577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183400,190972095,2110,2110,2110,2110,1934
|
|
20240430,183300,190972095,2110,2110,2110,2110,0
|
|
20240430,183200,190972095,2110,2110,2110,2110,0
|
|
20240430,183100,190972095,2110,2110,2110,2110,0
|
|
20240430,183000,190972095,2110,2110,2110,2110,0
|
|
20240430,182900,190972095,2110,2110,2110,2110,0
|
|
20240430,182800,190972095,2110,2110,2110,2110,0
|
|
20240430,182700,190972095,2110,2110,2110,2110,0
|
|
20240430,182600,190972095,2110,2110,2110,2110,0
|
|
20240430,182500,190972095,2110,2110,2110,2110,0
|
|
20240430,182400,190972095,2110,2110,2110,2110,0
|
|
20240430,182300,190972095,2110,2110,2110,2110,0
|
|
20240430,182200,190972095,2110,2110,2110,2110,0
|
|
20240430,182100,190972095,2110,2110,2110,2110,0
|
|
20240430,182000,190972095,2110,2110,2110,2110,0
|
|
20240430,181900,190972095,2110,2110,2110,2110,0
|
|
20240430,181800,190972095,2110,2110,2110,2110,0
|
|
20240430,181700,190972095,2110,2110,2110,2110,0
|
|
20240430,181600,190972095,2110,2110,2110,2110,0
|
|
20240430,181500,190972095,2110,2110,2110,2110,0
|
|
20240430,181400,190972095,2110,2110,2110,2110,0
|
|
20240430,181300,190972095,2110,2110,2110,2110,0
|
|
20240430,181200,190972095,2110,2110,2110,2110,0
|
|
20240430,181100,190972095,2110,2110,2110,2110,0
|
|
20240430,181000,190972095,2110,2110,2110,2110,0
|
|
20240430,180900,190972095,2110,2110,2110,2110,0
|
|
20240430,180800,190972095,2110,2110,2110,2110,0
|
|
20240430,180700,190972095,2110,2110,2110,2110,0
|
|
20240430,180600,190972095,2110,2110,2110,2110,0
|
|
20240430,180500,190972095,2110,2110,2110,2110,0
|
|
20240430,180400,190972095,2110,2110,2110,2110,1934
|
|
20240430,180300,190972095,2110,2110,2110,2110,0
|
|
20240430,180200,190972095,2110,2110,2110,2110,0
|
|
20240430,180100,190972095,2110,2110,2110,2110,0
|
|
20240430,180000,190972095,2110,2110,2110,2110,0
|
|
20240430,175900,190972095,2110,2110,2110,2110,0
|
|
20240430,175800,190972095,2110,2110,2110,2110,0
|
|
20240430,175700,190972095,2110,2110,2110,2110,0
|
|
20240430,175600,190972095,2110,2110,2110,2110,0
|
|
20240430,175500,190972095,2110,2110,2110,2110,0
|
|
20240430,175400,190972095,2110,2110,2110,2110,0
|
|
20240430,175300,190972095,2110,2110,2110,2110,0
|
|
20240430,175200,190972095,2110,2110,2110,2110,0
|
|
20240430,175100,190972095,2110,2110,2110,2110,0
|
|
20240430,175000,190972095,2110,2110,2110,2110,0
|
|
20240430,174900,190972095,2110,2110,2110,2110,0
|
|
20240430,174800,190972095,2110,2110,2110,2110,0
|
|
20240430,174700,190972095,2110,2110,2110,2110,0
|
|
20240430,174600,190972095,2110,2110,2110,2110,0
|
|
20240430,174500,190972095,2110,2110,2110,2110,0
|
|
20240430,174400,190972095,2110,2110,2110,2110,0
|
|
20240430,174300,190972095,2110,2110,2110,2110,0
|
|
20240430,174200,190972095,2110,2110,2110,2110,0
|
|
20240430,174100,190972095,2110,2110,2110,2110,0
|
|
20240430,174000,190972095,2110,2110,2110,2110,0
|
|
20240430,173900,190972095,2110,2110,2110,2110,0
|
|
20240430,173800,190972095,2110,2110,2110,2110,0
|
|
20240430,173700,190972095,2110,2110,2110,2110,0
|
|
20240430,173600,190972095,2110,2110,2110,2110,0
|
|
20240430,173500,190972095,2110,2110,2110,2110,0
|
|
20240430,173400,190972095,2110,2110,2110,2110,1934
|
|
20240430,173300,190972095,2110,2110,2110,2110,0
|
|
20240430,173200,190972095,2110,2110,2110,2110,0
|
|
20240430,173100,190972095,2110,2110,2110,2110,0
|
|
20240430,173000,190972095,2110,2110,2110,2110,0
|
|
20240430,172900,190972095,2110,2110,2110,2110,0
|
|
20240430,172800,190972095,2110,2110,2110,2110,0
|
|
20240430,172700,190972095,2110,2110,2110,2110,0
|
|
20240430,172600,190972095,2110,2110,2110,2110,0
|
|
20240430,172500,190972095,2110,2110,2110,2110,0
|
|
20240430,172400,190972095,2110,2110,2110,2110,0
|
|
20240430,172300,190972095,2110,2110,2110,2110,0
|
|
20240430,172200,190972095,2110,2110,2110,2110,0
|
|
20240430,172100,190972095,2110,2110,2110,2110,0
|
|
20240430,172000,190972095,2110,2110,2110,2110,0
|
|
20240430,171900,190972095,2110,2110,2110,2110,0
|
|
20240430,171800,190972095,2110,2110,2110,2110,0
|
|
20240430,171700,190972095,2110,2110,2110,2110,0
|
|
20240430,171600,190972095,2110,2110,2110,2110,0
|
|
20240430,171500,190972095,2110,2110,2110,2110,0
|
|
20240430,171400,190972095,2110,2110,2110,2110,0
|
|
20240430,171300,190972095,2110,2110,2110,2110,0
|
|
20240430,171200,190972095,2110,2110,2110,2110,0
|
|
20240430,171100,190972095,2110,2110,2110,2110,0
|
|
20240430,171000,190972095,2110,2110,2110,2110,0
|
|
20240430,170900,190972095,2110,2110,2110,2110,0
|
|
20240430,170800,190972095,2110,2110,2110,2110,0
|
|
20240430,170700,190972095,2110,2110,2110,2110,0
|
|
20240430,170600,190972095,2110,2110,2110,2110,0
|
|
20240430,170500,190972095,2110,2110,2110,2110,0
|
|
20240430,170400,190972095,2110,2110,2110,2110,1934
|
|
20240430,170300,190972095,2110,2110,2110,2110,0
|
|
20240430,170200,190972095,2110,2110,2110,2110,0
|
|
20240430,170100,190972095,2110,2110,2110,2110,0
|
|
20240430,170000,190972095,2110,2110,2110,2110,0
|
|
20240430,165900,190972095,2110,2110,2110,2110,0
|
|
20240430,165800,190972095,2110,2110,2110,2110,0
|
|
20240430,165700,190972095,2110,2110,2110,2110,0
|
|
20240430,165600,190972095,2110,2110,2110,2110,0
|
|
20240430,165500,190972095,2110,2110,2110,2110,0
|
|
20240430,165400,190972095,2110,2110,2110,2110,0
|
|
20240430,165300,190972095,2110,2110,2110,2110,0
|
|
20240430,165200,190972095,2110,2110,2110,2110,0
|
|
20240430,165100,190972095,2110,2110,2110,2110,0
|
|
20240430,165000,190972095,2110,2110,2110,2110,0
|
|
20240430,164900,190972095,2110,2110,2110,2110,0
|
|
20240430,164800,190972095,2110,2110,2110,2110,0
|
|
20240430,164700,190972095,2110,2110,2110,2110,0
|
|
20240430,164600,190972095,2110,2110,2110,2110,0
|
|
20240430,164500,190972095,2110,2110,2110,2110,0
|
|
20240430,164400,190972095,2110,2110,2110,2110,0
|
|
20240430,164300,190972095,2110,2110,2110,2110,0
|
|
20240430,164200,190972095,2110,2110,2110,2110,0
|
|
20240430,164100,190972095,2110,2110,2110,2110,0
|
|
20240430,164000,190972095,2110,2110,2110,2110,0
|
|
20240430,163900,190972095,2110,2110,2110,2110,0
|
|
20240430,163800,190972095,2110,2110,2110,2110,0
|
|
20240430,163700,190972095,2110,2110,2110,2110,0
|
|
20240430,163600,190972095,2110,2110,2110,2110,0
|
|
20240430,163500,190972095,2110,2110,2110,2110,0
|
|
20240430,163400,190972095,2110,2110,2110,2110,1934
|
|
20240430,163300,190972095,2110,2110,2110,2110,0
|
|
20240430,163200,190972095,2110,2110,2110,2110,0
|
|
20240430,163100,190972095,2110,2110,2110,2110,0
|
|
20240430,163000,190972095,2110,2110,2110,2110,0
|
|
20240430,162900,190972095,2110,2110,2110,2110,0
|
|
20240430,162800,190972095,2110,2110,2110,2110,0
|
|
20240430,162700,190972095,2110,2110,2110,2110,0
|
|
20240430,162600,190972095,2110,2110,2110,2110,0
|
|
20240430,162500,190972095,2110,2110,2110,2110,0
|
|
20240430,162400,190972095,2110,2110,2110,2110,0
|
|
20240430,162300,190972095,2110,2110,2110,2110,0
|
|
20240430,162200,190972095,2110,2110,2110,2110,0
|
|
20240430,162100,190972095,2110,2110,2110,2110,0
|
|
20240430,162000,190972095,2110,2110,2110,2110,0
|
|
20240430,161900,190972095,2110,2110,2110,2110,0
|
|
20240430,161800,190972095,2110,2110,2110,2110,0
|
|
20240430,161700,190972095,2110,2110,2110,2110,0
|
|
20240430,161600,190972095,2110,2110,2110,2110,0
|
|
20240430,161500,190972095,2110,2110,2110,2110,0
|
|
20240430,161400,190972095,2110,2110,2110,2110,0
|
|
20240430,161300,190972095,2110,2110,2110,2110,0
|
|
20240430,161200,190972095,2110,2110,2110,2110,0
|
|
20240430,161100,190972095,2110,2110,2110,2110,0
|
|
20240430,161000,190972095,2110,2110,2110,2110,0
|
|
20240430,160900,190972095,2110,2110,2110,2110,0
|
|
20240430,160800,190972095,2110,2110,2110,2110,0
|
|
20240430,160700,190972095,2110,2110,2110,2110,0
|
|
20240430,160600,190972095,2110,2110,2110,2110,0
|
|
20240430,160500,190972095,2110,2110,2110,2110,0
|
|
20240430,160400,190972095,2110,2110,2110,2110,1934
|
|
20240430,160300,190972095,2110,2110,2110,2110,0
|
|
20240430,160200,190972095,2110,2110,2110,2110,0
|
|
20240430,160100,190972095,2110,2110,2110,2110,0
|
|
20240430,160000,190972095,2110,2110,2110,2110,0
|
|
20240430,155900,190972095,2110,2110,2110,2110,0
|
|
20240430,155800,190972095,2110,2110,2110,2110,0
|
|
20240430,155700,190972095,2110,2110,2110,2110,0
|
|
20240430,155600,190972095,2110,2110,2110,2110,0
|
|
20240430,155500,190972095,2110,2110,2110,2110,0
|
|
20240430,155400,190972095,2110,2110,2110,2110,0
|
|
20240430,155300,190972095,2110,2110,2110,2110,0
|
|
20240430,155200,190972095,2110,2110,2110,2110,0
|
|
20240430,155100,190972095,2110,2110,2110,2110,0
|
|
20240430,155000,190972095,2110,2110,2110,2110,0
|
|
20240430,154900,190972095,2110,2110,2110,2110,0
|
|
20240430,154800,190972095,2110,2110,2110,2110,0
|
|
20240430,154700,190972095,2110,2110,2110,2110,0
|
|
20240430,154600,190972095,2110,2110,2110,2110,0
|
|
20240430,154500,190972095,2110,2110,2110,2110,0
|
|
20240430,154400,190972095,2110,2110,2110,2110,0
|
|
20240430,154300,190972095,2110,2110,2110,2110,0
|
|
20240430,154200,190972095,2110,2110,2110,2110,0
|
|
20240430,154100,190972095,2110,2110,2110,2110,0
|
|
20240430,154000,190972095,2110,2110,2110,2110,0
|
|
20240430,153900,190972095,2110,2110,2110,2110,0
|
|
20240430,153800,190972095,2110,2110,2110,2110,0
|
|
20240430,153700,190972095,2110,2110,2110,2110,0
|
|
20240430,153600,190972095,2110,2110,2110,2110,0
|
|
20240430,153500,190972095,2110,2110,2110,2110,0
|
|
20240430,153400,190972095,2110,2110,2110,2110,1934
|
|
20240430,153300,190972095,2110,2110,2110,2110,0
|
|
20240430,153200,190972095,2110,2110,2110,2110,0
|
|
20240430,153100,190972095,2110,2110,2110,2110,0
|
|
20240430,153000,190972095,2110,2110,2110,2110,1934
|
|
20240430,152900,186891355,2115,2115,2115,2115,0
|
|
20240430,152800,186891355,2115,2115,2115,2115,0
|
|
20240430,152700,186891355,2115,2115,2115,2115,0
|
|
20240430,152600,186891355,2115,2115,2115,2115,0
|
|
20240430,152500,186891355,2115,2115,2115,2115,0
|
|
20240430,152400,186891355,2115,2115,2115,2115,0
|
|
20240430,152300,186891355,2115,2115,2115,2115,0
|
|
20240430,152200,186891355,2115,2115,2115,2115,0
|
|
20240430,152100,186891355,2115,2115,2115,2115,0
|
|
20240430,152000,186891355,2115,2115,2115,2115,0
|
|
20240430,151900,186891355,2115,2115,2115,2100,421
|
|
20240430,151800,186007150,2115,2110,2115,2110,102
|
|
20240430,151700,185791920,2115,2100,2115,2100,623
|
|
20240430,151600,184480275,2115,2115,2115,2100,76
|
|
20240430,151500,184320645,2100,2100,2115,2100,1956
|
|
20240430,151400,180213030,2115,2115,2115,2115,0
|
|
20240430,151300,180213030,2115,2115,2115,2115,0
|
|
20240430,151200,180213030,2115,2115,2115,2115,50
|
|
20240430,151100,180107280,2115,2115,2115,2115,0
|
|
20240430,151000,180107280,2115,2115,2115,2115,300
|
|
20240430,150900,179472780,2115,2115,2115,2115,0
|
|
20240430,150800,179472780,2115,2115,2115,2115,0
|
|
20240430,150700,179472780,2115,2115,2115,2115,656
|
|
20240430,150600,178085340,2115,2110,2115,2110,1749
|
|
20240430,150500,174386210,2115,2110,2115,2110,1111
|
|
20240430,150400,172036485,2110,2110,2110,2110,0
|
|
20240430,150300,172036485,2110,2110,2110,2110,0
|
|
20240430,150200,172036485,2110,2110,2110,2110,9
|
|
20240430,150100,172017495,2110,2110,2110,2110,0
|
|
20240430,150000,172017495,2110,2100,2110,2100,2
|
|
20240430,145900,172013285,2115,2115,2115,2100,8
|
|
20240430,145800,171996455,2100,2100,2100,2100,235
|
|
20240430,145700,171502955,2100,2100,2100,2100,101
|
|
20240430,145600,171290855,2100,2100,2100,2100,1
|
|
20240430,145500,171288755,2100,2110,2110,2100,2
|
|
20240430,145400,171284545,2100,2100,2115,2100,3
|
|
20240430,145300,171278230,2115,2100,2115,2100,7
|
|
20240430,145200,171263515,2115,2100,2115,2100,70
|
|
20240430,145100,171116485,2105,2105,2105,2100,3
|
|
20240430,145000,171110175,2100,2105,2105,2100,2493
|
|
20240430,144900,165862415,2105,2105,2105,2105,1
|
|
20240430,144800,165860310,2105,2105,2115,2105,4
|
|
20240430,144700,165851875,2105,2105,2105,2105,1
|
|
20240430,144600,165849770,2105,2110,2110,2105,3
|
|
20240430,144500,165843445,2120,2120,2120,2110,3
|
|
20240430,144400,165837095,2110,2120,2120,2110,2
|
|
20240430,144300,165832865,2110,2105,2120,2105,3
|
|
20240430,144200,165826530,2120,2105,2120,2105,2
|
|
20240430,144100,165822305,2105,2105,2105,2105,1
|
|
20240430,144000,165820200,2120,2100,2120,2100,2
|
|
20240430,143900,165815980,2120,2120,2120,2100,36
|
|
20240430,143800,165739680,2105,2120,2120,2105,1261
|
|
20240430,143700,163085260,2105,2105,2120,2105,4
|
|
20240430,143600,163076825,2105,2105,2105,2105,1
|
|
20240430,143500,163074720,2105,2105,2105,2105,1
|
|
20240430,143400,163072615,2120,2105,2120,2105,49
|
|
20240430,143300,162968750,2120,2105,2120,2105,7
|
|
20240430,143200,162954000,2105,2115,2115,2105,66
|
|
20240430,143100,162814420,2105,2105,2105,2105,2
|
|
20240430,143000,162810210,2110,2115,2115,2110,833
|
|
20240430,142900,161052565,2110,2110,2110,2110,65
|
|
20240430,142800,160915415,2110,2110,2110,2110,1
|
|
20240430,142700,160913305,2110,2110,2110,2110,1
|
|
20240430,142600,160911195,2110,2110,2110,2110,2
|
|
20240430,142500,160906975,2110,2115,2115,2105,220
|
|
20240430,142400,160442770,2115,2100,2115,2100,3
|
|
20240430,142300,160436440,2100,2100,2100,2100,1
|
|
20240430,142200,160434340,2100,2110,2110,2100,697
|
|
20240430,142100,158963680,2110,2100,2110,2100,1302
|
|
20240430,142000,156216470,2100,2105,2105,2100,2002
|
|
20240430,141900,152002265,2115,2115,2115,2115,84
|
|
20240430,141800,151824605,2115,2115,2115,2115,63
|
|
20240430,141700,151691360,2115,2115,2115,2115,1
|
|
20240430,141600,151689245,2115,2115,2115,2115,1
|
|
20240430,141500,151687130,2115,2115,2115,2115,1
|
|
20240430,141400,151685015,2100,2125,2125,2100,611
|
|
20240430,141300,150400395,2125,2105,2125,2105,3
|
|
20240430,141200,150394040,2110,2120,2120,2110,129
|
|
20240430,141100,150120570,2115,2115,2115,2115,1
|
|
20240430,141000,150118455,2115,2120,2120,2115,2
|
|
20240430,140900,150114220,2115,2100,2120,2100,1902
|
|
20240430,140800,146082005,2120,2105,2120,2105,916
|
|
20240430,140700,144153810,2120,2120,2120,2105,3
|
|
20240430,140600,144147465,2105,2105,2105,2105,1
|
|
20240430,140500,144145360,2105,2120,2120,2105,2
|
|
20240430,140400,144141135,2110,2110,2110,2110,0
|
|
20240430,140300,144141135,2110,2110,2110,2110,0
|
|
20240430,140200,144141135,2110,2110,2110,2110,26
|
|
20240430,140100,144086275,2110,2110,2110,2110,0
|
|
20240430,140000,144086275,2110,2110,2110,2110,460
|
|
20240430,135900,143115675,2110,2110,2110,2110,300
|
|
20240430,135800,142482675,2110,2110,2110,2110,463
|
|
20240430,135700,141505745,2125,2125,2125,2125,1
|
|
20240430,135600,141503620,2120,2110,2120,2110,3333
|
|
20240430,135500,134467385,2110,2110,2110,2110,0
|
|
20240430,135400,134467385,2110,2110,2110,2110,0
|
|
20240430,135300,134467385,2110,2110,2110,2110,1100
|
|
20240430,135200,132146385,2110,2110,2110,2110,0
|
|
20240430,135100,132146385,2110,2110,2110,2110,0
|
|
20240430,135000,132146385,2110,2110,2110,2110,0
|
|
20240430,134900,132146385,2110,2110,2110,2110,0
|
|
20240430,134800,132146385,2110,2110,2110,2110,0
|
|
20240430,134700,132146385,2110,2110,2110,2110,0
|
|
20240430,134600,132146385,2110,2110,2110,2110,0
|
|
20240430,134500,132146385,2110,2110,2110,2110,0
|
|
20240430,134400,132146385,2110,2110,2110,2110,0
|
|
20240430,134300,132146385,2110,2095,2110,2095,5
|
|
20240430,134200,132135895,2095,2095,2095,2095,0
|
|
20240430,134100,132135895,2095,2095,2095,2095,0
|
|
20240430,134000,132135895,2095,2095,2095,2095,250
|
|
20240430,133900,131612145,2110,2110,2110,2110,1
|
|
20240430,133800,131610035,2105,2105,2105,2105,0
|
|
20240430,133700,131610035,2105,2105,2105,2105,11
|
|
20240430,133600,131586880,2095,2095,2095,2095,1
|
|
20240430,133500,131584785,2095,2095,2095,2095,41
|
|
20240430,133400,131498890,2100,2100,2100,2100,0
|
|
20240430,133300,131498890,2100,2100,2100,2100,1000
|
|
20240430,133200,129398890,2100,2100,2100,2100,0
|
|
20240430,133100,129398890,2100,2100,2100,2100,0
|
|
20240430,133000,129398890,2100,2100,2100,2100,0
|
|
20240430,132900,129398890,2100,2100,2100,2100,0
|
|
20240430,132800,129398890,2100,2100,2100,2100,0
|
|
20240430,132700,129398890,2100,2100,2100,2100,0
|
|
20240430,132600,129398890,2100,2100,2100,2100,1500
|
|
20240430,132500,126248890,2095,2095,2095,2095,0
|
|
20240430,132400,126248890,2095,2095,2095,2095,11
|
|
20240430,132300,126225845,2095,2095,2095,2095,0
|
|
20240430,132200,126225845,2095,2095,2095,2095,3
|
|
20240430,132100,126219560,2100,2100,2100,2100,0
|
|
20240430,132000,126219560,2100,2100,2100,2100,0
|
|
20240430,131900,126219560,2100,2100,2100,2100,925
|
|
20240430,131800,124277060,2100,2100,2100,2100,0
|
|
20240430,131700,124277060,2100,2105,2105,2100,261
|
|
20240430,131600,123728945,2110,2110,2110,2110,0
|
|
20240430,131500,123728945,2110,2110,2110,2110,0
|
|
20240430,131400,123728945,2110,2110,2110,2110,0
|
|
20240430,131300,123728945,2110,2110,2110,2110,800
|
|
20240430,131200,122040945,2105,2105,2105,2105,476
|
|
20240430,131100,121038965,2105,2105,2105,2105,0
|
|
20240430,131000,121038965,2105,2105,2105,2105,0
|
|
20240430,130900,121038965,2105,2105,2105,2105,454
|
|
20240430,130800,120083295,2110,2110,2110,2110,74
|
|
20240430,130700,119927155,2100,2100,2100,2100,0
|
|
20240430,130600,119927155,2100,2100,2100,2100,0
|
|
20240430,130500,119927155,2100,2100,2100,2100,0
|
|
20240430,130400,119927155,2100,2105,2105,2100,11
|
|
20240430,130300,119904050,2105,2105,2105,2100,825
|
|
20240430,130200,118169050,2110,2110,2110,2110,1
|
|
20240430,130100,118166940,2100,2105,2105,2100,9
|
|
20240430,130000,118148025,2110,2110,2110,2110,0
|
|
20240430,125900,118148025,2110,2110,2110,2110,100
|
|
20240430,125800,117937025,2110,2110,2110,2110,0
|
|
20240430,125700,117937025,2110,2110,2110,2110,0
|
|
20240430,125600,117937025,2110,2110,2110,2110,0
|
|
20240430,125500,117937025,2110,2110,2110,2110,0
|
|
20240430,125400,117937025,2110,2110,2110,2110,0
|
|
20240430,125300,117937025,2110,2110,2110,2110,0
|
|
20240430,125200,117937025,2110,2110,2110,2110,0
|
|
20240430,125100,117937025,2110,2095,2110,2095,280
|
|
20240430,125000,117346300,2110,2110,2110,2110,0
|
|
20240430,124900,117346300,2110,2110,2110,2110,1
|
|
20240430,124800,117344190,2100,2100,2100,2100,0
|
|
20240430,124700,117344190,2100,2100,2100,2100,0
|
|
20240430,124600,117344190,2100,2100,2100,2100,1047
|
|
20240430,124500,115145490,2110,2110,2110,2110,1
|
|
20240430,124400,115143380,2100,2100,2100,2100,0
|
|
20240430,124300,115143380,2100,2100,2100,2100,0
|
|
20240430,124200,115143380,2100,2105,2105,2100,332
|
|
20240430,124100,114446030,2110,2110,2110,2110,0
|
|
20240430,124000,114446030,2110,2110,2110,2110,0
|
|
20240430,123900,114446030,2110,2110,2110,2110,0
|
|
20240430,123800,114446030,2110,2110,2110,2110,0
|
|
20240430,123700,114446030,2110,2110,2110,2110,600
|
|
20240430,123600,113180030,2105,2105,2105,2105,0
|
|
20240430,123500,113180030,2105,2105,2105,2105,1
|
|
20240430,123400,113177925,2105,2105,2105,2105,0
|
|
20240430,123300,113177925,2105,2105,2105,2105,0
|
|
20240430,123200,113177925,2105,2105,2105,2105,0
|
|
20240430,123100,113177925,2105,2105,2105,2105,0
|
|
20240430,123000,113177925,2105,2105,2105,2105,0
|
|
20240430,122900,113177925,2105,2105,2105,2105,0
|
|
20240430,122800,113177925,2105,2105,2105,2105,0
|
|
20240430,122700,113177925,2105,2105,2105,2105,0
|
|
20240430,122600,113177925,2105,2105,2105,2105,0
|
|
20240430,122500,113177925,2105,2105,2105,2105,0
|
|
20240430,122400,113177925,2105,2105,2105,2105,10
|
|
20240430,122300,113156875,2110,2110,2110,2110,0
|
|
20240430,122200,113156875,2110,2110,2110,2110,600
|
|
20240430,122100,111890875,2110,2110,2110,2110,1
|
|
20240430,122000,111888765,2100,2100,2100,2100,0
|
|
20240430,121900,111888765,2100,2100,2100,2100,0
|
|
20240430,121800,111888765,2100,2100,2100,2100,22
|
|
20240430,121700,111842565,2100,2100,2100,2100,30
|
|
20240430,121600,111779565,2100,2100,2100,2100,422
|
|
20240430,121500,110893365,2100,2100,2100,2100,0
|
|
20240430,121400,110893365,2100,2100,2100,2100,0
|
|
20240430,121300,110893365,2100,2110,2110,2100,21
|
|
20240430,121200,110849255,2100,2100,2100,2100,1
|
|
20240430,121100,110847155,2100,2100,2100,2100,0
|
|
20240430,121000,110847155,2100,2100,2100,2100,77
|
|
20240430,120900,110685455,2100,2100,2100,2100,0
|
|
20240430,120800,110685455,2100,2100,2100,2100,0
|
|
20240430,120700,110685455,2100,2100,2100,2100,0
|
|
20240430,120600,110685455,2100,2100,2100,2100,0
|
|
20240430,120500,110685455,2100,2100,2100,2100,0
|
|
20240430,120400,110685455,2100,2105,2105,2100,350
|
|
20240430,120300,109950260,2110,2110,2110,2110,0
|
|
20240430,120200,109950260,2110,2110,2110,2110,1
|
|
20240430,120100,109948150,2100,2100,2100,2100,0
|
|
20240430,120000,109948150,2100,2100,2100,2100,0
|
|
20240430,115900,109948150,2100,2100,2100,2100,0
|
|
20240430,115800,109948150,2100,2100,2100,2100,0
|
|
20240430,115700,109948150,2100,2100,2100,2100,0
|
|
20240430,115600,109948150,2100,2100,2100,2100,0
|
|
20240430,115500,109948150,2100,2100,2100,2100,0
|
|
20240430,115400,109948150,2100,2105,2105,2100,500
|
|
20240430,115300,108897650,2110,2110,2110,2110,0
|
|
20240430,115200,108897650,2110,2110,2110,2110,1
|
|
20240430,115100,108895540,2100,2100,2100,2100,0
|
|
20240430,115000,108895540,2100,2100,2100,2100,0
|
|
20240430,114900,108895540,2100,2105,2105,2100,1800
|
|
20240430,114800,105113990,2105,2105,2105,2105,100
|
|
20240430,114700,104903490,2105,2105,2105,2105,0
|
|
20240430,114600,104903490,2105,2105,2105,2105,20
|
|
20240430,114500,104861390,2105,2105,2105,2105,475
|
|
20240430,114400,103861515,2100,2105,2105,2100,32
|
|
20240430,114300,103794310,2110,2110,2110,2110,0
|
|
20240430,114200,103794310,2110,2110,2110,2110,0
|
|
20240430,114100,103794310,2110,2110,2110,2110,0
|
|
20240430,114000,103794310,2110,2110,2110,2110,0
|
|
20240430,113900,103794310,2110,2110,2110,2110,1
|
|
20240430,113800,103792200,2100,2100,2100,2100,0
|
|
20240430,113700,103792200,2100,2100,2100,2100,0
|
|
20240430,113600,103792200,2100,2100,2100,2100,0
|
|
20240430,113500,103792200,2100,2100,2100,2100,50
|
|
20240430,113400,103687200,2110,2110,2110,2110,0
|
|
20240430,113300,103687200,2110,2110,2110,2110,0
|
|
20240430,113200,103687200,2110,2110,2110,2100,377
|
|
20240430,113100,102895480,2100,2100,2100,2100,20
|
|
20240430,113000,102853480,2100,2100,2100,2100,0
|
|
20240430,112900,102853480,2100,2100,2100,2100,142
|
|
20240430,112800,102555280,2100,2105,2105,2100,2695
|
|
20240430,112700,96894880,2105,2110,2110,2105,1277
|
|
20240430,112600,94204390,2110,2110,2110,2110,1
|
|
20240430,112500,94202280,2115,2115,2115,2115,0
|
|
20240430,112400,94202280,2115,2115,2115,2115,200
|
|
20240430,112300,93779280,2120,2120,2120,2120,0
|
|
20240430,112200,93779280,2120,2120,2120,2120,0
|
|
20240430,112100,93779280,2120,2120,2120,2120,0
|
|
20240430,112000,93779280,2120,2120,2120,2120,10
|
|
20240430,111900,93758080,2125,2125,2125,2125,0
|
|
20240430,111800,93758080,2125,2125,2125,2125,0
|
|
20240430,111700,93758080,2125,2125,2125,2125,0
|
|
20240430,111600,93758080,2125,2125,2125,2125,100
|
|
20240430,111500,93545580,2125,2125,2125,2125,1
|
|
20240430,111400,93543455,2120,2120,2120,2120,1
|
|
20240430,111300,93541335,2115,2115,2115,2115,0
|
|
20240430,111200,93541335,2115,2115,2115,2115,0
|
|
20240430,111100,93541335,2115,2115,2115,2115,1493
|
|
20240430,111000,90383640,2110,2110,2110,2110,169
|
|
20240430,110900,90027050,2105,2105,2105,2105,0
|
|
20240430,110800,90027050,2105,2105,2105,2105,0
|
|
20240430,110700,90027050,2105,2105,2105,2105,37
|
|
20240430,110600,89949165,2100,2100,2100,2100,0
|
|
20240430,110500,89949165,2100,2120,2120,2100,1281
|
|
20240430,110400,87253470,2125,2125,2125,2125,10
|
|
20240430,110300,87232220,2125,2125,2125,2125,0
|
|
20240430,110200,87232220,2125,2125,2125,2125,0
|
|
20240430,110100,87232220,2125,2125,2125,2125,0
|
|
20240430,110000,87232220,2125,2125,2125,2125,0
|
|
20240430,105900,87232220,2125,2125,2125,2125,0
|
|
20240430,105800,87232220,2125,2125,2125,2125,0
|
|
20240430,105700,87232220,2125,2125,2125,2125,1
|
|
20240430,105600,87230095,2105,2120,2120,2105,1123
|
|
20240430,105500,84866100,2130,2130,2130,2130,0
|
|
20240430,105400,84866100,2130,2130,2130,2130,0
|
|
20240430,105300,84866100,2130,2125,2130,2120,110
|
|
20240430,105200,84632650,2130,2130,2130,2130,0
|
|
20240430,105100,84632650,2130,2130,2130,2130,0
|
|
20240430,105000,84632650,2130,2130,2130,2130,0
|
|
20240430,104900,84632650,2130,2130,2130,2130,0
|
|
20240430,104800,84632650,2130,2130,2130,2130,0
|
|
20240430,104700,84632650,2130,2130,2130,2130,0
|
|
20240430,104600,84632650,2130,2130,2130,2130,251
|
|
20240430,104500,84098020,2130,2130,2130,2130,0
|
|
20240430,104400,84098020,2130,2130,2130,2130,0
|
|
20240430,104300,84098020,2130,2130,2130,2130,1
|
|
20240430,104200,84095890,2125,2125,2125,2125,0
|
|
20240430,104100,84095890,2125,2125,2125,2125,100
|
|
20240430,104000,83883390,2125,2125,2125,2125,0
|
|
20240430,103900,83883390,2125,2125,2125,2125,0
|
|
20240430,103800,83883390,2125,2125,2125,2125,0
|
|
20240430,103700,83883390,2125,2125,2125,2125,1
|
|
20240430,103600,83881265,2115,2115,2115,2115,312
|
|
20240430,103500,83221385,2115,2115,2115,2115,0
|
|
20240430,103400,83221385,2115,2115,2115,2115,1
|
|
20240430,103300,83219270,2115,2115,2115,2115,0
|
|
20240430,103200,83219270,2115,2115,2115,2115,1687
|
|
20240430,103100,79651265,2125,2125,2125,2125,0
|
|
20240430,103000,79651265,2125,2125,2125,2125,0
|
|
20240430,102900,79651265,2125,2115,2125,2115,742
|
|
20240430,102800,78081515,2115,2115,2115,2115,300
|
|
20240430,102700,77447015,2125,2120,2130,2110,320
|
|
20240430,102600,76770785,2120,2110,2120,2110,301
|
|
20240430,102500,76135665,2105,2105,2105,2105,370
|
|
20240430,102400,75356815,2105,2105,2105,2105,0
|
|
20240430,102300,75356815,2105,2105,2105,2105,0
|
|
20240430,102200,75356815,2105,2105,2105,2105,0
|
|
20240430,102100,75356815,2105,2120,2120,2105,5
|
|
20240430,102000,75346270,2125,2125,2125,2125,0
|
|
20240430,101900,75346270,2125,2125,2125,2125,0
|
|
20240430,101800,75346270,2125,2125,2125,2125,0
|
|
20240430,101700,75346270,2125,2125,2125,2125,0
|
|
20240430,101600,75346270,2125,2125,2125,2125,1
|
|
20240430,101500,75344145,2125,2125,2125,2125,50
|
|
20240430,101400,75237895,2125,2125,2125,2125,0
|
|
20240430,101300,75237895,2125,2125,2125,2125,0
|
|
20240430,101200,75237895,2125,2125,2125,2125,480
|
|
20240430,101100,74217895,2125,2125,2125,2125,1
|
|
20240430,101000,74215770,2105,2105,2105,2105,0
|
|
20240430,100900,74215770,2105,2120,2120,2105,1000
|
|
20240430,100800,72105795,2120,2120,2120,2120,0
|
|
20240430,100700,72105795,2120,2120,2120,2120,6
|
|
20240430,100600,72093075,2135,2135,2135,2135,0
|
|
20240430,100500,72093075,2135,2135,2135,2135,0
|
|
20240430,100400,72093075,2135,2135,2135,2135,0
|
|
20240430,100300,72093075,2135,2135,2135,2135,1
|
|
20240430,100200,72090940,2135,2135,2135,2135,0
|
|
20240430,100100,72090940,2135,2135,2135,2135,0
|
|
20240430,100000,72090940,2135,2135,2135,2135,0
|
|
20240430,095900,72090940,2135,2135,2135,2135,0
|
|
20240430,095800,72090940,2135,2135,2135,2135,5
|
|
20240430,095700,72080265,2135,2130,2135,2130,574
|
|
20240430,095600,70854895,2130,2125,2130,2125,29
|
|
20240430,095500,70793265,2110,2110,2110,2110,14
|
|
20240430,095400,70763725,2110,2110,2110,2110,1
|
|
20240430,095300,70761615,2115,2115,2115,2115,0
|
|
20240430,095200,70761615,2115,2115,2115,2115,0
|
|
20240430,095100,70761615,2115,2115,2115,2115,486
|
|
20240430,095000,69733725,2115,2115,2115,2115,0
|
|
20240430,094900,69733725,2115,2115,2115,2115,94
|
|
20240430,094800,69534915,2115,2115,2115,2115,0
|
|
20240430,094700,69534915,2115,2115,2115,2115,0
|
|
20240430,094600,69534915,2115,2115,2115,2115,0
|
|
20240430,094500,69534915,2115,2115,2115,2115,20
|
|
20240430,094400,69492615,2115,2135,2135,2115,476
|
|
20240430,094300,68476375,2135,2135,2135,2135,0
|
|
20240430,094200,68476375,2135,2135,2135,2135,1980
|
|
20240430,094100,64249075,2135,2135,2135,2135,520
|
|
20240430,094000,63138875,2135,2125,2135,2125,1250
|
|
20240430,093900,60472150,2125,2125,2125,2125,528
|
|
20240430,093800,59350150,2125,2125,2125,2125,6
|
|
20240430,093700,59337400,2105,2105,2105,2105,0
|
|
20240430,093600,59337400,2105,2105,2105,2105,0
|
|
20240430,093500,59337400,2105,2125,2125,2105,342
|
|
20240430,093400,58614490,2125,2125,2125,2125,0
|
|
20240430,093300,58614490,2125,2125,2125,2125,123
|
|
20240430,093200,58353115,2105,2105,2105,2105,0
|
|
20240430,093100,58353115,2105,2115,2115,2105,1137
|
|
20240430,093000,55954210,2120,2140,2140,2120,3153
|
|
20240430,092900,49266195,2140,2140,2140,2140,0
|
|
20240430,092800,49266195,2140,2140,2140,2140,706
|
|
20240430,092700,47755355,2120,2120,2120,2120,197
|
|
20240430,092600,47337715,2120,2120,2120,2120,111
|
|
20240430,092500,47102395,2130,2130,2130,2130,300
|
|
20240430,092400,46463395,2130,2130,2140,2130,920
|
|
20240430,092300,44499115,2135,2140,2140,2135,123
|
|
20240430,092200,44236395,2140,2135,2140,2135,269
|
|
20240430,092100,43661740,2135,2135,2135,2130,1209
|
|
20240430,092000,41080965,2135,2125,2135,2125,2486
|
|
20240430,091900,35797685,2125,2125,2125,2125,1
|
|
20240430,091800,35795560,2130,2130,2130,2130,3
|
|
20240430,091700,35789170,2130,2135,2140,2130,1006
|
|
20240430,091600,33641365,2125,2135,2145,2120,5034
|
|
20240430,091500,22873430,2135,2135,2135,2135,764
|
|
20240430,091400,21242290,2120,2125,2130,2120,1601
|
|
20240430,091300,17835070,2120,2120,2120,2120,798
|
|
20240430,091200,16143310,2120,2120,2120,2120,120
|
|
20240430,091100,15888910,2120,2120,2120,2120,2
|
|
20240430,091000,15884670,2115,2120,2120,2115,300
|
|
20240430,090900,15249670,2125,2125,2125,2125,459
|
|
20240430,090800,14274295,2125,2115,2125,2115,100
|
|
20240430,090700,14062400,2105,2105,2105,2105,79
|
|
20240430,090600,13896105,2100,2100,2100,2100,395
|
|
20240430,090500,13066605,2100,2105,2105,2100,53
|
|
20240430,090400,12955195,2105,2120,2120,2105,1715
|
|
20240430,090300,9344480,2115,2125,2125,2115,545
|
|
20240430,090200,8191790,2125,2125,2125,2125,13
|
|
20240430,090100,8164165,2120,2110,2135,2110,1224
|
|
20240430,090000,5560970,2105,2100,2105,2100,2648
|