600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,185600,3552060995,2155,2155,2155,2155,0
|
|
20240430,185500,3552060995,2155,2155,2155,2155,0
|
|
20240430,185400,3552060995,2155,2155,2155,2155,0
|
|
20240430,185300,3552060995,2155,2155,2155,2155,0
|
|
20240430,185200,3552060995,2155,2155,2155,2155,0
|
|
20240430,185100,3552060995,2155,2155,2155,2155,0
|
|
20240430,185000,3552060995,2155,2155,2155,2155,0
|
|
20240430,184900,3552060995,2155,2155,2155,2155,0
|
|
20240430,184800,3552060995,2155,2155,2155,2155,0
|
|
20240430,184700,3552060995,2155,2155,2155,2155,0
|
|
20240430,184600,3552060995,2155,2155,2155,2155,0
|
|
20240430,184500,3552060995,2155,2155,2155,2155,0
|
|
20240430,184400,3552060995,2155,2155,2155,2155,0
|
|
20240430,184300,3552060995,2155,2155,2155,2155,0
|
|
20240430,184200,3552060995,2155,2155,2155,2155,0
|
|
20240430,184100,3552060995,2155,2155,2155,2155,0
|
|
20240430,184000,3552060995,2155,2155,2155,2155,0
|
|
20240430,183900,3552060995,2155,2155,2155,2155,0
|
|
20240430,183800,3552060995,2155,2155,2155,2155,0
|
|
20240430,183700,3552060995,2155,2155,2155,2155,0
|
|
20240430,183600,3552060995,2155,2155,2155,2155,0
|
|
20240430,183500,3552060995,2155,2155,2155,2155,0
|
|
20240430,183400,3552060995,2155,2155,2155,2155,0
|
|
20240430,183300,3552060995,2155,2155,2155,2155,0
|
|
20240430,183200,3552060995,2155,2155,2155,2155,0
|
|
20240430,183100,3552060995,2155,2155,2155,2155,0
|
|
20240430,183000,3552060995,2155,2155,2155,2155,0
|
|
20240430,182900,3552060995,2155,2155,2155,2155,0
|
|
20240430,182800,3552060995,2155,2155,2155,2155,0
|
|
20240430,182700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,182600,3552060995,2155,2155,2155,2155,0
|
|
20240430,182500,3552060995,2155,2155,2155,2155,0
|
|
20240430,182400,3552060995,2155,2155,2155,2155,0
|
|
20240430,182300,3552060995,2155,2155,2155,2155,0
|
|
20240430,182200,3552060995,2155,2155,2155,2155,0
|
|
20240430,182100,3552060995,2155,2155,2155,2155,0
|
|
20240430,182000,3552060995,2155,2155,2155,2155,0
|
|
20240430,181900,3552060995,2155,2155,2155,2155,0
|
|
20240430,181800,3552060995,2155,2155,2155,2155,0
|
|
20240430,181700,3552060995,2155,2155,2155,2155,0
|
|
20240430,181600,3552060995,2155,2155,2155,2155,0
|
|
20240430,181500,3552060995,2155,2155,2155,2155,0
|
|
20240430,181400,3552060995,2155,2155,2155,2155,0
|
|
20240430,181300,3552060995,2155,2155,2155,2155,0
|
|
20240430,181200,3552060995,2155,2155,2155,2155,0
|
|
20240430,181100,3552060995,2155,2155,2155,2155,0
|
|
20240430,181000,3552060995,2155,2155,2155,2155,0
|
|
20240430,180900,3552060995,2155,2155,2155,2155,0
|
|
20240430,180800,3552060995,2155,2155,2155,2155,0
|
|
20240430,180700,3552060995,2155,2155,2155,2155,0
|
|
20240430,180600,3552060995,2155,2155,2155,2155,0
|
|
20240430,180500,3552060995,2155,2155,2155,2155,0
|
|
20240430,180400,3552060995,2155,2155,2155,2155,0
|
|
20240430,180300,3552060995,2155,2155,2155,2155,0
|
|
20240430,180200,3552060995,2155,2155,2155,2155,0
|
|
20240430,180100,3552060995,2155,2155,2155,2155,0
|
|
20240430,180000,3552060995,2155,2155,2155,2155,0
|
|
20240430,175900,3552060995,2155,2155,2155,2155,0
|
|
20240430,175800,3552060995,2155,2155,2155,2155,0
|
|
20240430,175700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,175600,3552060995,2155,2155,2155,2155,0
|
|
20240430,175500,3552060995,2155,2155,2155,2155,0
|
|
20240430,175400,3552060995,2155,2155,2155,2155,0
|
|
20240430,175300,3552060995,2155,2155,2155,2155,0
|
|
20240430,175200,3552060995,2155,2155,2155,2155,0
|
|
20240430,175100,3552060995,2155,2155,2155,2155,0
|
|
20240430,175000,3552060995,2155,2155,2155,2155,0
|
|
20240430,174900,3552060995,2155,2155,2155,2155,0
|
|
20240430,174800,3552060995,2155,2155,2155,2155,0
|
|
20240430,174700,3552060995,2155,2155,2155,2155,0
|
|
20240430,174600,3552060995,2155,2155,2155,2155,0
|
|
20240430,174500,3552060995,2155,2155,2155,2155,0
|
|
20240430,174400,3552060995,2155,2155,2155,2155,0
|
|
20240430,174300,3552060995,2155,2155,2155,2155,0
|
|
20240430,174200,3552060995,2155,2155,2155,2155,0
|
|
20240430,174100,3552060995,2155,2155,2155,2155,0
|
|
20240430,174000,3552060995,2155,2155,2155,2155,0
|
|
20240430,173900,3552060995,2155,2155,2155,2155,0
|
|
20240430,173800,3552060995,2155,2155,2155,2155,0
|
|
20240430,173700,3552060995,2155,2155,2155,2155,0
|
|
20240430,173600,3552060995,2155,2155,2155,2155,0
|
|
20240430,173500,3552060995,2155,2155,2155,2155,0
|
|
20240430,173400,3552060995,2155,2155,2155,2155,0
|
|
20240430,173300,3552060995,2155,2155,2155,2155,0
|
|
20240430,173200,3552060995,2155,2155,2155,2155,0
|
|
20240430,173100,3552060995,2155,2155,2155,2155,0
|
|
20240430,173000,3552060995,2155,2155,2155,2155,0
|
|
20240430,172900,3552060995,2155,2155,2155,2155,0
|
|
20240430,172800,3552060995,2155,2155,2155,2155,0
|
|
20240430,172700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,172600,3552060995,2155,2155,2155,2155,0
|
|
20240430,172500,3552060995,2155,2155,2155,2155,0
|
|
20240430,172400,3552060995,2155,2155,2155,2155,0
|
|
20240430,172300,3552060995,2155,2155,2155,2155,0
|
|
20240430,172200,3552060995,2155,2155,2155,2155,0
|
|
20240430,172100,3552060995,2155,2155,2155,2155,0
|
|
20240430,172000,3552060995,2155,2155,2155,2155,0
|
|
20240430,171900,3552060995,2155,2155,2155,2155,0
|
|
20240430,171800,3552060995,2155,2155,2155,2155,0
|
|
20240430,171700,3552060995,2155,2155,2155,2155,0
|
|
20240430,171600,3552060995,2155,2155,2155,2155,0
|
|
20240430,171500,3552060995,2155,2155,2155,2155,0
|
|
20240430,171400,3552060995,2155,2155,2155,2155,0
|
|
20240430,171300,3552060995,2155,2155,2155,2155,0
|
|
20240430,171200,3552060995,2155,2155,2155,2155,0
|
|
20240430,171100,3552060995,2155,2155,2155,2155,0
|
|
20240430,171000,3552060995,2155,2155,2155,2155,0
|
|
20240430,170900,3552060995,2155,2155,2155,2155,0
|
|
20240430,170800,3552060995,2155,2155,2155,2155,0
|
|
20240430,170700,3552060995,2155,2155,2155,2155,0
|
|
20240430,170600,3552060995,2155,2155,2155,2155,0
|
|
20240430,170500,3552060995,2155,2155,2155,2155,0
|
|
20240430,170400,3552060995,2155,2155,2155,2155,0
|
|
20240430,170300,3552060995,2155,2155,2155,2155,0
|
|
20240430,170200,3552060995,2155,2155,2155,2155,0
|
|
20240430,170100,3552060995,2155,2155,2155,2155,0
|
|
20240430,170000,3552060995,2155,2155,2155,2155,0
|
|
20240430,165900,3552060995,2155,2155,2155,2155,0
|
|
20240430,165800,3552060995,2155,2155,2155,2155,0
|
|
20240430,165700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,165600,3552060995,2155,2155,2155,2155,0
|
|
20240430,165500,3552060995,2155,2155,2155,2155,0
|
|
20240430,165400,3552060995,2155,2155,2155,2155,0
|
|
20240430,165300,3552060995,2155,2155,2155,2155,0
|
|
20240430,165200,3552060995,2155,2155,2155,2155,0
|
|
20240430,165100,3552060995,2155,2155,2155,2155,0
|
|
20240430,165000,3552060995,2155,2155,2155,2155,0
|
|
20240430,164900,3552060995,2155,2155,2155,2155,0
|
|
20240430,164800,3552060995,2155,2155,2155,2155,0
|
|
20240430,164700,3552060995,2155,2155,2155,2155,0
|
|
20240430,164600,3552060995,2155,2155,2155,2155,0
|
|
20240430,164500,3552060995,2155,2155,2155,2155,0
|
|
20240430,164400,3552060995,2155,2155,2155,2155,0
|
|
20240430,164300,3552060995,2155,2155,2155,2155,0
|
|
20240430,164200,3552060995,2155,2155,2155,2155,0
|
|
20240430,164100,3552060995,2155,2155,2155,2155,0
|
|
20240430,164000,3552060995,2155,2155,2155,2155,0
|
|
20240430,163900,3552060995,2155,2155,2155,2155,0
|
|
20240430,163800,3552060995,2155,2155,2155,2155,0
|
|
20240430,163700,3552060995,2155,2155,2155,2155,0
|
|
20240430,163600,3552060995,2155,2155,2155,2155,0
|
|
20240430,163500,3552060995,2155,2155,2155,2155,0
|
|
20240430,163400,3552060995,2155,2155,2155,2155,0
|
|
20240430,163300,3552060995,2155,2155,2155,2155,0
|
|
20240430,163200,3552060995,2155,2155,2155,2155,0
|
|
20240430,163100,3552060995,2155,2155,2155,2155,0
|
|
20240430,163000,3552060995,2155,2155,2155,2155,0
|
|
20240430,162900,3552060995,2155,2155,2155,2155,0
|
|
20240430,162800,3552060995,2155,2155,2155,2155,0
|
|
20240430,162700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,162600,3552060995,2155,2155,2155,2155,0
|
|
20240430,162500,3552060995,2155,2155,2155,2155,0
|
|
20240430,162400,3552060995,2155,2155,2155,2155,0
|
|
20240430,162300,3552060995,2155,2155,2155,2155,0
|
|
20240430,162200,3552060995,2155,2155,2155,2155,0
|
|
20240430,162100,3552060995,2155,2155,2155,2155,0
|
|
20240430,162000,3552060995,2155,2155,2155,2155,0
|
|
20240430,161900,3552060995,2155,2155,2155,2155,0
|
|
20240430,161800,3552060995,2155,2155,2155,2155,0
|
|
20240430,161700,3552060995,2155,2155,2155,2155,0
|
|
20240430,161600,3552060995,2155,2155,2155,2155,0
|
|
20240430,161500,3552060995,2155,2155,2155,2155,0
|
|
20240430,161400,3552060995,2155,2155,2155,2155,0
|
|
20240430,161300,3552060995,2155,2155,2155,2155,0
|
|
20240430,161200,3552060995,2155,2155,2155,2155,0
|
|
20240430,161100,3552060995,2155,2155,2155,2155,0
|
|
20240430,161000,3552060995,2155,2155,2155,2155,0
|
|
20240430,160900,3552060995,2155,2155,2155,2155,0
|
|
20240430,160800,3552060995,2155,2155,2155,2155,0
|
|
20240430,160700,3552060995,2155,2155,2155,2155,0
|
|
20240430,160600,3552060995,2155,2155,2155,2155,0
|
|
20240430,160500,3552060995,2155,2155,2155,2155,0
|
|
20240430,160400,3552060995,2155,2155,2155,2155,0
|
|
20240430,160300,3552060995,2155,2155,2155,2155,0
|
|
20240430,160200,3552060995,2155,2155,2155,2155,0
|
|
20240430,160100,3552060995,2155,2155,2155,2155,0
|
|
20240430,160000,3552060995,2155,2155,2155,2155,0
|
|
20240430,155900,3552060995,2155,2155,2155,2155,0
|
|
20240430,155800,3552060995,2155,2155,2155,2155,0
|
|
20240430,155700,3552060995,2155,2155,2155,2155,59074
|
|
20240430,155600,3552060995,2155,2155,2155,2155,0
|
|
20240430,155500,3552060995,2155,2155,2155,2155,0
|
|
20240430,155400,3552060995,2155,2155,2155,2155,0
|
|
20240430,155300,3552060995,2155,2155,2155,2155,0
|
|
20240430,155200,3552060995,2155,2155,2155,2155,0
|
|
20240430,155100,3552060995,2155,2155,2155,2155,0
|
|
20240430,155000,3552060995,2155,2155,2155,2155,0
|
|
20240430,154900,3552060995,2155,2155,2155,2155,0
|
|
20240430,154800,3552060995,2155,2155,2155,2155,0
|
|
20240430,154700,3552060995,2155,2155,2155,2155,0
|
|
20240430,154600,3552060995,2155,2155,2155,2155,0
|
|
20240430,154500,3552060995,2155,2155,2155,2155,0
|
|
20240430,154400,3552060995,2155,2155,2155,2155,0
|
|
20240430,154300,3552060995,2155,2155,2155,2155,0
|
|
20240430,154200,3552060995,2155,2155,2155,2155,0
|
|
20240430,154100,3552060995,2155,2155,2155,2155,0
|
|
20240430,154000,3552060995,2155,2155,2155,2155,0
|
|
20240430,153900,3552060995,2155,2155,2155,2155,0
|
|
20240430,153800,3552060995,2155,2155,2155,2155,0
|
|
20240430,153700,3552060995,2155,2155,2155,2155,0
|
|
20240430,153600,3552060995,2155,2155,2155,2155,0
|
|
20240430,153500,3552060995,2155,2155,2155,2155,0
|
|
20240430,153400,3552060995,2155,2155,2155,2155,0
|
|
20240430,153300,3552060995,2155,2155,2155,2155,0
|
|
20240430,153200,3552060995,2155,2155,2155,2155,0
|
|
20240430,153100,3552060995,2155,2155,2155,2155,0
|
|
20240430,153000,3552060995,2155,2155,2155,2155,59074
|
|
20240430,152900,3424756525,2160,2160,2160,2160,0
|
|
20240430,152800,3424756525,2160,2160,2160,2160,0
|
|
20240430,152700,3424756525,2160,2160,2160,2160,0
|
|
20240430,152600,3424756525,2160,2160,2160,2160,0
|
|
20240430,152500,3424756525,2160,2160,2160,2160,0
|
|
20240430,152400,3424756525,2160,2160,2160,2160,0
|
|
20240430,152300,3424756525,2160,2160,2160,2160,0
|
|
20240430,152200,3424756525,2160,2160,2160,2160,0
|
|
20240430,152100,3424756525,2160,2160,2160,2160,0
|
|
20240430,152000,3424756525,2160,2160,2160,2160,0
|
|
20240430,151900,3424756525,2160,2160,2160,2155,9712
|
|
20240430,151800,3403814550,2155,2160,2160,2155,2464
|
|
20240430,151700,3398503030,2155,2160,2160,2155,7985
|
|
20240430,151600,3381266320,2160,2160,2165,2160,5041
|
|
20240430,151500,3370377750,2160,2160,2160,2160,8771
|
|
20240430,151400,3351432390,2160,2160,2165,2160,6074
|
|
20240430,151300,3338292945,2160,2165,2165,2160,1057
|
|
20240430,151200,3336009350,2165,2165,2165,2160,1225
|
|
20240430,151100,3333360655,2165,2165,2165,2160,2361
|
|
20240430,151000,3328254090,2165,2165,2165,2165,4555
|
|
20240430,150900,3318392515,2165,2165,2165,2165,1055
|
|
20240430,150800,3316108440,2160,2160,2160,2155,4271
|
|
20240430,150700,3306884565,2160,2160,2160,2155,2355
|
|
20240430,150600,3301803320,2160,2155,2160,2155,19577
|
|
20240430,150500,3259609960,2160,2155,2160,2155,1512
|
|
20240430,150400,3256349945,2160,2155,2160,2155,11899
|
|
20240430,150300,3230704335,2160,2165,2170,2155,30463
|
|
20240430,150200,3164918260,2165,2170,2170,2165,534
|
|
20240430,150100,3163762060,2170,2160,2170,2160,5103
|
|
20240430,150000,3152716430,2165,2160,2165,2160,3161
|
|
20240430,145900,3145886035,2165,2160,2165,2160,1439
|
|
20240430,145800,3142777660,2165,2160,2165,2160,1330
|
|
20240430,145700,3139903500,2165,2165,2165,2160,2439
|
|
20240430,145600,3134632675,2160,2160,2165,2160,8860
|
|
20240430,145500,3115494895,2160,2160,2165,2160,3483
|
|
20240430,145400,3107970735,2165,2160,2165,2160,3136
|
|
20240430,145300,3101196800,2165,2160,2165,2160,22450
|
|
20240430,145200,3052704625,2165,2165,2165,2160,6231
|
|
20240430,145100,3039244510,2165,2165,2165,2160,760
|
|
20240430,145000,3037599670,2165,2165,2165,2160,1876
|
|
20240430,144900,3033542400,2165,2160,2165,2160,886
|
|
20240430,144800,3031628580,2160,2160,2165,2160,1077
|
|
20240430,144700,3029301745,2165,2165,2165,2160,6554
|
|
20240430,144600,3015114870,2165,2165,2165,2165,1163
|
|
20240430,144500,3012596975,2165,2165,2170,2165,1711
|
|
20240430,144400,3008891070,2165,2165,2170,2165,1066
|
|
20240430,144300,3006583175,2165,2165,2165,2165,2201
|
|
20240430,144200,3001818010,2165,2170,2170,2165,2726
|
|
20240430,144100,2995913705,2165,2165,2170,2165,2504
|
|
20240430,144000,2990492540,2165,2165,2165,2165,2813
|
|
20240430,143900,2984402395,2160,2160,2165,2160,2673
|
|
20240430,143800,2978625625,2160,2165,2165,2160,877
|
|
20240430,143700,2976729975,2165,2160,2165,2160,2167
|
|
20240430,143600,2972045190,2165,2160,2165,2160,1050
|
|
20240430,143500,2969776680,2165,2165,2165,2160,1416
|
|
20240430,143400,2966714325,2165,2165,2170,2165,1661
|
|
20240430,143300,2963117230,2165,2165,2170,2160,1052
|
|
20240430,143200,2960841520,2160,2160,2170,2160,2140
|
|
20240430,143100,2956217985,2165,2165,2170,2160,4710
|
|
20240430,143000,2946021380,2165,2165,2170,2165,1861
|
|
20240430,142900,2941991815,2165,2170,2170,2165,2493
|
|
20240430,142800,2936594460,2165,2165,2170,2165,7338
|
|
20240430,142700,2920707640,2165,2165,2165,2165,1655
|
|
20240430,142600,2917124565,2165,2165,2170,2165,1944
|
|
20240430,142500,2912915695,2165,2165,2170,2165,1282
|
|
20240430,142400,2910140080,2170,2165,2170,2165,978
|
|
20240430,142300,2908022320,2165,2165,2170,2165,1578
|
|
20240430,142200,2904605895,2165,2165,2170,2165,19999
|
|
20240430,142100,2861307810,2165,2170,2170,2165,1716
|
|
20240430,142000,2857592645,2170,2170,2170,2165,50
|
|
20240430,141900,2857484205,2170,2170,2170,2165,4670
|
|
20240430,141800,2847366545,2170,2170,2170,2170,271
|
|
20240430,141700,2846778475,2170,2175,2175,2170,603
|
|
20240430,141600,2845467465,2170,2170,2170,2165,20
|
|
20240430,141500,2845424080,2170,2165,2170,2165,6101
|
|
20240430,141400,2832197335,2165,2165,2165,2165,3354
|
|
20240430,141300,2824935925,2165,2165,2165,2165,866
|
|
20240430,141200,2823061035,2165,2170,2170,2165,4599
|
|
20240430,141100,2813082035,2175,2170,2175,2170,826
|
|
20240430,141000,2811289590,2170,2170,2170,2170,1798
|
|
20240430,140900,2807387930,2170,2170,2175,2170,1371
|
|
20240430,140800,2804412855,2170,2170,2175,2170,1528
|
|
20240430,140700,2801097090,2170,2175,2175,2170,561
|
|
20240430,140600,2799879715,2170,2170,2175,2170,1356
|
|
20240430,140500,2796935695,2170,2170,2170,2170,830
|
|
20240430,140400,2795134595,2170,2170,2175,2170,973
|
|
20240430,140300,2793023180,2170,2170,2175,2170,1478
|
|
20240430,140200,2789815370,2170,2170,2175,2170,1461
|
|
20240430,140100,2786641275,2170,2170,2170,2170,3746
|
|
20240430,140000,2778512455,2170,2170,2175,2170,8485
|
|
20240430,135900,2760099905,2170,2170,2170,2170,2660
|
|
20240430,135800,2754327705,2170,2170,2175,2170,12139
|
|
20240430,135700,2727986065,2170,2170,2175,2170,1437
|
|
20240430,135600,2724867770,2170,2170,2175,2170,1305
|
|
20240430,135500,2722035765,2170,2170,2175,2170,4890
|
|
20240430,135400,2711424450,2170,2175,2175,2170,1767
|
|
20240430,135300,2707590055,2170,2175,2175,2170,6969
|
|
20240430,135200,2692433055,2175,2175,2175,2175,1717
|
|
20240430,135100,2688698580,2175,2175,2180,2175,2261
|
|
20240430,135000,2683780845,2175,2175,2175,2175,1817
|
|
20240430,134900,2679828870,2175,2175,2175,2175,2226
|
|
20240430,134800,2674987320,2175,2175,2175,2175,1683
|
|
20240430,134700,2671326795,2175,2175,2175,2175,764
|
|
20240430,134600,2669665095,2175,2175,2175,2175,2073
|
|
20240430,134500,2665156320,2175,2180,2180,2175,904
|
|
20240430,134400,2663187620,2175,2180,2180,2175,217
|
|
20240430,134300,2662715610,2180,2175,2180,2175,13005
|
|
20240430,134200,2634418870,2175,2175,2180,2175,1470
|
|
20240430,134100,2631221610,2175,2175,2180,2175,1831
|
|
20240430,134000,2627235325,2175,2175,2180,2175,1167
|
|
20240430,133900,2624696840,2175,2175,2180,2175,762
|
|
20240430,133800,2623039415,2175,2180,2185,2175,3731
|
|
20240430,133700,2614909375,2180,2180,2180,2180,1485
|
|
20240430,133600,2611672075,2180,2185,2185,2180,857
|
|
20240430,133500,2609803315,2185,2180,2185,2180,2699
|
|
20240430,133400,2603919490,2180,2180,2185,2180,9516
|
|
20240430,133300,2583174605,2180,2185,2185,2180,468
|
|
20240430,133200,2582152030,2185,2185,2185,2185,800
|
|
20240430,133100,2580404030,2185,2185,2185,2185,10
|
|
20240430,133000,2580382180,2185,2185,2185,2185,1751
|
|
20240430,132900,2576556245,2185,2180,2185,2180,206
|
|
20240430,132800,2576107160,2180,2185,2185,2180,1525
|
|
20240430,132700,2572775535,2185,2185,2185,2185,1092
|
|
20240430,132600,2570389515,2185,2180,2185,2180,6955
|
|
20240430,132500,2555219970,2185,2180,2185,2180,3346
|
|
20240430,132400,2547908965,2180,2185,2185,2180,1002
|
|
20240430,132300,2545721385,2185,2185,2185,2185,0
|
|
20240430,132200,2545721385,2185,2185,2185,2185,1
|
|
20240430,132100,2545719200,2185,2185,2185,2185,693
|
|
20240430,132000,2544204995,2185,2185,2185,2185,1669
|
|
20240430,131900,2540558230,2190,2190,2190,2190,10
|
|
20240430,131800,2540536330,2185,2185,2185,2185,500
|
|
20240430,131700,2539443830,2185,2185,2190,2185,65
|
|
20240430,131600,2539301680,2190,2190,2190,2190,12
|
|
20240430,131500,2539275400,2190,2190,2190,2190,12
|
|
20240430,131400,2539249120,2190,2190,2190,2190,672
|
|
20240430,131300,2537777440,2185,2185,2185,2185,44
|
|
20240430,131200,2537681300,2185,2190,2190,2185,108
|
|
20240430,131100,2537445080,2185,2185,2185,2185,230
|
|
20240430,131000,2536942530,2185,2180,2185,2180,2194
|
|
20240430,130900,2532156790,2180,2180,2180,2180,0
|
|
20240430,130800,2532156790,2180,2180,2180,2180,558
|
|
20240430,130700,2530940350,2185,2185,2185,2185,365
|
|
20240430,130600,2530142825,2185,2185,2185,2185,59
|
|
20240430,130500,2530013910,2185,2185,2185,2180,52
|
|
20240430,130400,2529900540,2185,2180,2185,2180,388
|
|
20240430,130300,2529054660,2185,2180,2185,2180,89
|
|
20240430,130200,2528860620,2185,2185,2185,2185,2597
|
|
20240430,130100,2523186175,2185,2190,2190,2185,202
|
|
20240430,130000,2522744795,2190,2185,2190,2185,1489
|
|
20240430,125900,2519485830,2190,2190,2190,2190,50
|
|
20240430,125800,2519376330,2185,2190,2190,2185,274
|
|
20240430,125700,2518777590,2190,2190,2190,2190,1666
|
|
20240430,125600,2515129050,2190,2190,2190,2190,17
|
|
20240430,125500,2515091820,2190,2190,2190,2190,52
|
|
20240430,125400,2514977940,2190,2190,2190,2190,2000
|
|
20240430,125300,2510597940,2185,2185,2190,2185,2602
|
|
20240430,125200,2504902570,2185,2185,2185,2185,1450
|
|
20240430,125100,2501734320,2185,2185,2185,2185,0
|
|
20240430,125000,2501734320,2185,2185,2185,2185,510
|
|
20240430,124900,2500619970,2185,2185,2185,2185,0
|
|
20240430,124800,2500619970,2185,2185,2185,2185,121
|
|
20240430,124700,2500355585,2190,2185,2190,2185,1989
|
|
20240430,124600,2496009610,2190,2190,2190,2190,533
|
|
20240430,124500,2494842340,2190,2190,2190,2190,1
|
|
20240430,124400,2494840150,2185,2180,2185,2180,5214
|
|
20240430,124300,2483452845,2180,2180,2180,2180,1
|
|
20240430,124200,2483450665,2185,2180,2185,2180,308
|
|
20240430,124100,2482778115,2185,2180,2185,2180,233
|
|
20240430,124000,2482269510,2180,2185,2185,2180,196
|
|
20240430,123900,2481842200,2180,2180,2180,2180,1370
|
|
20240430,123800,2478855600,2180,2180,2180,2180,20
|
|
20240430,123700,2478812000,2180,2180,2180,2180,337
|
|
20240430,123600,2478077340,2180,2185,2185,2180,61
|
|
20240430,123500,2477944340,2180,2180,2180,2180,1
|
|
20240430,123400,2477942160,2180,2180,2180,2180,1889
|
|
20240430,123300,2473824140,2180,2180,2185,2180,113
|
|
20240430,123200,2473577255,2180,2185,2185,2180,552
|
|
20240430,123100,2472371360,2185,2185,2185,2180,48
|
|
20240430,123000,2472266625,2185,2180,2185,2180,698
|
|
20240430,122900,2470741505,2180,2180,2180,2180,56
|
|
20240430,122800,2470619425,2180,2185,2185,2180,213
|
|
20240430,122700,2470155080,2185,2185,2185,2185,600
|
|
20240430,122600,2468844080,2185,2180,2185,2180,26
|
|
20240430,122500,2468787370,2180,2185,2185,2180,14
|
|
20240430,122400,2468756825,2180,2185,2185,2180,207
|
|
20240430,122300,2468305065,2185,2185,2185,2185,42
|
|
20240430,122200,2468213295,2185,2185,2185,2185,5
|
|
20240430,122100,2468202370,2180,2180,2180,2180,150
|
|
20240430,122000,2467875370,2180,2185,2185,2180,1810
|
|
20240430,121900,2463928570,2185,2185,2185,2185,103
|
|
20240430,121800,2463703515,2185,2185,2185,2185,147
|
|
20240430,121700,2463382320,2185,2185,2185,2185,0
|
|
20240430,121600,2463382320,2185,2185,2185,2180,1573
|
|
20240430,121500,2459949665,2185,2185,2185,2185,1
|
|
20240430,121400,2459947480,2185,2185,2185,2185,1050
|
|
20240430,121300,2457653230,2185,2180,2185,2180,51
|
|
20240430,121200,2457541800,2185,2185,2185,2180,2074
|
|
20240430,121100,2453011110,2185,2180,2185,2180,210
|
|
20240430,121000,2452552310,2185,2185,2185,2185,95
|
|
20240430,120900,2452344735,2185,2185,2185,2185,5
|
|
20240430,120800,2452333810,2185,2185,2185,2185,25
|
|
20240430,120700,2452279185,2185,2185,2185,2185,3
|
|
20240430,120600,2452272630,2185,2185,2185,2185,1
|
|
20240430,120500,2452270445,2180,2185,2185,2180,2762
|
|
20240430,120400,2446248035,2185,2185,2185,2185,245
|
|
20240430,120300,2445712710,2180,2185,2185,2180,738
|
|
20240430,120200,2444103865,2180,2185,2185,2180,20
|
|
20240430,120100,2444060255,2185,2185,2185,2185,1003
|
|
20240430,120000,2441868700,2185,2185,2185,2185,1303
|
|
20240430,115900,2439021645,2185,2185,2185,2185,67
|
|
20240430,115800,2438875250,2180,2185,2185,2180,10221
|
|
20240430,115700,2416553450,2180,2180,2180,2180,103
|
|
20240430,115600,2416328910,2185,2185,2185,2180,112
|
|
20240430,115500,2416084690,2185,2185,2185,2185,27
|
|
20240430,115400,2416025695,2180,2180,2180,2180,9
|
|
20240430,115300,2416006075,2180,2180,2185,2180,1297
|
|
20240430,115200,2413178565,2185,2180,2185,2180,242
|
|
20240430,115100,2412651000,2185,2185,2185,2185,6
|
|
20240430,115000,2412637890,2185,2185,2185,2185,0
|
|
20240430,114900,2412637890,2185,2180,2185,2180,372
|
|
20240430,114800,2411825925,2185,2180,2185,2180,9
|
|
20240430,114700,2411806300,2180,2180,2180,2180,2073
|
|
20240430,114600,2407287160,2180,2180,2180,2180,866
|
|
20240430,114500,2405399280,2175,2175,2180,2175,1311
|
|
20240430,114400,2402543825,2175,2175,2175,2175,940
|
|
20240430,114300,2400499325,2175,2185,2185,2165,52128
|
|
20240430,114200,2287066155,2185,2190,2190,2185,328
|
|
20240430,114100,2286349155,2190,2185,2190,2185,247
|
|
20240430,114000,2285809190,2185,2190,2190,2185,210
|
|
20240430,113900,2285349390,2190,2190,2190,2190,24
|
|
20240430,113800,2285296830,2190,2190,2190,2190,17
|
|
20240430,113700,2285259600,2185,2190,2190,2185,868
|
|
20240430,113600,2283362990,2190,2185,2190,2185,307
|
|
20240430,113500,2282692190,2185,2185,2185,2185,449
|
|
20240430,113400,2281711125,2185,2185,2185,2185,515
|
|
20240430,113300,2280585850,2185,2185,2185,2185,183
|
|
20240430,113200,2280185995,2185,2185,2185,2185,0
|
|
20240430,113100,2280185995,2185,2185,2185,2185,981
|
|
20240430,113000,2278042510,2185,2180,2185,2180,1552
|
|
20240430,112900,2274659140,2180,2180,2180,2180,0
|
|
20240430,112800,2274659140,2180,2185,2185,2180,814
|
|
20240430,112700,2272883620,2185,2185,2185,2185,1
|
|
20240430,112600,2272881435,2180,2180,2180,2180,0
|
|
20240430,112500,2272881435,2180,2175,2180,2175,136
|
|
20240430,112400,2272585340,2180,2185,2185,2170,28741
|
|
20240430,112300,2210017495,2185,2180,2185,2180,383
|
|
20240430,112200,2209182535,2180,2180,2180,2180,2801
|
|
20240430,112100,2203076355,2185,2185,2185,2180,761
|
|
20240430,112000,2201415010,2185,2185,2185,2180,3212
|
|
20240430,111900,2194409045,2185,2185,2185,2185,325
|
|
20240430,111800,2193698920,2185,2185,2185,2185,113
|
|
20240430,111700,2193452015,2185,2185,2185,2180,1860
|
|
20240430,111600,2189395415,2180,2180,2180,2180,2547
|
|
20240430,111500,2183842955,2180,2180,2180,2180,188
|
|
20240430,111400,2183433115,2180,2185,2185,2180,15720
|
|
20240430,111300,2149162430,2185,2185,2185,2185,1228
|
|
20240430,111200,2146479250,2190,2185,2190,2180,461
|
|
20240430,111100,2145473250,2185,2190,2190,2185,16
|
|
20240430,111000,2145438265,2190,2185,2190,2185,1060
|
|
20240430,110900,2143121730,2190,2185,2190,2185,8804
|
|
20240430,110800,2123884940,2185,2185,2185,2185,2000
|
|
20240430,110700,2119514940,2185,2185,2185,2185,0
|
|
20240430,110600,2119514940,2185,2185,2190,2185,252
|
|
20240430,110500,2118964315,2185,2190,2190,2185,10050
|
|
20240430,110400,2096954830,2190,2190,2190,2190,307
|
|
20240430,110300,2096282500,2190,2190,2190,2190,118
|
|
20240430,110200,2096024080,2185,2185,2185,2185,250
|
|
20240430,110100,2095477830,2190,2185,2190,2185,1628
|
|
20240430,110000,2091920640,2185,2185,2185,2185,748
|
|
20240430,105900,2090286260,2185,2190,2190,2185,220
|
|
20240430,105800,2089805555,2185,2185,2190,2185,1015
|
|
20240430,105700,2087587770,2185,2185,2185,2185,828
|
|
20240430,105600,2085778590,2190,2190,2190,2190,187
|
|
20240430,105500,2085369060,2190,2190,2190,2190,11
|
|
20240430,105400,2085344970,2185,2185,2185,2185,1178
|
|
20240430,105300,2082771040,2185,2185,2185,2185,40
|
|
20240430,105200,2082683640,2185,2180,2185,2180,834
|
|
20240430,105100,2080865135,2175,2185,2185,2175,4214
|
|
20240430,105000,2071690365,2185,2185,2185,2180,1082
|
|
20240430,104900,2069327625,2190,2185,2190,2185,268
|
|
20240430,104800,2068742040,2185,2185,2185,2185,97
|
|
20240430,104700,2068530095,2180,2185,2185,2180,501
|
|
20240430,104600,2067435415,2185,2185,2185,2185,273
|
|
20240430,104500,2066838910,2180,2180,2185,2175,315
|
|
20240430,104400,2066152400,2180,2180,2180,2180,1126
|
|
20240430,104300,2063697720,2185,2180,2185,2180,2273
|
|
20240430,104200,2058742080,2180,2180,2180,2180,2538
|
|
20240430,104100,2053209240,2180,2180,2180,2180,0
|
|
20240430,104000,2053209240,2180,2185,2185,2180,1403
|
|
20240430,103900,2050146135,2180,2185,2185,2180,1916
|
|
20240430,103800,2045960110,2185,2185,2185,2185,231
|
|
20240430,103700,2045455375,2185,2185,2185,2185,115
|
|
20240430,103600,2045204100,2185,2180,2185,2180,2783
|
|
20240430,103500,2039134630,2185,2185,2185,2180,1065
|
|
20240430,103400,2036812260,2180,2185,2185,2180,780
|
|
20240430,103300,2035111610,2185,2180,2185,2180,1760
|
|
20240430,103200,2031266750,2180,2175,2180,2175,8370
|
|
20240430,103100,2013025150,2175,2175,2180,2170,2348
|
|
20240430,103000,2007918220,2180,2180,2180,2175,6856
|
|
20240430,102900,1993006405,2175,2170,2180,2170,416
|
|
20240430,102800,1992103605,2170,2170,2180,2170,4315
|
|
20240430,102700,1982724495,2180,2180,2180,2170,14948
|
|
20240430,102600,1950284120,2170,2170,2180,2170,3684
|
|
20240430,102500,1942274490,2170,2175,2180,2170,5500
|
|
20240430,102400,1930331600,2175,2170,2180,2170,2596
|
|
20240430,102300,1924685920,2170,2175,2180,2170,13291
|
|
20240430,102200,1895781125,2175,2180,2180,2175,5005
|
|
20240430,102100,1884886920,2180,2175,2180,2175,1667
|
|
20240430,102000,1881261185,2180,2175,2180,2175,1670
|
|
20240430,101900,1877628775,2175,2175,2185,2175,11266
|
|
20240430,101800,1853099965,2175,2185,2190,2175,81541
|
|
20240430,101700,1675320070,2190,2190,2190,2185,1025
|
|
20240430,101600,1673075345,2190,2185,2190,2185,139
|
|
20240430,101500,1672771190,2185,2185,2190,2185,1046
|
|
20240430,101400,1670485510,2185,2190,2190,2185,83
|
|
20240430,101300,1670303990,2190,2195,2195,2185,722
|
|
20240430,101200,1668722795,2195,2190,2195,2185,2552
|
|
20240430,101100,1663142645,2185,2190,2195,2185,3810
|
|
20240430,101000,1654800500,2195,2185,2195,2185,5699
|
|
20240430,100900,1642319510,2185,2185,2190,2180,2960
|
|
20240430,100800,1635858125,2185,2190,2190,2185,10358
|
|
20240430,100700,1613225880,2185,2190,2190,2185,11835
|
|
20240430,100600,1587366365,2190,2185,2190,2185,20848
|
|
20240430,100500,1541813480,2190,2190,2190,2190,2982
|
|
20240430,100400,1535282900,2190,2190,2195,2185,3169
|
|
20240430,100300,1528342830,2190,2195,2195,2190,2558
|
|
20240430,100200,1522740795,2190,2195,2195,2190,2644
|
|
20240430,100100,1516945425,2195,2195,2195,2185,20314
|
|
20240430,100000,1472459650,2195,2195,2195,2195,2173
|
|
20240430,095900,1467689915,2195,2195,2195,2195,1069
|
|
20240430,095800,1465343460,2200,2195,2200,2195,2545
|
|
20240430,095700,1459757160,2195,2195,2200,2190,5183
|
|
20240430,095600,1448393720,2195,2195,2200,2190,524
|
|
20240430,095500,1447243125,2195,2195,2200,2195,5221
|
|
20240430,095400,1435779150,2195,2195,2195,2190,19656
|
|
20240430,095300,1392700590,2195,2200,2200,2195,700
|
|
20240430,095200,1391163795,2195,2200,2200,2195,1593
|
|
20240430,095100,1387665880,2200,2200,2200,2195,641
|
|
20240430,095000,1386256995,2200,2200,2200,2195,1105
|
|
20240430,094900,1383831410,2200,2190,2200,2190,5070
|
|
20240430,094800,1372677660,2190,2200,2200,2190,2798
|
|
20240430,094700,1366543130,2195,2190,2195,2190,3053
|
|
20240430,094600,1359842295,2195,2195,2195,2190,3134
|
|
20240430,094500,1352963410,2195,2195,2200,2190,4020
|
|
20240430,094400,1344139500,2195,2200,2200,2190,23315
|
|
20240430,094300,1292910130,2200,2205,2210,2200,26990
|
|
20240430,094200,1233434670,2210,2205,2210,2205,762
|
|
20240430,094100,1231753950,2205,2215,2215,2205,7509
|
|
20240430,094000,1215169560,2215,2215,2215,2210,503
|
|
20240430,093900,1214056820,2215,2210,2215,2210,240
|
|
20240430,093800,1213526130,2210,2210,2210,2205,3285
|
|
20240430,093700,1206282055,2210,2215,2215,2205,6043
|
|
20240430,093600,1192930475,2210,2210,2210,2205,17971
|
|
20240430,093500,1153255300,2205,2205,2210,2205,5882
|
|
20240430,093400,1140285485,2205,2210,2215,2200,22758
|
|
20240430,093300,1090063625,2215,2215,2220,2210,10436
|
|
20240430,093200,1066949965,2220,2225,2225,2215,5709
|
|
20240430,093100,1054273220,2220,2230,2230,2220,23312
|
|
20240430,093000,1002442155,2230,2230,2235,2225,16832
|
|
20240430,092900,964908375,2230,2230,2230,2225,12561
|
|
20240430,092800,936919660,2230,2230,2230,2225,28319
|
|
20240430,092700,873824790,2225,2220,2230,2220,23233
|
|
20240430,092600,822127240,2220,2225,2225,2220,4906
|
|
20240430,092500,811217415,2220,2225,2225,2220,5719
|
|
20240430,092400,798500570,2225,2220,2225,2220,3286
|
|
20240430,092300,791198600,2220,2220,2225,2220,3430
|
|
20240430,092200,783581495,2220,2220,2225,2220,33678
|
|
20240430,092100,708812370,2220,2215,2220,2215,1881
|
|
20240430,092000,704639780,2215,2215,2215,2210,7067
|
|
20240430,091900,688986380,2215,2215,2220,2210,5541
|
|
20240430,091800,676713435,2215,2215,2215,2210,4675
|
|
20240430,091700,666358460,2215,2210,2215,2210,134
|
|
20240430,091600,666061765,2210,2210,2215,2210,1749
|
|
20240430,091500,662195975,2215,2210,2215,2210,4984
|
|
20240430,091400,651167520,2210,2220,2220,2210,2664
|
|
20240430,091300,645265690,2220,2210,2220,2210,12290
|
|
20240430,091200,618048190,2210,2205,2210,2205,13811
|
|
20240430,091100,587577000,2210,2205,2210,2200,6271
|
|
20240430,091000,573743255,2205,2210,2210,2200,7800
|
|
20240430,090900,556546950,2210,2215,2215,2205,4612
|
|
20240430,090800,546354530,2210,2210,2215,2210,4266
|
|
20240430,090700,536908365,2205,2200,2210,2200,19066
|
|
20240430,090600,494880180,2200,2200,2205,2200,35434
|
|
20240430,090500,416907445,2200,2205,2205,2200,9876
|
|
20240430,090400,395158050,2205,2205,2210,2200,7294
|
|
20240430,090300,379074665,2205,2210,2210,2200,33548
|
|
20240430,090200,305069810,2210,2210,2210,2205,8381
|
|
20240430,090100,286555130,2210,2205,2210,2200,29535
|
|
20240430,090000,221474000,2205,2220,2220,2205,99853
|