612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190900,543721275,2270,2270,2270,2270,6189
|
|
20240430,190800,543721275,2270,2270,2270,2270,0
|
|
20240430,190700,543721275,2270,2270,2270,2270,0
|
|
20240430,190600,543721275,2270,2270,2270,2270,0
|
|
20240430,190500,543721275,2270,2270,2270,2270,0
|
|
20240430,190400,543721275,2270,2270,2270,2270,0
|
|
20240430,190300,543721275,2270,2270,2270,2270,0
|
|
20240430,190200,543721275,2270,2270,2270,2270,0
|
|
20240430,190100,543721275,2270,2270,2270,2270,0
|
|
20240430,190000,543721275,2270,2270,2270,2270,0
|
|
20240430,185900,543721275,2270,2270,2270,2270,0
|
|
20240430,185800,543721275,2270,2270,2270,2270,0
|
|
20240430,185700,543721275,2270,2270,2270,2270,0
|
|
20240430,185600,543721275,2270,2270,2270,2270,0
|
|
20240430,185500,543721275,2270,2270,2270,2270,0
|
|
20240430,185400,543721275,2270,2270,2270,2270,0
|
|
20240430,185300,543721275,2270,2270,2270,2270,0
|
|
20240430,185200,543721275,2270,2270,2270,2270,0
|
|
20240430,185100,543721275,2270,2270,2270,2270,0
|
|
20240430,185000,543721275,2270,2270,2270,2270,0
|
|
20240430,184900,543721275,2270,2270,2270,2270,0
|
|
20240430,184800,543721275,2270,2270,2270,2270,0
|
|
20240430,184700,543721275,2270,2270,2270,2270,0
|
|
20240430,184600,543721275,2270,2270,2270,2270,0
|
|
20240430,184500,543721275,2270,2270,2270,2270,0
|
|
20240430,184400,543721275,2270,2270,2270,2270,0
|
|
20240430,184300,543721275,2270,2270,2270,2270,0
|
|
20240430,184200,543721275,2270,2270,2270,2270,0
|
|
20240430,184100,543721275,2270,2270,2270,2270,0
|
|
20240430,184000,543721275,2270,2270,2270,2270,0
|
|
20240430,183900,543721275,2270,2270,2270,2270,6189
|
|
20240430,183800,543721275,2270,2270,2270,2270,0
|
|
20240430,183700,543721275,2270,2270,2270,2270,0
|
|
20240430,183600,543721275,2270,2270,2270,2270,0
|
|
20240430,183500,543721275,2270,2270,2270,2270,0
|
|
20240430,183400,543721275,2270,2270,2270,2270,0
|
|
20240430,183300,543721275,2270,2270,2270,2270,0
|
|
20240430,183200,543721275,2270,2270,2270,2270,0
|
|
20240430,183100,543721275,2270,2270,2270,2270,0
|
|
20240430,183000,543721275,2270,2270,2270,2270,0
|
|
20240430,182900,543721275,2270,2270,2270,2270,0
|
|
20240430,182800,543721275,2270,2270,2270,2270,0
|
|
20240430,182700,543721275,2270,2270,2270,2270,0
|
|
20240430,182600,543721275,2270,2270,2270,2270,0
|
|
20240430,182500,543721275,2270,2270,2270,2270,0
|
|
20240430,182400,543721275,2270,2270,2270,2270,0
|
|
20240430,182300,543721275,2270,2270,2270,2270,0
|
|
20240430,182200,543721275,2270,2270,2270,2270,0
|
|
20240430,182100,543721275,2270,2270,2270,2270,0
|
|
20240430,182000,543721275,2270,2270,2270,2270,0
|
|
20240430,181900,543721275,2270,2270,2270,2270,0
|
|
20240430,181800,543721275,2270,2270,2270,2270,0
|
|
20240430,181700,543721275,2270,2270,2270,2270,0
|
|
20240430,181600,543721275,2270,2270,2270,2270,0
|
|
20240430,181500,543721275,2270,2270,2270,2270,0
|
|
20240430,181400,543721275,2270,2270,2270,2270,0
|
|
20240430,181300,543721275,2270,2270,2270,2270,0
|
|
20240430,181200,543721275,2270,2270,2270,2270,0
|
|
20240430,181100,543721275,2270,2270,2270,2270,0
|
|
20240430,181000,543721275,2270,2270,2270,2270,0
|
|
20240430,180900,543721275,2270,2270,2270,2270,6189
|
|
20240430,180800,543721275,2270,2270,2270,2270,0
|
|
20240430,180700,543721275,2270,2270,2270,2270,0
|
|
20240430,180600,543721275,2270,2270,2270,2270,0
|
|
20240430,180500,543721275,2270,2270,2270,2270,0
|
|
20240430,180400,543721275,2270,2270,2270,2270,0
|
|
20240430,180300,543721275,2270,2270,2270,2270,0
|
|
20240430,180200,543721275,2270,2270,2270,2270,0
|
|
20240430,180100,543721275,2270,2270,2270,2270,0
|
|
20240430,180000,543721275,2270,2270,2270,2270,0
|
|
20240430,175900,543721275,2270,2270,2270,2270,0
|
|
20240430,175800,543721275,2270,2270,2270,2270,0
|
|
20240430,175700,543721275,2270,2270,2270,2270,0
|
|
20240430,175600,543721275,2270,2270,2270,2270,0
|
|
20240430,175500,543721275,2270,2270,2270,2270,0
|
|
20240430,175400,543721275,2270,2270,2270,2270,0
|
|
20240430,175300,543721275,2270,2270,2270,2270,0
|
|
20240430,175200,543721275,2270,2270,2270,2270,0
|
|
20240430,175100,543721275,2270,2270,2270,2270,0
|
|
20240430,175000,543721275,2270,2270,2270,2270,0
|
|
20240430,174900,543721275,2270,2270,2270,2270,0
|
|
20240430,174800,543721275,2270,2270,2270,2270,0
|
|
20240430,174700,543721275,2270,2270,2270,2270,0
|
|
20240430,174600,543721275,2270,2270,2270,2270,0
|
|
20240430,174500,543721275,2270,2270,2270,2270,0
|
|
20240430,174400,543721275,2270,2270,2270,2270,0
|
|
20240430,174300,543721275,2270,2270,2270,2270,0
|
|
20240430,174200,543721275,2270,2270,2270,2270,0
|
|
20240430,174100,543721275,2270,2270,2270,2270,0
|
|
20240430,174000,543721275,2270,2270,2270,2270,0
|
|
20240430,173900,543721275,2270,2270,2270,2270,6189
|
|
20240430,173800,543721275,2270,2270,2270,2270,0
|
|
20240430,173700,543721275,2270,2270,2270,2270,0
|
|
20240430,173600,543721275,2270,2270,2270,2270,0
|
|
20240430,173500,543721275,2270,2270,2270,2270,0
|
|
20240430,173400,543721275,2270,2270,2270,2270,0
|
|
20240430,173300,543721275,2270,2270,2270,2270,0
|
|
20240430,173200,543721275,2270,2270,2270,2270,0
|
|
20240430,173100,543721275,2270,2270,2270,2270,0
|
|
20240430,173000,543721275,2270,2270,2270,2270,0
|
|
20240430,172900,543721275,2270,2270,2270,2270,0
|
|
20240430,172800,543721275,2270,2270,2270,2270,0
|
|
20240430,172700,543721275,2270,2270,2270,2270,0
|
|
20240430,172600,543721275,2270,2270,2270,2270,0
|
|
20240430,172500,543721275,2270,2270,2270,2270,0
|
|
20240430,172400,543721275,2270,2270,2270,2270,0
|
|
20240430,172300,543721275,2270,2270,2270,2270,0
|
|
20240430,172200,543721275,2270,2270,2270,2270,0
|
|
20240430,172100,543721275,2270,2270,2270,2270,0
|
|
20240430,172000,543721275,2270,2270,2270,2270,0
|
|
20240430,171900,543721275,2270,2270,2270,2270,0
|
|
20240430,171800,543721275,2270,2270,2270,2270,0
|
|
20240430,171700,543721275,2270,2270,2270,2270,0
|
|
20240430,171600,543721275,2270,2270,2270,2270,0
|
|
20240430,171500,543721275,2270,2270,2270,2270,0
|
|
20240430,171400,543721275,2270,2270,2270,2270,0
|
|
20240430,171300,543721275,2270,2270,2270,2270,0
|
|
20240430,171200,543721275,2270,2270,2270,2270,0
|
|
20240430,171100,543721275,2270,2270,2270,2270,0
|
|
20240430,171000,543721275,2270,2270,2270,2270,0
|
|
20240430,170900,543721275,2270,2270,2270,2270,6189
|
|
20240430,170800,543721275,2270,2270,2270,2270,0
|
|
20240430,170700,543721275,2270,2270,2270,2270,0
|
|
20240430,170600,543721275,2270,2270,2270,2270,0
|
|
20240430,170500,543721275,2270,2270,2270,2270,0
|
|
20240430,170400,543721275,2270,2270,2270,2270,0
|
|
20240430,170300,543721275,2270,2270,2270,2270,0
|
|
20240430,170200,543721275,2270,2270,2270,2270,0
|
|
20240430,170100,543721275,2270,2270,2270,2270,0
|
|
20240430,170000,543721275,2270,2270,2270,2270,0
|
|
20240430,165900,543721275,2270,2270,2270,2270,0
|
|
20240430,165800,543721275,2270,2270,2270,2270,0
|
|
20240430,165700,543721275,2270,2270,2270,2270,0
|
|
20240430,165600,543721275,2270,2270,2270,2270,0
|
|
20240430,165500,543721275,2270,2270,2270,2270,0
|
|
20240430,165400,543721275,2270,2270,2270,2270,0
|
|
20240430,165300,543721275,2270,2270,2270,2270,0
|
|
20240430,165200,543721275,2270,2270,2270,2270,0
|
|
20240430,165100,543721275,2270,2270,2270,2270,0
|
|
20240430,165000,543721275,2270,2270,2270,2270,0
|
|
20240430,164900,543721275,2270,2270,2270,2270,0
|
|
20240430,164800,543721275,2270,2270,2270,2270,0
|
|
20240430,164700,543721275,2270,2270,2270,2270,0
|
|
20240430,164600,543721275,2270,2270,2270,2270,0
|
|
20240430,164500,543721275,2270,2270,2270,2270,0
|
|
20240430,164400,543721275,2270,2270,2270,2270,0
|
|
20240430,164300,543721275,2270,2270,2270,2270,0
|
|
20240430,164200,543721275,2270,2270,2270,2270,0
|
|
20240430,164100,543721275,2270,2270,2270,2270,0
|
|
20240430,164000,543721275,2270,2270,2270,2270,0
|
|
20240430,163900,543721275,2270,2270,2270,2270,6189
|
|
20240430,163800,543721275,2270,2270,2270,2270,0
|
|
20240430,163700,543721275,2270,2270,2270,2270,0
|
|
20240430,163600,543721275,2270,2270,2270,2270,0
|
|
20240430,163500,543721275,2270,2270,2270,2270,0
|
|
20240430,163400,543721275,2270,2270,2270,2270,0
|
|
20240430,163300,543721275,2270,2270,2270,2270,0
|
|
20240430,163200,543721275,2270,2270,2270,2270,0
|
|
20240430,163100,543721275,2270,2270,2270,2270,0
|
|
20240430,163000,543721275,2270,2270,2270,2270,0
|
|
20240430,162900,543721275,2270,2270,2270,2270,0
|
|
20240430,162800,543721275,2270,2270,2270,2270,0
|
|
20240430,162700,543721275,2270,2270,2270,2270,0
|
|
20240430,162600,543721275,2270,2270,2270,2270,0
|
|
20240430,162500,543721275,2270,2270,2270,2270,0
|
|
20240430,162400,543721275,2270,2270,2270,2270,0
|
|
20240430,162300,543721275,2270,2270,2270,2270,0
|
|
20240430,162200,543721275,2270,2270,2270,2270,0
|
|
20240430,162100,543721275,2270,2270,2270,2270,0
|
|
20240430,162000,543721275,2270,2270,2270,2270,0
|
|
20240430,161900,543721275,2270,2270,2270,2270,0
|
|
20240430,161800,543721275,2270,2270,2270,2270,0
|
|
20240430,161700,543721275,2270,2270,2270,2270,0
|
|
20240430,161600,543721275,2270,2270,2270,2270,0
|
|
20240430,161500,543721275,2270,2270,2270,2270,0
|
|
20240430,161400,543721275,2270,2270,2270,2270,0
|
|
20240430,161300,543721275,2270,2270,2270,2270,0
|
|
20240430,161200,543721275,2270,2270,2270,2270,0
|
|
20240430,161100,543721275,2270,2270,2270,2270,0
|
|
20240430,161000,543721275,2270,2270,2270,2270,0
|
|
20240430,160900,543721275,2270,2270,2270,2270,6189
|
|
20240430,160800,543721275,2270,2270,2270,2270,0
|
|
20240430,160700,543721275,2270,2270,2270,2270,0
|
|
20240430,160600,543721275,2270,2270,2270,2270,0
|
|
20240430,160500,543721275,2270,2270,2270,2270,0
|
|
20240430,160400,543721275,2270,2270,2270,2270,0
|
|
20240430,160300,543721275,2270,2270,2270,2270,0
|
|
20240430,160200,543721275,2270,2270,2270,2270,0
|
|
20240430,160100,543721275,2270,2270,2270,2270,0
|
|
20240430,160000,543721275,2270,2270,2270,2270,0
|
|
20240430,155900,543721275,2270,2270,2270,2270,0
|
|
20240430,155800,543721275,2270,2270,2270,2270,0
|
|
20240430,155700,543721275,2270,2270,2270,2270,0
|
|
20240430,155600,543721275,2270,2270,2270,2270,0
|
|
20240430,155500,543721275,2270,2270,2270,2270,0
|
|
20240430,155400,543721275,2270,2270,2270,2270,0
|
|
20240430,155300,543721275,2270,2270,2270,2270,0
|
|
20240430,155200,543721275,2270,2270,2270,2270,0
|
|
20240430,155100,543721275,2270,2270,2270,2270,0
|
|
20240430,155000,543721275,2270,2270,2270,2270,0
|
|
20240430,154900,543721275,2270,2270,2270,2270,0
|
|
20240430,154800,543721275,2270,2270,2270,2270,0
|
|
20240430,154700,543721275,2270,2270,2270,2270,0
|
|
20240430,154600,543721275,2270,2270,2270,2270,0
|
|
20240430,154500,543721275,2270,2270,2270,2270,0
|
|
20240430,154400,543721275,2270,2270,2270,2270,0
|
|
20240430,154300,543721275,2270,2270,2270,2270,0
|
|
20240430,154200,543721275,2270,2270,2270,2270,0
|
|
20240430,154100,543721275,2270,2270,2270,2270,0
|
|
20240430,154000,543721275,2270,2270,2270,2270,0
|
|
20240430,153900,543721275,2270,2270,2270,2270,6189
|
|
20240430,153800,543721275,2270,2270,2270,2270,0
|
|
20240430,153700,543721275,2270,2270,2270,2270,0
|
|
20240430,153600,543721275,2270,2270,2270,2270,0
|
|
20240430,153500,543721275,2270,2270,2270,2270,0
|
|
20240430,153400,543721275,2270,2270,2270,2270,0
|
|
20240430,153300,543721275,2270,2270,2270,2270,0
|
|
20240430,153200,543721275,2270,2270,2270,2270,0
|
|
20240430,153100,543721275,2270,2270,2270,2270,0
|
|
20240430,153000,543721275,2270,2270,2270,2270,6189
|
|
20240430,152900,529672245,2280,2280,2280,2280,0
|
|
20240430,152800,529672245,2280,2280,2280,2280,0
|
|
20240430,152700,529672245,2280,2280,2280,2280,0
|
|
20240430,152600,529672245,2280,2280,2280,2280,0
|
|
20240430,152500,529672245,2280,2280,2280,2280,0
|
|
20240430,152400,529672245,2280,2280,2280,2280,0
|
|
20240430,152300,529672245,2280,2280,2280,2280,0
|
|
20240430,152200,529672245,2280,2280,2280,2280,0
|
|
20240430,152100,529672245,2280,2280,2280,2280,0
|
|
20240430,152000,529672245,2280,2280,2280,2280,0
|
|
20240430,151900,529672245,2280,2280,2280,2280,0
|
|
20240430,151800,529672245,2280,2280,2280,2280,0
|
|
20240430,151700,529672245,2280,2280,2280,2280,3
|
|
20240430,151600,529665405,2280,2275,2280,2275,807
|
|
20240430,151500,527829475,2275,2275,2275,2275,1
|
|
20240430,151400,527827200,2270,2270,2270,2270,1132
|
|
20240430,151300,525257560,2275,2275,2275,2275,15
|
|
20240430,151200,525223435,2275,2275,2275,2275,3
|
|
20240430,151100,525216610,2275,2270,2275,2270,51
|
|
20240430,151000,525100830,2270,2275,2275,2270,690
|
|
20240430,150900,523531105,2275,2275,2275,2275,500
|
|
20240430,150800,522393605,2275,2275,2275,2275,0
|
|
20240430,150700,522393605,2275,2275,2275,2275,21
|
|
20240430,150600,522345830,2275,2275,2275,2275,30
|
|
20240430,150500,522277580,2275,2275,2275,2275,0
|
|
20240430,150400,522277580,2275,2275,2275,2275,2362
|
|
20240430,150300,516904030,2275,2275,2275,2275,2000
|
|
20240430,150200,512354030,2280,2275,2280,2270,7828
|
|
20240430,150100,494567805,2275,2275,2275,2275,600
|
|
20240430,150000,493202805,2275,2275,2275,2275,0
|
|
20240430,145900,493202805,2275,2275,2275,2275,3078
|
|
20240430,145800,486200355,2285,2285,2285,2285,0
|
|
20240430,145700,486200355,2285,2285,2285,2285,500
|
|
20240430,145600,485057855,2275,2275,2275,2275,11000
|
|
20240430,145500,460032855,2280,2280,2280,2280,0
|
|
20240430,145400,460032855,2280,2285,2285,2280,301
|
|
20240430,145300,459346570,2280,2280,2280,2280,0
|
|
20240430,145200,459346570,2280,2280,2280,2280,13
|
|
20240430,145100,459316930,2280,2280,2280,2280,0
|
|
20240430,145000,459316930,2280,2280,2280,2280,25
|
|
20240430,144900,459259930,2280,2280,2280,2280,0
|
|
20240430,144800,459259930,2280,2280,2280,2275,186
|
|
20240430,144700,458836350,2280,2280,2280,2280,1000
|
|
20240430,144600,456556350,2280,2280,2280,2280,0
|
|
20240430,144500,456556350,2280,2280,2280,2280,0
|
|
20240430,144400,456556350,2280,2285,2285,2280,3003
|
|
20240430,144300,449709495,2285,2285,2285,2285,0
|
|
20240430,144200,449709495,2285,2280,2285,2280,1015
|
|
20240430,144100,447395220,2280,2280,2280,2280,0
|
|
20240430,144000,447395220,2280,2280,2280,2280,0
|
|
20240430,143900,447395220,2280,2280,2280,2280,243
|
|
20240430,143800,446841180,2280,2280,2280,2280,0
|
|
20240430,143700,446841180,2280,2280,2280,2280,0
|
|
20240430,143600,446841180,2280,2280,2280,2280,500
|
|
20240430,143500,445701180,2280,2280,2280,2280,1193
|
|
20240430,143400,442981140,2280,2280,2280,2280,2959
|
|
20240430,143300,436234620,2280,2280,2280,2280,1000
|
|
20240430,143200,433954620,2280,2285,2285,2280,2259
|
|
20240430,143100,428802805,2290,2290,2290,2290,5
|
|
20240430,143000,428791355,2290,2290,2290,2290,1
|
|
20240430,142900,428789065,2285,2290,2290,2285,501
|
|
20240430,142800,427644275,2285,2285,2285,2285,0
|
|
20240430,142700,427644275,2285,2285,2285,2285,1500
|
|
20240430,142600,424216775,2285,2285,2285,2285,0
|
|
20240430,142500,424216775,2285,2285,2285,2285,1000
|
|
20240430,142400,421931775,2285,2290,2290,2285,1377
|
|
20240430,142300,418784980,2290,2290,2290,2290,1
|
|
20240430,142200,418782690,2285,2285,2285,2285,0
|
|
20240430,142100,418782690,2285,2285,2285,2285,0
|
|
20240430,142000,418782690,2285,2285,2285,2285,2000
|
|
20240430,141900,414212690,2290,2290,2290,2290,0
|
|
20240430,141800,414212690,2290,2290,2290,2290,0
|
|
20240430,141700,414212690,2290,2290,2290,2290,300
|
|
20240430,141600,413525690,2285,2285,2285,2285,500
|
|
20240430,141500,412383190,2290,2290,2290,2290,2
|
|
20240430,141400,412378610,2290,2290,2290,2290,0
|
|
20240430,141300,412378610,2290,2290,2290,2290,0
|
|
20240430,141200,412378610,2290,2290,2290,2290,0
|
|
20240430,141100,412378610,2290,2290,2290,2290,55
|
|
20240430,141000,412252660,2285,2285,2290,2285,512
|
|
20240430,140900,411081150,2290,2290,2290,2290,0
|
|
20240430,140800,411081150,2290,2290,2290,2290,1000
|
|
20240430,140700,408791150,2285,2285,2285,2285,0
|
|
20240430,140600,408791150,2285,2285,2285,2285,0
|
|
20240430,140500,408791150,2285,2285,2285,2285,0
|
|
20240430,140400,408791150,2285,2285,2285,2285,0
|
|
20240430,140300,408791150,2285,2290,2290,2285,2695
|
|
20240430,140200,402619650,2290,2290,2290,2290,0
|
|
20240430,140100,402619650,2290,2295,2295,2290,260
|
|
20240430,140000,402023950,2295,2295,2295,2295,0
|
|
20240430,135900,402023950,2295,2295,2295,2295,0
|
|
20240430,135800,402023950,2295,2295,2295,2295,9
|
|
20240430,135700,402003295,2295,2295,2295,2295,60
|
|
20240430,135600,401865595,2295,2295,2295,2295,0
|
|
20240430,135500,401865595,2295,2295,2295,2295,0
|
|
20240430,135400,401865595,2295,2295,2295,2295,50
|
|
20240430,135300,401750845,2295,2295,2295,2295,0
|
|
20240430,135200,401750845,2295,2295,2295,2295,0
|
|
20240430,135100,401750845,2295,2295,2295,2295,0
|
|
20240430,135000,401750845,2295,2290,2295,2290,100
|
|
20240430,134900,401521685,2285,2285,2285,2285,81
|
|
20240430,134800,401336600,2290,2290,2290,2290,752
|
|
20240430,134700,399614520,2290,2290,2290,2290,3
|
|
20240430,134600,399607650,2290,2290,2290,2290,2
|
|
20240430,134500,399603070,2285,2285,2285,2285,0
|
|
20240430,134400,399603070,2285,2285,2285,2285,100
|
|
20240430,134300,399374570,2290,2290,2290,2290,0
|
|
20240430,134200,399374570,2290,2290,2290,2290,0
|
|
20240430,134100,399374570,2290,2290,2290,2290,0
|
|
20240430,134000,399374570,2290,2290,2290,2290,0
|
|
20240430,133900,399374570,2290,2290,2290,2290,2
|
|
20240430,133800,399369990,2290,2290,2290,2290,200
|
|
20240430,133700,398911990,2290,2290,2290,2290,0
|
|
20240430,133600,398911990,2290,2290,2290,2290,0
|
|
20240430,133500,398911990,2290,2290,2290,2290,0
|
|
20240430,133400,398911990,2290,2290,2290,2290,0
|
|
20240430,133300,398911990,2290,2290,2290,2290,0
|
|
20240430,133200,398911990,2290,2290,2290,2290,65
|
|
20240430,133100,398763140,2290,2290,2290,2290,1
|
|
20240430,133000,398760850,2285,2290,2290,2285,1001
|
|
20240430,132900,396473560,2285,2285,2285,2285,10
|
|
20240430,132800,396450710,2285,2285,2285,2285,1
|
|
20240430,132700,396448425,2290,2290,2290,2290,0
|
|
20240430,132600,396448425,2290,2290,2290,2290,0
|
|
20240430,132500,396448425,2290,2290,2290,2290,0
|
|
20240430,132400,396448425,2290,2290,2290,2290,220
|
|
20240430,132300,395944625,2290,2290,2290,2290,50
|
|
20240430,132200,395830125,2290,2290,2290,2290,0
|
|
20240430,132100,395830125,2290,2290,2290,2290,0
|
|
20240430,132000,395830125,2290,2290,2290,2290,10
|
|
20240430,131900,395807225,2285,2285,2285,2285,6618
|
|
20240430,131800,380685095,2290,2290,2290,2290,60
|
|
20240430,131700,380547695,2290,2285,2290,2285,107
|
|
20240430,131600,380302975,2290,2290,2290,2290,0
|
|
20240430,131500,380302975,2290,2290,2290,2290,124
|
|
20240430,131400,380019015,2290,2290,2290,2290,0
|
|
20240430,131300,380019015,2290,2290,2290,2290,30
|
|
20240430,131200,379950315,2290,2290,2290,2290,204
|
|
20240430,131100,379483155,2290,2290,2290,2290,1500
|
|
20240430,131000,376048155,2290,2285,2290,2285,51
|
|
20240430,130900,375931615,2290,2290,2290,2290,0
|
|
20240430,130800,375931615,2290,2290,2290,2290,0
|
|
20240430,130700,375931615,2290,2290,2290,2290,200
|
|
20240430,130600,375473615,2290,2290,2290,2290,0
|
|
20240430,130500,375473615,2290,2290,2290,2290,0
|
|
20240430,130400,375473615,2290,2290,2290,2290,9655
|
|
20240430,130300,353363665,2295,2295,2295,2295,3
|
|
20240430,130200,353356780,2295,2295,2295,2295,0
|
|
20240430,130100,353356780,2295,2295,2295,2295,0
|
|
20240430,130000,353356780,2295,2295,2295,2295,100
|
|
20240430,125900,353127280,2290,2290,2290,2290,0
|
|
20240430,125800,353127280,2290,2290,2290,2290,0
|
|
20240430,125700,353127280,2290,2290,2290,2290,0
|
|
20240430,125600,353127280,2290,2290,2290,2290,0
|
|
20240430,125500,353127280,2290,2290,2290,2290,0
|
|
20240430,125400,353127280,2290,2290,2290,2290,0
|
|
20240430,125300,353127280,2290,2290,2290,2290,0
|
|
20240430,125200,353127280,2290,2290,2290,2290,46
|
|
20240430,125100,353021940,2295,2295,2295,2295,10
|
|
20240430,125000,352998990,2295,2290,2295,2290,4002
|
|
20240430,124900,343834400,2290,2290,2290,2290,6008
|
|
20240430,124800,330076080,2290,2290,2290,2290,450
|
|
20240430,124700,329045580,2290,2290,2290,2290,0
|
|
20240430,124600,329045580,2290,2290,2290,2290,0
|
|
20240430,124500,329045580,2290,2290,2290,2290,0
|
|
20240430,124400,329045580,2290,2290,2290,2290,120
|
|
20240430,124300,328770780,2290,2290,2290,2290,0
|
|
20240430,124200,328770780,2290,2290,2290,2290,1
|
|
20240430,124100,328768490,2285,2285,2285,2285,0
|
|
20240430,124000,328768490,2285,2285,2285,2285,0
|
|
20240430,123900,328768490,2285,2285,2285,2285,0
|
|
20240430,123800,328768490,2285,2285,2285,2285,0
|
|
20240430,123700,328768490,2285,2285,2285,2285,0
|
|
20240430,123600,328768490,2285,2285,2285,2285,500
|
|
20240430,123500,327625990,2285,2285,2285,2285,0
|
|
20240430,123400,327625990,2285,2285,2285,2285,2
|
|
20240430,123300,327621420,2285,2285,2285,2285,7
|
|
20240430,123200,327605425,2285,2285,2285,2285,4
|
|
20240430,123100,327596285,2285,2285,2285,2285,1
|
|
20240430,123000,327594000,2285,2285,2285,2285,2
|
|
20240430,122900,327589430,2290,2290,2290,2290,0
|
|
20240430,122800,327589430,2290,2285,2290,2285,411
|
|
20240430,122700,326650290,2285,2285,2285,2285,0
|
|
20240430,122600,326650290,2285,2285,2285,2285,0
|
|
20240430,122500,326650290,2285,2285,2285,2285,0
|
|
20240430,122400,326650290,2285,2285,2285,2285,772
|
|
20240430,122300,324886270,2285,2285,2285,2285,70
|
|
20240430,122200,324726320,2285,2285,2285,2285,158
|
|
20240430,122100,324365290,2285,2285,2285,2285,476
|
|
20240430,122000,323277630,2285,2285,2285,2285,0
|
|
20240430,121900,323277630,2285,2285,2285,2285,0
|
|
20240430,121800,323277630,2285,2285,2285,2285,900
|
|
20240430,121700,321221130,2285,2285,2285,2285,0
|
|
20240430,121600,321221130,2285,2285,2285,2285,982
|
|
20240430,121500,318977260,2285,2285,2285,2285,18
|
|
20240430,121400,318936130,2290,2290,2290,2290,0
|
|
20240430,121300,318936130,2290,2290,2290,2290,0
|
|
20240430,121200,318936130,2290,2290,2290,2290,0
|
|
20240430,121100,318936130,2290,2290,2290,2290,0
|
|
20240430,121000,318936130,2290,2290,2290,2290,60
|
|
20240430,120900,318798730,2290,2290,2290,2290,50
|
|
20240430,120800,318684230,2285,2285,2285,2285,2055
|
|
20240430,120700,313988555,2280,2285,2285,2280,693
|
|
20240430,120600,312405385,2290,2290,2290,2290,0
|
|
20240430,120500,312405385,2290,2290,2290,2290,0
|
|
20240430,120400,312405385,2290,2285,2290,2285,1158
|
|
20240430,120300,309759340,2285,2285,2285,2285,3347
|
|
20240430,120200,302111445,2285,2285,2285,2285,0
|
|
20240430,120100,302111445,2285,2285,2285,2285,0
|
|
20240430,120000,302111445,2285,2285,2285,2285,0
|
|
20240430,115900,302111445,2285,2285,2285,2285,5301
|
|
20240430,115800,289998660,2280,2280,2280,2280,0
|
|
20240430,115700,289998660,2280,2280,2280,2280,0
|
|
20240430,115600,289998660,2280,2280,2280,2280,467
|
|
20240430,115500,288933900,2285,2285,2285,2285,0
|
|
20240430,115400,288933900,2285,2285,2285,2285,46
|
|
20240430,115300,288828790,2285,2285,2285,2285,0
|
|
20240430,115200,288828790,2285,2285,2285,2285,300
|
|
20240430,115100,288143290,2285,2285,2285,2285,0
|
|
20240430,115000,288143290,2285,2285,2285,2285,30
|
|
20240430,114900,288074740,2280,2280,2280,2280,0
|
|
20240430,114800,288074740,2280,2280,2280,2280,0
|
|
20240430,114700,288074740,2280,2280,2280,2280,0
|
|
20240430,114600,288074740,2280,2280,2280,2280,300
|
|
20240430,114500,287390740,2280,2280,2280,2280,100
|
|
20240430,114400,287162740,2285,2285,2285,2285,0
|
|
20240430,114300,287162740,2285,2285,2285,2285,5116
|
|
20240430,114200,275472680,2285,2285,2285,2285,0
|
|
20240430,114100,275472680,2285,2280,2285,2280,106
|
|
20240430,114000,275230500,2280,2280,2280,2280,1000
|
|
20240430,113900,272950500,2280,2280,2285,2280,551
|
|
20240430,113800,271692005,2280,2280,2280,2280,0
|
|
20240430,113700,271692005,2280,2280,2280,2280,0
|
|
20240430,113600,271692005,2280,2280,2280,2280,500
|
|
20240430,113500,270552005,2280,2280,2280,2280,1
|
|
20240430,113400,270549725,2275,2275,2275,2275,100
|
|
20240430,113300,270322225,2275,2280,2280,2275,300
|
|
20240430,113200,269639220,2285,2285,2285,2285,44
|
|
20240430,113100,269538680,2285,2285,2285,2285,100
|
|
20240430,113000,269310180,2280,2280,2280,2280,0
|
|
20240430,112900,269310180,2280,2280,2280,2280,0
|
|
20240430,112800,269310180,2280,2280,2280,2280,476
|
|
20240430,112700,268224900,2280,2280,2280,2280,0
|
|
20240430,112600,268224900,2280,2280,2280,2280,30
|
|
20240430,112500,268156500,2280,2280,2280,2280,31
|
|
20240430,112400,268085820,2285,2285,2285,2285,0
|
|
20240430,112300,268085820,2285,2285,2285,2285,0
|
|
20240430,112200,268085820,2285,2285,2285,2285,0
|
|
20240430,112100,268085820,2285,2280,2285,2280,82
|
|
20240430,112000,267898850,2280,2280,2280,2280,0
|
|
20240430,111900,267898850,2280,2280,2280,2280,0
|
|
20240430,111800,267898850,2280,2280,2280,2280,0
|
|
20240430,111700,267898850,2280,2280,2280,2280,1545
|
|
20240430,111600,264376250,2280,2280,2280,2280,50
|
|
20240430,111500,264262250,2280,2280,2280,2280,2
|
|
20240430,111400,264257690,2280,2280,2280,2280,0
|
|
20240430,111300,264257690,2280,2280,2280,2280,0
|
|
20240430,111200,264257690,2280,2280,2280,2280,1
|
|
20240430,111100,264255410,2270,2270,2270,2270,0
|
|
20240430,111000,264255410,2270,2270,2270,2270,0
|
|
20240430,110900,264255410,2270,2270,2270,2270,0
|
|
20240430,110800,264255410,2270,2275,2275,2270,370
|
|
20240430,110700,263415485,2280,2280,2280,2280,30
|
|
20240430,110600,263347085,2280,2280,2280,2280,100
|
|
20240430,110500,263119085,2280,2280,2280,2280,0
|
|
20240430,110400,263119085,2280,2280,2280,2280,40
|
|
20240430,110300,263027885,2280,2280,2280,2280,0
|
|
20240430,110200,263027885,2280,2280,2280,2280,0
|
|
20240430,110100,263027885,2280,2280,2280,2280,300
|
|
20240430,110000,262343885,2280,2275,2280,2270,19569
|
|
20240430,105900,217912255,2280,2280,2280,2280,0
|
|
20240430,105800,217912255,2280,2280,2280,2280,0
|
|
20240430,105700,217912255,2280,2280,2280,2280,0
|
|
20240430,105600,217912255,2280,2285,2285,2280,351
|
|
20240430,105500,217111500,2280,2280,2280,2280,0
|
|
20240430,105400,217111500,2280,2280,2280,2280,47
|
|
20240430,105300,217004340,2280,2280,2280,2280,6
|
|
20240430,105200,216990660,2275,2280,2280,2275,95
|
|
20240430,105100,216774530,2275,2275,2275,2275,21
|
|
20240430,105000,216726755,2280,2280,2280,2280,150
|
|
20240430,104900,216384755,2275,2275,2275,2275,0
|
|
20240430,104800,216384755,2275,2275,2275,2275,0
|
|
20240430,104700,216384755,2275,2275,2275,2275,0
|
|
20240430,104600,216384755,2275,2275,2275,2275,6283
|
|
20240430,104500,202090930,2280,2280,2280,2280,130
|
|
20240430,104400,201794530,2280,2280,2280,2280,3162
|
|
20240430,104300,194585170,2280,2280,2280,2280,0
|
|
20240430,104200,194585170,2280,2280,2280,2280,0
|
|
20240430,104100,194585170,2280,2280,2280,2280,50
|
|
20240430,104000,194471170,2285,2285,2285,2285,822
|
|
20240430,103900,192592900,2280,2280,2280,2280,0
|
|
20240430,103800,192592900,2280,2280,2280,2280,0
|
|
20240430,103700,192592900,2280,2280,2280,2280,0
|
|
20240430,103600,192592900,2280,2280,2280,2280,408
|
|
20240430,103500,191662660,2280,2280,2280,2280,0
|
|
20240430,103400,191662660,2280,2280,2280,2280,591
|
|
20240430,103300,190315180,2285,2285,2285,2285,400
|
|
20240430,103200,189401180,2285,2285,2285,2285,0
|
|
20240430,103100,189401180,2285,2285,2285,2285,50
|
|
20240430,103000,189286930,2280,2285,2285,2280,149
|
|
20240430,102900,188947200,2280,2280,2280,2280,10
|
|
20240430,102800,188924400,2285,2285,2285,2285,0
|
|
20240430,102700,188924400,2285,2285,2285,2285,0
|
|
20240430,102600,188924400,2285,2285,2285,2285,0
|
|
20240430,102500,188924400,2285,2285,2285,2285,8
|
|
20240430,102400,188906120,2285,2285,2285,2285,0
|
|
20240430,102300,188906120,2285,2285,2285,2285,1
|
|
20240430,102200,188903835,2280,2280,2280,2280,8
|
|
20240430,102100,188885595,2285,2285,2285,2280,3563
|
|
20240430,102000,180761945,2280,2280,2280,2280,0
|
|
20240430,101900,180761945,2280,2280,2280,2280,0
|
|
20240430,101800,180761945,2280,2280,2280,2280,0
|
|
20240430,101700,180761945,2280,2280,2280,2280,1616
|
|
20240430,101600,177077465,2285,2285,2285,2285,0
|
|
20240430,101500,177077465,2285,2285,2285,2285,0
|
|
20240430,101400,177077465,2285,2285,2285,2285,0
|
|
20240430,101300,177077465,2285,2285,2285,2280,258
|
|
20240430,101200,176488560,2285,2285,2285,2285,222
|
|
20240430,101100,175981290,2285,2285,2285,2285,0
|
|
20240430,101000,175981290,2285,2285,2285,2285,0
|
|
20240430,100900,175981290,2285,2285,2285,2285,0
|
|
20240430,100800,175981290,2285,2285,2285,2285,0
|
|
20240430,100700,175981290,2285,2285,2285,2285,1
|
|
20240430,100600,175979005,2285,2280,2285,2280,2
|
|
20240430,100500,175974440,2285,2285,2285,2285,0
|
|
20240430,100400,175974440,2285,2285,2285,2285,0
|
|
20240430,100300,175974440,2285,2285,2285,2285,50
|
|
20240430,100200,175860190,2285,2285,2285,2285,100
|
|
20240430,100100,175631690,2285,2285,2285,2285,89
|
|
20240430,100000,175428325,2285,2285,2290,2285,4215
|
|
20240430,095900,165796595,2280,2285,2285,2280,13
|
|
20240430,095800,165766940,2285,2285,2285,2285,11
|
|
20240430,095700,165741805,2280,2285,2285,2280,18
|
|
20240430,095600,165700700,2285,2285,2285,2285,150
|
|
20240430,095500,165357950,2285,2285,2285,2285,47
|
|
20240430,095400,165250555,2285,2285,2285,2285,2001
|
|
20240430,095300,160678270,2285,2285,2290,2285,1467
|
|
20240430,095200,157326025,2285,2285,2285,2285,50
|
|
20240430,095100,157211775,2285,2285,2285,2285,57
|
|
20240430,095000,157081530,2285,2285,2285,2285,442
|
|
20240430,094900,156071560,2285,2285,2285,2285,0
|
|
20240430,094800,156071560,2285,2285,2285,2285,0
|
|
20240430,094700,156071560,2285,2285,2285,2285,0
|
|
20240430,094600,156071560,2285,2285,2285,2285,0
|
|
20240430,094500,156071560,2285,2285,2285,2285,0
|
|
20240430,094400,156071560,2285,2285,2285,2285,60
|
|
20240430,094300,155934460,2285,2285,2285,2285,0
|
|
20240430,094200,155934460,2285,2280,2285,2280,501
|
|
20240430,094100,154792175,2280,2285,2285,2280,540
|
|
20240430,094000,153558300,2285,2285,2285,2285,100
|
|
20240430,093900,153329800,2285,2285,2285,2285,7
|
|
20240430,093800,153313805,2285,2285,2285,2285,0
|
|
20240430,093700,153313805,2285,2285,2285,2285,0
|
|
20240430,093600,153313805,2285,2285,2285,2285,1
|
|
20240430,093500,153311520,2280,2280,2280,2280,11
|
|
20240430,093400,153286440,2280,2280,2280,2280,0
|
|
20240430,093300,153286440,2280,2280,2280,2280,0
|
|
20240430,093200,153286440,2280,2280,2280,2280,890
|
|
20240430,093100,151257240,2280,2280,2285,2280,2218
|
|
20240430,093000,146200195,2285,2285,2285,2285,3
|
|
20240430,092900,146193340,2280,2280,2280,2280,0
|
|
20240430,092800,146193340,2280,2280,2280,2280,5600
|
|
20240430,092700,133425340,2280,2280,2280,2280,1125
|
|
20240430,092600,130860340,2280,2280,2280,2280,0
|
|
20240430,092500,130860340,2280,2280,2280,2280,0
|
|
20240430,092400,130860340,2280,2280,2280,2280,1000
|
|
20240430,092300,128580340,2280,2280,2280,2280,11236
|
|
20240430,092200,102962260,2280,2280,2280,2280,2712
|
|
20240430,092100,96778900,2280,2285,2285,2280,20
|
|
20240430,092000,96733250,2280,2280,2280,2280,5
|
|
20240430,091900,96721850,2285,2285,2285,2285,61
|
|
20240430,091800,96582465,2285,2285,2290,2285,366
|
|
20240430,091700,95746150,2285,2285,2290,2280,1845
|
|
20240430,091600,91532815,2285,2280,2285,2280,1638
|
|
20240430,091500,87789990,2285,2285,2285,2285,0
|
|
20240430,091400,87789990,2285,2285,2285,2285,0
|
|
20240430,091300,87789990,2285,2285,2285,2285,115
|
|
20240430,091200,87527215,2290,2290,2290,2285,2559
|
|
20240430,091100,81675830,2290,2280,2290,2280,22488
|
|
20240430,091000,30379330,2280,2280,2280,2280,0
|
|
20240430,090900,30379330,2280,2280,2280,2280,2159
|
|
20240430,090800,25456810,2280,2275,2280,2275,412
|
|
20240430,090700,24519410,2275,2280,2280,2275,1406
|
|
20240430,090600,21320755,2280,2280,2280,2280,1
|
|
20240430,090500,21318475,2285,2285,2285,2285,0
|
|
20240430,090400,21318475,2285,2285,2285,2285,0
|
|
20240430,090300,21318475,2285,2280,2285,2280,400
|
|
20240430,090200,20404480,2280,2280,2280,2280,1345
|
|
20240430,090100,17337880,2285,2285,2285,2285,0
|
|
20240430,090000,17337880,2285,2270,2285,2270,7637
|