019580,3575,3575,3575,3575,0
|
|
20240430,184600,327019580,3575,3575,3575,3575,0
|
|
20240430,184500,327019580,3575,3575,3575,3575,0
|
|
20240430,184400,327019580,3575,3575,3575,3575,0
|
|
20240430,184300,327019580,3575,3575,3575,3575,0
|
|
20240430,184200,327019580,3575,3575,3575,3575,0
|
|
20240430,184100,327019580,3575,3575,3575,3575,0
|
|
20240430,184000,327019580,3575,3575,3575,3575,0
|
|
20240430,183900,327019580,3575,3575,3575,3575,0
|
|
20240430,183800,327019580,3575,3575,3575,3575,0
|
|
20240430,183700,327019580,3575,3575,3575,3575,6000
|
|
20240430,183600,327019580,3575,3575,3575,3575,0
|
|
20240430,183500,327019580,3575,3575,3575,3575,0
|
|
20240430,183400,327019580,3575,3575,3575,3575,0
|
|
20240430,183300,327019580,3575,3575,3575,3575,0
|
|
20240430,183200,327019580,3575,3575,3575,3575,0
|
|
20240430,183100,327019580,3575,3575,3575,3575,0
|
|
20240430,183000,327019580,3575,3575,3575,3575,0
|
|
20240430,182900,327019580,3575,3575,3575,3575,0
|
|
20240430,182800,327019580,3575,3575,3575,3575,0
|
|
20240430,182700,327019580,3575,3575,3575,3575,0
|
|
20240430,182600,327019580,3575,3575,3575,3575,0
|
|
20240430,182500,327019580,3575,3575,3575,3575,0
|
|
20240430,182400,327019580,3575,3575,3575,3575,0
|
|
20240430,182300,327019580,3575,3575,3575,3575,0
|
|
20240430,182200,327019580,3575,3575,3575,3575,0
|
|
20240430,182100,327019580,3575,3575,3575,3575,0
|
|
20240430,182000,327019580,3575,3575,3575,3575,0
|
|
20240430,181900,327019580,3575,3575,3575,3575,0
|
|
20240430,181800,327019580,3575,3575,3575,3575,0
|
|
20240430,181700,327019580,3575,3575,3575,3575,0
|
|
20240430,181600,327019580,3575,3575,3575,3575,0
|
|
20240430,181500,327019580,3575,3575,3575,3575,0
|
|
20240430,181400,327019580,3575,3575,3575,3575,0
|
|
20240430,181300,327019580,3575,3575,3575,3575,0
|
|
20240430,181200,327019580,3575,3575,3575,3575,0
|
|
20240430,181100,327019580,3575,3575,3575,3575,0
|
|
20240430,181000,327019580,3575,3575,3575,3575,0
|
|
20240430,180900,327019580,3575,3575,3575,3575,0
|
|
20240430,180800,327019580,3575,3575,3575,3575,0
|
|
20240430,180700,327019580,3575,3575,3575,3575,6000
|
|
20240430,180600,327019580,3575,3575,3575,3575,0
|
|
20240430,180500,327019580,3575,3575,3575,3575,0
|
|
20240430,180400,327019580,3575,3575,3575,3575,0
|
|
20240430,180300,327019580,3575,3575,3575,3575,0
|
|
20240430,180200,327019580,3575,3575,3575,3575,0
|
|
20240430,180100,327019580,3575,3575,3575,3575,0
|
|
20240430,180000,327019580,3575,3575,3575,3575,0
|
|
20240430,175900,327019580,3575,3575,3575,3575,0
|
|
20240430,175800,327019580,3575,3575,3575,3575,0
|
|
20240430,175700,327019580,3575,3575,3575,3575,0
|
|
20240430,175600,327019580,3575,3575,3575,3575,0
|
|
20240430,175500,327019580,3575,3575,3575,3575,0
|
|
20240430,175400,327019580,3575,3575,3575,3575,0
|
|
20240430,175300,327019580,3575,3575,3575,3575,0
|
|
20240430,175200,327019580,3575,3575,3575,3575,0
|
|
20240430,175100,327019580,3575,3575,3575,3575,0
|
|
20240430,175000,327019580,3575,3575,3575,3575,0
|
|
20240430,174900,327019580,3575,3575,3575,3575,0
|
|
20240430,174800,327019580,3575,3575,3575,3575,0
|
|
20240430,174700,327019580,3575,3575,3575,3575,0
|
|
20240430,174600,327019580,3575,3575,3575,3575,0
|
|
20240430,174500,327019580,3575,3575,3575,3575,0
|
|
20240430,174400,327019580,3575,3575,3575,3575,0
|
|
20240430,174300,327019580,3575,3575,3575,3575,0
|
|
20240430,174200,327019580,3575,3575,3575,3575,0
|
|
20240430,174100,327019580,3575,3575,3575,3575,0
|
|
20240430,174000,327019580,3575,3575,3575,3575,0
|
|
20240430,173900,327019580,3575,3575,3575,3575,0
|
|
20240430,173800,327019580,3575,3575,3575,3575,0
|
|
20240430,173700,327019580,3575,3575,3575,3575,6000
|
|
20240430,173600,327019580,3575,3575,3575,3575,0
|
|
20240430,173500,327019580,3575,3575,3575,3575,0
|
|
20240430,173400,327019580,3575,3575,3575,3575,0
|
|
20240430,173300,327019580,3575,3575,3575,3575,0
|
|
20240430,173200,327019580,3575,3575,3575,3575,0
|
|
20240430,173100,327019580,3575,3575,3575,3575,0
|
|
20240430,173000,327019580,3575,3575,3575,3575,0
|
|
20240430,172900,327019580,3575,3575,3575,3575,0
|
|
20240430,172800,327019580,3575,3575,3575,3575,0
|
|
20240430,172700,327019580,3575,3575,3575,3575,0
|
|
20240430,172600,327019580,3575,3575,3575,3575,0
|
|
20240430,172500,327019580,3575,3575,3575,3575,0
|
|
20240430,172400,327019580,3575,3575,3575,3575,0
|
|
20240430,172300,327019580,3575,3575,3575,3575,0
|
|
20240430,172200,327019580,3575,3575,3575,3575,0
|
|
20240430,172100,327019580,3575,3575,3575,3575,0
|
|
20240430,172000,327019580,3575,3575,3575,3575,0
|
|
20240430,171900,327019580,3575,3575,3575,3575,0
|
|
20240430,171800,327019580,3575,3575,3575,3575,0
|
|
20240430,171700,327019580,3575,3575,3575,3575,0
|
|
20240430,171600,327019580,3575,3575,3575,3575,0
|
|
20240430,171500,327019580,3575,3575,3575,3575,0
|
|
20240430,171400,327019580,3575,3575,3575,3575,0
|
|
20240430,171300,327019580,3575,3575,3575,3575,0
|
|
20240430,171200,327019580,3575,3575,3575,3575,0
|
|
20240430,171100,327019580,3575,3575,3575,3575,0
|
|
20240430,171000,327019580,3575,3575,3575,3575,0
|
|
20240430,170900,327019580,3575,3575,3575,3575,0
|
|
20240430,170800,327019580,3575,3575,3575,3575,0
|
|
20240430,170700,327019580,3575,3575,3575,3575,6000
|
|
20240430,170600,327019580,3575,3575,3575,3575,0
|
|
20240430,170500,327019580,3575,3575,3575,3575,0
|
|
20240430,170400,327019580,3575,3575,3575,3575,0
|
|
20240430,170300,327019580,3575,3575,3575,3575,0
|
|
20240430,170200,327019580,3575,3575,3575,3575,0
|
|
20240430,170100,327019580,3575,3575,3575,3575,0
|
|
20240430,170000,327019580,3575,3575,3575,3575,0
|
|
20240430,165900,327019580,3575,3575,3575,3575,0
|
|
20240430,165800,327019580,3575,3575,3575,3575,0
|
|
20240430,165700,327019580,3575,3575,3575,3575,0
|
|
20240430,165600,327019580,3575,3575,3575,3575,0
|
|
20240430,165500,327019580,3575,3575,3575,3575,0
|
|
20240430,165400,327019580,3575,3575,3575,3575,0
|
|
20240430,165300,327019580,3575,3575,3575,3575,0
|
|
20240430,165200,327019580,3575,3575,3575,3575,0
|
|
20240430,165100,327019580,3575,3575,3575,3575,0
|
|
20240430,165000,327019580,3575,3575,3575,3575,0
|
|
20240430,164900,327019580,3575,3575,3575,3575,0
|
|
20240430,164800,327019580,3575,3575,3575,3575,0
|
|
20240430,164700,327019580,3575,3575,3575,3575,0
|
|
20240430,164600,327019580,3575,3575,3575,3575,0
|
|
20240430,164500,327019580,3575,3575,3575,3575,0
|
|
20240430,164400,327019580,3575,3575,3575,3575,0
|
|
20240430,164300,327019580,3575,3575,3575,3575,0
|
|
20240430,164200,327019580,3575,3575,3575,3575,0
|
|
20240430,164100,327019580,3575,3575,3575,3575,0
|
|
20240430,164000,327019580,3575,3575,3575,3575,0
|
|
20240430,163900,327019580,3575,3575,3575,3575,0
|
|
20240430,163800,327019580,3575,3575,3575,3575,0
|
|
20240430,163700,327019580,3575,3575,3575,3575,6000
|
|
20240430,163600,327019580,3575,3575,3575,3575,0
|
|
20240430,163500,327019580,3575,3575,3575,3575,0
|
|
20240430,163400,327019580,3575,3575,3575,3575,0
|
|
20240430,163300,327019580,3575,3575,3575,3575,0
|
|
20240430,163200,327019580,3575,3575,3575,3575,0
|
|
20240430,163100,327019580,3575,3575,3575,3575,0
|
|
20240430,163000,327019580,3575,3575,3575,3575,0
|
|
20240430,162900,327019580,3575,3575,3575,3575,0
|
|
20240430,162800,327019580,3575,3575,3575,3575,0
|
|
20240430,162700,327019580,3575,3575,3575,3575,0
|
|
20240430,162600,327019580,3575,3575,3575,3575,0
|
|
20240430,162500,327019580,3575,3575,3575,3575,0
|
|
20240430,162400,327019580,3575,3575,3575,3575,0
|
|
20240430,162300,327019580,3575,3575,3575,3575,0
|
|
20240430,162200,327019580,3575,3575,3575,3575,0
|
|
20240430,162100,327019580,3575,3575,3575,3575,0
|
|
20240430,162000,327019580,3575,3575,3575,3575,0
|
|
20240430,161900,327019580,3575,3575,3575,3575,0
|
|
20240430,161800,327019580,3575,3575,3575,3575,0
|
|
20240430,161700,327019580,3575,3575,3575,3575,0
|
|
20240430,161600,327019580,3575,3575,3575,3575,0
|
|
20240430,161500,327019580,3575,3575,3575,3575,0
|
|
20240430,161400,327019580,3575,3575,3575,3575,0
|
|
20240430,161300,327019580,3575,3575,3575,3575,0
|
|
20240430,161200,327019580,3575,3575,3575,3575,0
|
|
20240430,161100,327019580,3575,3575,3575,3575,0
|
|
20240430,161000,327019580,3575,3575,3575,3575,0
|
|
20240430,160900,327019580,3575,3575,3575,3575,0
|
|
20240430,160800,327019580,3575,3575,3575,3575,0
|
|
20240430,160700,327019580,3575,3575,3575,3575,6000
|
|
20240430,160600,327019580,3575,3575,3575,3575,0
|
|
20240430,160500,327019580,3575,3575,3575,3575,0
|
|
20240430,160400,327019580,3575,3575,3575,3575,0
|
|
20240430,160300,327019580,3575,3575,3575,3575,0
|
|
20240430,160200,327019580,3575,3575,3575,3575,0
|
|
20240430,160100,327019580,3575,3575,3575,3575,0
|
|
20240430,160000,327019580,3575,3575,3575,3575,0
|
|
20240430,155900,327019580,3575,3575,3575,3575,0
|
|
20240430,155800,327019580,3575,3575,3575,3575,0
|
|
20240430,155700,327019580,3575,3575,3575,3575,0
|
|
20240430,155600,327019580,3575,3575,3575,3575,0
|
|
20240430,155500,327019580,3575,3575,3575,3575,0
|
|
20240430,155400,327019580,3575,3575,3575,3575,0
|
|
20240430,155300,327019580,3575,3575,3575,3575,0
|
|
20240430,155200,327019580,3575,3575,3575,3575,0
|
|
20240430,155100,327019580,3575,3575,3575,3575,0
|
|
20240430,155000,327019580,3575,3575,3575,3575,0
|
|
20240430,154900,327019580,3575,3575,3575,3575,0
|
|
20240430,154800,327019580,3575,3575,3575,3575,0
|
|
20240430,154700,327019580,3575,3575,3575,3575,0
|
|
20240430,154600,327019580,3575,3575,3575,3575,0
|
|
20240430,154500,327019580,3575,3575,3575,3575,0
|
|
20240430,154400,327019580,3575,3575,3575,3575,0
|
|
20240430,154300,327019580,3575,3575,3575,3575,0
|
|
20240430,154200,327019580,3575,3575,3575,3575,0
|
|
20240430,154100,327019580,3575,3575,3575,3575,0
|
|
20240430,154000,327019580,3575,3575,3575,3575,0
|
|
20240430,153900,327019580,3575,3575,3575,3575,0
|
|
20240430,153800,327019580,3575,3575,3575,3575,0
|
|
20240430,153700,327019580,3575,3575,3575,3575,6000
|
|
20240430,153600,327019580,3575,3575,3575,3575,0
|
|
20240430,153500,327019580,3575,3575,3575,3575,0
|
|
20240430,153400,327019580,3575,3575,3575,3575,0
|
|
20240430,153300,327019580,3575,3575,3575,3575,0
|
|
20240430,153200,327019580,3575,3575,3575,3575,0
|
|
20240430,153100,327019580,3575,3575,3575,3575,0
|
|
20240430,153000,327019580,3575,3575,3575,3575,6000
|
|
20240430,152900,305569580,3570,3570,3570,3570,0
|
|
20240430,152800,305569580,3570,3570,3570,3570,0
|
|
20240430,152700,305569580,3570,3570,3570,3570,0
|
|
20240430,152600,305569580,3570,3570,3570,3570,0
|
|
20240430,152500,305569580,3570,3570,3570,3570,0
|
|
20240430,152400,305569580,3570,3570,3570,3570,0
|
|
20240430,152300,305569580,3570,3570,3570,3570,0
|
|
20240430,152200,305569580,3570,3570,3570,3570,0
|
|
20240430,152100,305569580,3570,3570,3570,3570,0
|
|
20240430,152000,305569580,3570,3570,3570,3570,0
|
|
20240430,151900,305569580,3570,3565,3570,3555,4389
|
|
20240430,151800,289947180,3560,3565,3565,3560,11
|
|
20240430,151700,289908000,3560,3565,3565,3560,35
|
|
20240430,151600,289783360,3565,3565,3565,3565,176
|
|
20240430,151500,289155920,3565,3565,3565,3565,1
|
|
20240430,151400,289152355,3565,3565,3565,3565,0
|
|
20240430,151300,289152355,3565,3565,3565,3565,0
|
|
20240430,151200,289152355,3565,3565,3565,3565,35
|
|
20240430,151100,289027580,3560,3560,3560,3560,0
|
|
20240430,151000,289027580,3560,3560,3560,3560,1
|
|
20240430,150900,289024020,3570,3570,3570,3570,0
|
|
20240430,150800,289024020,3570,3570,3570,3570,0
|
|
20240430,150700,289024020,3570,3570,3570,3570,0
|
|
20240430,150600,289024020,3570,3560,3570,3560,114
|
|
20240430,150500,288618160,3570,3570,3570,3570,0
|
|
20240430,150400,288618160,3570,3565,3570,3565,536
|
|
20240430,150300,286707315,3560,3560,3560,3560,50
|
|
20240430,150200,286529315,3560,3560,3560,3560,0
|
|
20240430,150100,286529315,3560,3560,3560,3560,71
|
|
20240430,150000,286276555,3560,3560,3560,3560,100
|
|
20240430,145900,285920555,3560,3560,3560,3560,0
|
|
20240430,145800,285920555,3560,3560,3560,3560,52
|
|
20240430,145700,285735435,3565,3565,3565,3565,52
|
|
20240430,145600,285550055,3565,3565,3565,3565,32
|
|
20240430,145500,285435975,3565,3565,3565,3565,1
|
|
20240430,145400,285432410,3560,3560,3560,3560,0
|
|
20240430,145300,285432410,3560,3560,3560,3560,580
|
|
20240430,145200,283367610,3565,3565,3565,3565,4
|
|
20240430,145100,283353350,3565,3565,3565,3565,0
|
|
20240430,145000,283353350,3565,3565,3565,3565,0
|
|
20240430,144900,283353350,3565,3565,3565,3565,0
|
|
20240430,144800,283353350,3565,3565,3565,3565,0
|
|
20240430,144700,283353350,3565,3560,3565,3560,1300
|
|
20240430,144600,278723850,3560,3560,3560,3560,72
|
|
20240430,144500,278467530,3560,3560,3560,3560,7
|
|
20240430,144400,278442610,3560,3560,3560,3560,10
|
|
20240430,144300,278407010,3560,3560,3560,3560,0
|
|
20240430,144200,278407010,3560,3560,3560,3560,29
|
|
20240430,144100,278303770,3560,3560,3560,3560,334
|
|
20240430,144000,277114730,3560,3560,3560,3560,0
|
|
20240430,143900,277114730,3560,3560,3560,3560,0
|
|
20240430,143800,277114730,3560,3560,3560,3560,0
|
|
20240430,143700,277114730,3560,3560,3560,3560,1307
|
|
20240430,143600,272461810,3560,3560,3560,3560,0
|
|
20240430,143500,272461810,3560,3560,3560,3560,146
|
|
20240430,143400,271942050,3560,3560,3560,3560,0
|
|
20240430,143300,271942050,3560,3560,3560,3560,1
|
|
20240430,143200,271938490,3565,3565,3565,3565,0
|
|
20240430,143100,271938490,3565,3565,3565,3565,0
|
|
20240430,143000,271938490,3565,3565,3565,3565,0
|
|
20240430,142900,271938490,3565,3565,3565,3565,1
|
|
20240430,142800,271934925,3565,3565,3565,3565,0
|
|
20240430,142700,271934925,3565,3565,3565,3565,4
|
|
20240430,142600,271920665,3565,3565,3565,3565,0
|
|
20240430,142500,271920665,3565,3565,3565,3565,0
|
|
20240430,142400,271920665,3565,3565,3565,3565,0
|
|
20240430,142300,271920665,3565,3565,3565,3565,40
|
|
20240430,142200,271778065,3565,3565,3565,3565,0
|
|
20240430,142100,271778065,3565,3565,3565,3565,0
|
|
20240430,142000,271778065,3565,3565,3565,3565,77
|
|
20240430,141900,271503560,3570,3570,3570,3570,237
|
|
20240430,141800,270657470,3565,3565,3565,3565,0
|
|
20240430,141700,270657470,3565,3565,3565,3565,0
|
|
20240430,141600,270657470,3565,3565,3565,3565,0
|
|
20240430,141500,270657470,3565,3565,3565,3565,1351
|
|
20240430,141400,265841155,3565,3565,3565,3565,222
|
|
20240430,141300,265049725,3565,3565,3565,3565,0
|
|
20240430,141200,265049725,3565,3565,3565,3565,0
|
|
20240430,141100,265049725,3565,3565,3565,3565,10
|
|
20240430,141000,265014075,3565,3565,3565,3565,0
|
|
20240430,140900,265014075,3565,3565,3565,3565,1400
|
|
20240430,140800,260023075,3565,3565,3565,3565,0
|
|
20240430,140700,260023075,3565,3565,3565,3565,0
|
|
20240430,140600,260023075,3565,3565,3565,3565,0
|
|
20240430,140500,260023075,3565,3565,3565,3565,40
|
|
20240430,140400,259880475,3560,3560,3560,3560,800
|
|
20240430,140300,257032475,3560,3560,3560,3560,666
|
|
20240430,140200,254661515,3565,3565,3565,3565,3
|
|
20240430,140100,254650820,3560,3560,3560,3560,501
|
|
20240430,140000,252867260,3565,3565,3565,3565,0
|
|
20240430,135900,252867260,3565,3565,3565,3565,0
|
|
20240430,135800,252867260,3565,3565,3565,3565,0
|
|
20240430,135700,252867260,3565,3570,3570,3565,4
|
|
20240430,135600,252852990,3565,3565,3565,3565,0
|
|
20240430,135500,252852990,3565,3565,3565,3565,0
|
|
20240430,135400,252852990,3565,3565,3565,3560,1345
|
|
20240430,135300,248059765,3565,3565,3565,3565,280
|
|
20240430,135200,247061565,3570,3570,3570,3570,140
|
|
20240430,135100,246561765,3570,3570,3570,3570,1
|
|
20240430,135000,246558195,3570,3570,3570,3570,5
|
|
20240430,134900,246540345,3570,3570,3570,3570,0
|
|
20240430,134800,246540345,3570,3570,3570,3570,1
|
|
20240430,134700,246536775,3570,3570,3570,3570,0
|
|
20240430,134600,246536775,3570,3570,3570,3570,10
|
|
20240430,134500,246501075,3565,3565,3565,3565,0
|
|
20240430,134400,246501075,3565,3565,3565,3565,0
|
|
20240430,134300,246501075,3565,3565,3565,3565,0
|
|
20240430,134200,246501075,3565,3565,3565,3565,4
|
|
20240430,134100,246486815,3565,3565,3565,3565,43
|
|
20240430,134000,246333520,3560,3560,3560,3560,0
|
|
20240430,133900,246333520,3560,3560,3560,3560,0
|
|
20240430,133800,246333520,3560,3560,3560,3560,0
|
|
20240430,133700,246333520,3560,3560,3560,3560,0
|
|
20240430,133600,246333520,3560,3560,3560,3560,0
|
|
20240430,133500,246333520,3560,3560,3560,3560,0
|
|
20240430,133400,246333520,3560,3560,3560,3560,30
|
|
20240430,133300,246226720,3565,3565,3565,3565,0
|
|
20240430,133200,246226720,3565,3565,3565,3565,57
|
|
20240430,133100,246023515,3565,3565,3565,3565,0
|
|
20240430,133000,246023515,3565,3565,3565,3565,21
|
|
20240430,132900,245948650,3565,3565,3565,3565,10
|
|
20240430,132800,245913000,3570,3570,3570,3560,32
|
|
20240430,132700,245798770,3570,3570,3570,3570,0
|
|
20240430,132600,245798770,3570,3570,3570,3570,0
|
|
20240430,132500,245798770,3570,3565,3570,3565,511
|
|
20240430,132400,243977005,3560,3570,3570,3560,140
|
|
20240430,132300,243478305,3570,3570,3570,3570,100
|
|
20240430,132200,243121305,3565,3565,3565,3565,171
|
|
20240430,132100,242511690,3570,3570,3570,3570,0
|
|
20240430,132000,242511690,3570,3570,3570,3570,0
|
|
20240430,131900,242511690,3570,3570,3570,3570,0
|
|
20240430,131800,242511690,3570,3570,3570,3570,0
|
|
20240430,131700,242511690,3570,3570,3570,3570,0
|
|
20240430,131600,242511690,3570,3570,3570,3570,45
|
|
20240430,131500,242351040,3570,3570,3570,3570,0
|
|
20240430,131400,242351040,3570,3570,3570,3570,0
|
|
20240430,131300,242351040,3570,3570,3570,3570,20
|
|
20240430,131200,242279640,3570,3570,3570,3570,100
|
|
20240430,131100,241922640,3565,3565,3565,3565,681
|
|
20240430,131000,239494875,3565,3565,3565,3565,0
|
|
20240430,130900,239494875,3565,3565,3565,3565,1
|
|
20240430,130800,239491310,3560,3560,3560,3560,0
|
|
20240430,130700,239491310,3560,3560,3560,3560,6
|
|
20240430,130600,239469950,3565,3565,3565,3565,0
|
|
20240430,130500,239469950,3565,3565,3565,3565,0
|
|
20240430,130400,239469950,3565,3565,3565,3565,0
|
|
20240430,130300,239469950,3565,3565,3565,3565,0
|
|
20240430,130200,239469950,3565,3565,3565,3565,0
|
|
20240430,130100,239469950,3565,3565,3565,3565,0
|
|
20240430,130000,239469950,3565,3565,3565,3565,0
|
|
20240430,125900,239469950,3565,3565,3565,3565,0
|
|
20240430,125800,239469950,3565,3565,3565,3565,110
|
|
20240430,125700,239077800,3565,3565,3565,3565,0
|
|
20240430,125600,239077800,3565,3565,3565,3565,0
|
|
20240430,125500,239077800,3565,3565,3565,3565,0
|
|
20240430,125400,239077800,3565,3565,3565,3565,5
|
|
20240430,125300,239059975,3570,3570,3570,3570,0
|
|
20240430,125200,239059975,3570,3570,3570,3570,1
|
|
20240430,125100,239056405,3565,3565,3565,3565,100
|
|
20240430,125000,238699905,3570,3570,3570,3570,0
|
|
20240430,124900,238699905,3570,3570,3570,3570,0
|
|
20240430,124800,238699905,3570,3570,3570,3570,0
|
|
20240430,124700,238699905,3570,3570,3570,3570,25
|
|
20240430,124600,238610655,3570,3570,3570,3570,12
|
|
20240430,124500,238567815,3570,3570,3570,3570,15
|
|
20240430,124400,238514265,3570,3570,3570,3570,7
|
|
20240430,124300,238489275,3565,3565,3565,3565,0
|
|
20240430,124200,238489275,3565,3565,3565,3565,0
|
|
20240430,124100,238489275,3565,3565,3565,3565,2
|
|
20240430,124000,238482145,3570,3570,3570,3570,1
|
|
20240430,123900,238478575,3565,3565,3565,3565,0
|
|
20240430,123800,238478575,3565,3565,3565,3565,1502
|
|
20240430,123700,233123945,3570,3565,3570,3565,2267
|
|
20240430,123600,225042085,3565,3555,3565,3555,912
|
|
20240430,123500,221791910,3565,3565,3565,3565,0
|
|
20240430,123400,221791910,3565,3560,3565,3560,18
|
|
20240430,123300,221727825,3560,3560,3560,3560,384
|
|
20240430,123200,220360785,3565,3565,3565,3565,420
|
|
20240430,123100,218863485,3565,3565,3565,3565,0
|
|
20240430,123000,218863485,3565,3565,3565,3565,0
|
|
20240430,122900,218863485,3565,3565,3565,3565,0
|
|
20240430,122800,218863485,3565,3565,3565,3565,101
|
|
20240430,122700,218503420,3565,3565,3565,3565,19
|
|
20240430,122600,218435685,3565,3565,3565,3565,35
|
|
20240430,122500,218310910,3565,3565,3565,3565,4
|
|
20240430,122400,218296650,3565,3565,3565,3565,3
|
|
20240430,122300,218285955,3555,3560,3560,3555,3000
|
|
20240430,122200,207620165,3560,3560,3565,3560,227
|
|
20240430,122100,206812005,3565,3565,3565,3565,0
|
|
20240430,122000,206812005,3565,3565,3565,3565,101
|
|
20240430,121900,206451940,3560,3560,3560,3560,105
|
|
20240430,121800,206078140,3560,3560,3560,3560,0
|
|
20240430,121700,206078140,3560,3560,3560,3560,12
|
|
20240430,121600,206035420,3565,3565,3565,3565,1
|
|
20240430,121500,206031855,3560,3560,3560,3560,0
|
|
20240430,121400,206031855,3560,3560,3560,3560,0
|
|
20240430,121300,206031855,3560,3560,3560,3560,0
|
|
20240430,121200,206031855,3560,3560,3560,3560,3000
|
|
20240430,121100,195351855,3565,3565,3565,3565,0
|
|
20240430,121000,195351855,3565,3565,3565,3565,1
|
|
20240430,120900,195348290,3560,3560,3560,3560,0
|
|
20240430,120800,195348290,3560,3565,3565,3560,1491
|
|
20240430,120700,190040325,3565,3565,3565,3565,0
|
|
20240430,120600,190040325,3565,3565,3565,3565,133
|
|
20240430,120500,189566180,3570,3570,3570,3570,1
|
|
20240430,120400,189562610,3570,3570,3570,3570,0
|
|
20240430,120300,189562610,3570,3570,3570,3570,2
|
|
20240430,120200,189555470,3570,3570,3570,3570,0
|
|
20240430,120100,189555470,3570,3570,3570,3570,1
|
|
20240430,120000,189551900,3565,3565,3565,3565,0
|
|
20240430,115900,189551900,3565,3565,3565,3565,0
|
|
20240430,115800,189551900,3565,3565,3565,3565,60
|
|
20240430,115700,189338000,3570,3570,3570,3570,1
|
|
20240430,115600,189334430,3565,3565,3565,3565,0
|
|
20240430,115500,189334430,3565,3565,3565,3565,0
|
|
20240430,115400,189334430,3565,3565,3565,3565,22
|
|
20240430,115300,189256000,3565,3565,3565,3565,0
|
|
20240430,115200,189256000,3565,3565,3565,3565,0
|
|
20240430,115100,189256000,3565,3565,3565,3565,30
|
|
20240430,115000,189149050,3570,3570,3570,3570,0
|
|
20240430,114900,189149050,3570,3570,3570,3570,0
|
|
20240430,114800,189149050,3570,3565,3570,3565,61
|
|
20240430,114700,188931560,3570,3565,3570,3565,100
|
|
20240430,114600,188574810,3570,3570,3570,3570,40
|
|
20240430,114500,188432010,3570,3570,3570,3570,0
|
|
20240430,114400,188432010,3570,3570,3570,3570,1
|
|
20240430,114300,188428440,3565,3565,3565,3565,50
|
|
20240430,114200,188250190,3570,3570,3570,3570,1
|
|
20240430,114100,188246620,3570,3565,3570,3565,881
|
|
20240430,114000,185104345,3565,3565,3565,3565,0
|
|
20240430,113900,185104345,3565,3570,3570,3565,40
|
|
20240430,113800,184961695,3570,3570,3570,3570,0
|
|
20240430,113700,184961695,3570,3570,3570,3570,158
|
|
20240430,113600,184397635,3570,3570,3570,3570,0
|
|
20240430,113500,184397635,3570,3570,3570,3570,2
|
|
20240430,113400,184390495,3565,3565,3565,3565,0
|
|
20240430,113300,184390495,3565,3565,3565,3565,0
|
|
20240430,113200,184390495,3565,3565,3565,3565,0
|
|
20240430,113100,184390495,3565,3565,3565,3565,0
|
|
20240430,113000,184390495,3565,3565,3565,3565,594
|
|
20240430,112900,182272885,3565,3565,3565,3565,300
|
|
20240430,112800,181203385,3565,3565,3565,3565,0
|
|
20240430,112700,181203385,3565,3565,3565,3565,2
|
|
20240430,112600,181196255,3560,3565,3565,3560,3
|
|
20240430,112500,181185565,3565,3565,3565,3565,0
|
|
20240430,112400,181185565,3565,3565,3565,3565,0
|
|
20240430,112300,181185565,3565,3565,3565,3565,0
|
|
20240430,112200,181185565,3565,3565,3565,3565,1
|
|
20240430,112100,181182000,3565,3565,3570,3565,1602
|
|
20240430,112000,175470865,3565,3565,3565,3565,461
|
|
20240430,111900,173827400,3565,3565,3565,3565,1039
|
|
20240430,111800,170123365,3565,3565,3565,3565,69
|
|
20240430,111700,169877380,3560,3560,3560,3560,56
|
|
20240430,111600,169678020,3565,3565,3565,3565,1931
|
|
20240430,111500,162794005,3565,3565,3565,3565,0
|
|
20240430,111400,162794005,3565,3565,3565,3565,0
|
|
20240430,111300,162794005,3565,3565,3565,3565,93
|
|
20240430,111200,162462460,3570,3570,3570,3570,0
|
|
20240430,111100,162462460,3570,3570,3570,3570,0
|
|
20240430,111000,162462460,3570,3570,3570,3570,104
|
|
20240430,110900,162091180,3570,3565,3570,3565,111
|
|
20240430,110800,161695455,3570,3570,3570,3570,27
|
|
20240430,110700,161599065,3570,3565,3570,3565,46
|
|
20240430,110600,161435060,3565,3570,3570,3565,102
|
|
20240430,110500,161071420,3570,3570,3570,3570,0
|
|
20240430,110400,161071420,3570,3570,3570,3570,0
|
|
20240430,110300,161071420,3570,3570,3570,3570,0
|
|
20240430,110200,161071420,3570,3570,3570,3570,0
|
|
20240430,110100,161071420,3570,3570,3570,3570,0
|
|
20240430,110000,161071420,3570,3570,3570,3570,500
|
|
20240430,105900,159286420,3570,3570,3570,3570,1
|
|
20240430,105800,159282850,3570,3570,3570,3570,115
|
|
20240430,105700,158872300,3565,3565,3565,3565,284
|
|
20240430,105600,157859840,3565,3565,3565,3565,0
|
|
20240430,105500,157859840,3565,3560,3565,3560,201
|
|
20240430,105400,157144275,3565,3560,3565,3560,501
|
|
20240430,105300,155360710,3560,3560,3560,3560,0
|
|
20240430,105200,155360710,3560,3560,3560,3560,0
|
|
20240430,105100,155360710,3560,3560,3560,3560,0
|
|
20240430,105000,155360710,3560,3560,3560,3560,0
|
|
20240430,104900,155360710,3560,3565,3565,3560,120
|
|
20240430,104800,154933410,3565,3560,3565,3560,14
|
|
20240430,104700,154883505,3565,3565,3565,3565,1
|
|
20240430,104600,154879940,3560,3560,3560,3560,0
|
|
20240430,104500,154879940,3560,3560,3560,3560,9
|
|
20240430,104400,154847900,3560,3560,3560,3560,1
|
|
20240430,104300,154844340,3560,3560,3560,3560,0
|
|
20240430,104200,154844340,3560,3560,3560,3560,1
|
|
20240430,104100,154840780,3560,3560,3560,3560,2
|
|
20240430,104000,154833660,3560,3560,3560,3560,100
|
|
20240430,103900,154477660,3560,3560,3560,3560,33
|
|
20240430,103800,154360180,3565,3565,3565,3565,10
|
|
20240430,103700,154324530,3565,3565,3565,3565,0
|
|
20240430,103600,154324530,3565,3565,3565,3565,5
|
|
20240430,103500,154306705,3565,3565,3565,3565,15
|
|
20240430,103400,154253230,3565,3565,3565,3565,154
|
|
20240430,103300,153704220,3560,3560,3560,3560,0
|
|
20240430,103200,153704220,3560,3560,3560,3560,1
|
|
20240430,103100,153700660,3560,3560,3560,3560,300
|
|
20240430,103000,152632660,3560,3560,3560,3560,0
|
|
20240430,102900,152632660,3560,3560,3560,3560,0
|
|
20240430,102800,152632660,3560,3565,3570,3560,310
|
|
20240430,102700,151528955,3570,3570,3570,3570,18
|
|
20240430,102600,151464695,3570,3570,3570,3570,0
|
|
20240430,102500,151464695,3570,3570,3570,3570,0
|
|
20240430,102400,151464695,3570,3570,3570,3570,0
|
|
20240430,102300,151464695,3570,3565,3570,3565,27
|
|
20240430,102200,151368390,3565,3565,3565,3565,1
|
|
20240430,102100,151364825,3565,3565,3565,3565,16
|
|
20240430,102000,151307785,3565,3570,3570,3565,9
|
|
20240430,101900,151275695,3560,3560,3560,3560,0
|
|
20240430,101800,151275695,3560,3560,3565,3560,1756
|
|
20240430,101700,145019870,3560,3565,3565,3560,1095
|
|
20240430,101600,141116200,3570,3570,3570,3570,1
|
|
20240430,101500,141112630,3570,3570,3570,3570,14
|
|
20240430,101400,141062650,3570,3570,3570,3570,0
|
|
20240430,101300,141062650,3570,3570,3570,3570,220
|
|
20240430,101200,140277250,3570,3570,3570,3570,100
|
|
20240430,101100,139920250,3570,3570,3570,3570,70
|
|
20240430,101000,139670350,3575,3575,3575,3575,0
|
|
20240430,100900,139670350,3575,3575,3575,3575,211
|
|
20240430,100800,138916025,3570,3575,3575,3570,120
|
|
20240430,100700,138487125,3575,3575,3575,3575,0
|
|
20240430,100600,138487125,3575,3570,3575,3565,312
|
|
20240430,100500,137373665,3575,3575,3575,3575,227
|
|
20240430,100400,136562140,3575,3575,3575,3570,304
|
|
20240430,100300,135475440,3575,3575,3575,3575,360
|
|
20240430,100200,134188440,3580,3575,3580,3575,359
|
|
20240430,100100,132903240,3580,3580,3580,3575,247
|
|
20240430,100000,132019035,3580,3575,3580,3575,1012
|
|
20240430,095900,128400630,3575,3570,3575,3570,328
|
|
20240430,095800,127228660,3565,3570,3570,3565,984
|
|
20240430,095700,123717150,3565,3565,3565,3560,95
|
|
20240430,095600,123378485,3565,3565,3565,3565,0
|
|
20240430,095500,123378485,3565,3565,3570,3560,23
|
|
20240430,095400,123296550,3565,3565,3570,3560,240
|
|
20240430,095300,122440990,3565,3565,3565,3565,1200
|
|
20240430,095200,118162990,3560,3560,3560,3560,0
|
|
20240430,095100,118162990,3560,3560,3560,3560,96
|
|
20240430,095000,117821230,3560,3560,3565,3560,891
|
|
20240430,094900,114649230,3560,3560,3560,3560,155
|
|
20240430,094800,114097430,3565,3565,3565,3565,100
|
|
20240430,094700,113740930,3565,3565,3565,3560,23
|
|
20240430,094600,113659035,3560,3560,3565,3550,727
|
|
20240430,094500,111072250,3550,3560,3565,3550,260
|
|
20240430,094400,110148665,3560,3555,3565,3550,3244
|
|
20240430,094300,98625980,3555,3555,3565,3555,114
|
|
20240430,094200,98220440,3555,3560,3565,3555,300
|
|
20240430,094100,97152420,3560,3560,3565,3555,192
|
|
20240430,094000,96468875,3555,3560,3565,3555,34
|
|
20240430,093900,96347745,3555,3570,3570,3555,64
|
|
20240430,093800,96119665,3565,3560,3570,3560,52
|
|
20240430,093700,95934260,3560,3565,3570,3555,73
|
|
20240430,093600,95674520,3560,3560,3570,3555,1457
|
|
20240430,093500,90487605,3555,3555,3570,3555,183
|
|
20240430,093400,89836315,3555,3570,3575,3550,31
|
|
20240430,093300,89725905,3550,3555,3575,3540,2843
|
|
20240430,093200,79592150,3555,3550,3555,3545,1347
|
|
20240430,093100,74816610,3550,3560,3560,3550,163
|
|
20240430,093000,74236675,3560,3560,3560,3560,1333
|
|
20240430,092900,69491195,3560,3550,3560,3545,94
|
|
20240430,092800,69157910,3560,3560,3560,3560,0
|
|
20240430,092700,69157910,3560,3550,3560,3550,532
|
|
20240430,092600,67266790,3545,3545,3545,3545,800
|
|
20240430,092500,64430790,3545,3555,3555,3545,520
|
|
20240430,092400,62582315,3555,3555,3555,3555,564
|
|
20240430,092300,60577295,3560,3560,3560,3560,0
|
|
20240430,092200,60577295,3560,3555,3560,3555,24
|
|
20240430,092100,60491970,3560,3560,3560,3560,0
|
|
20240430,092000,60491970,3560,3555,3560,3540,5394
|
|
20240430,091900,41360220,3555,3555,3555,3555,23
|
|
20240430,091800,41278455,3555,3555,3555,3555,0
|
|
20240430,091700,41278455,3555,3555,3555,3555,3
|
|
20240430,091600,41267790,3555,3555,3555,3555,465
|
|
20240430,091500,39614715,3550,3550,3550,3550,2200
|
|
20240430,091400,31804715,3550,3550,3550,3550,810
|
|
20240430,091300,28929215,3555,3555,3555,3555,1
|
|
20240430,091200,28925660,3555,3555,3555,3555,151
|
|
20240430,091100,28388855,3550,3550,3555,3545,1558
|
|
20240430,091000,22858310,3545,3550,3550,3535,504
|
|
20240430,090900,21074235,3540,3540,3550,3540,7
|
|
20240430,090800,21049425,3535,3535,3535,3535,9
|
|
20240430,090700,21017610,3550,3550,3550,3550,0
|
|
20240430,090600,21017610,3550,3550,3550,3550,62
|
|
20240430,090500,20797510,3555,3555,3555,3555,1
|
|
20240430,090400,20793955,3555,3555,3555,3555,51
|
|
20240430,090300,20612650,3545,3545,3545,3545,0
|
|
20240430,090200,20612650,3545,3545,3545,3545,0
|
|
20240430,090100,20612650,3545,3530,3545,3525,2046
|
|
20240430,090000,13400430,3540,3520,3540,3520,3804
|