613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191000,422277955,2210,2210,2210,2210,4012
|
|
20240430,190900,422277955,2210,2210,2210,2210,0
|
|
20240430,190800,422277955,2210,2210,2210,2210,0
|
|
20240430,190700,422277955,2210,2210,2210,2210,0
|
|
20240430,190600,422277955,2210,2210,2210,2210,0
|
|
20240430,190500,422277955,2210,2210,2210,2210,0
|
|
20240430,190400,422277955,2210,2210,2210,2210,0
|
|
20240430,190300,422277955,2210,2210,2210,2210,0
|
|
20240430,190200,422277955,2210,2210,2210,2210,0
|
|
20240430,190100,422277955,2210,2210,2210,2210,0
|
|
20240430,190000,422277955,2210,2210,2210,2210,0
|
|
20240430,185900,422277955,2210,2210,2210,2210,0
|
|
20240430,185800,422277955,2210,2210,2210,2210,0
|
|
20240430,185700,422277955,2210,2210,2210,2210,0
|
|
20240430,185600,422277955,2210,2210,2210,2210,0
|
|
20240430,185500,422277955,2210,2210,2210,2210,0
|
|
20240430,185400,422277955,2210,2210,2210,2210,0
|
|
20240430,185300,422277955,2210,2210,2210,2210,0
|
|
20240430,185200,422277955,2210,2210,2210,2210,0
|
|
20240430,185100,422277955,2210,2210,2210,2210,0
|
|
20240430,185000,422277955,2210,2210,2210,2210,0
|
|
20240430,184900,422277955,2210,2210,2210,2210,0
|
|
20240430,184800,422277955,2210,2210,2210,2210,0
|
|
20240430,184700,422277955,2210,2210,2210,2210,0
|
|
20240430,184600,422277955,2210,2210,2210,2210,0
|
|
20240430,184500,422277955,2210,2210,2210,2210,0
|
|
20240430,184400,422277955,2210,2210,2210,2210,0
|
|
20240430,184300,422277955,2210,2210,2210,2210,0
|
|
20240430,184200,422277955,2210,2210,2210,2210,0
|
|
20240430,184100,422277955,2210,2210,2210,2210,0
|
|
20240430,184000,422277955,2210,2210,2210,2210,4012
|
|
20240430,183900,422277955,2210,2210,2210,2210,0
|
|
20240430,183800,422277955,2210,2210,2210,2210,0
|
|
20240430,183700,422277955,2210,2210,2210,2210,0
|
|
20240430,183600,422277955,2210,2210,2210,2210,0
|
|
20240430,183500,422277955,2210,2210,2210,2210,0
|
|
20240430,183400,422277955,2210,2210,2210,2210,0
|
|
20240430,183300,422277955,2210,2210,2210,2210,0
|
|
20240430,183200,422277955,2210,2210,2210,2210,0
|
|
20240430,183100,422277955,2210,2210,2210,2210,0
|
|
20240430,183000,422277955,2210,2210,2210,2210,0
|
|
20240430,182900,422277955,2210,2210,2210,2210,0
|
|
20240430,182800,422277955,2210,2210,2210,2210,0
|
|
20240430,182700,422277955,2210,2210,2210,2210,0
|
|
20240430,182600,422277955,2210,2210,2210,2210,0
|
|
20240430,182500,422277955,2210,2210,2210,2210,0
|
|
20240430,182400,422277955,2210,2210,2210,2210,0
|
|
20240430,182300,422277955,2210,2210,2210,2210,0
|
|
20240430,182200,422277955,2210,2210,2210,2210,0
|
|
20240430,182100,422277955,2210,2210,2210,2210,0
|
|
20240430,182000,422277955,2210,2210,2210,2210,0
|
|
20240430,181900,422277955,2210,2210,2210,2210,0
|
|
20240430,181800,422277955,2210,2210,2210,2210,0
|
|
20240430,181700,422277955,2210,2210,2210,2210,0
|
|
20240430,181600,422277955,2210,2210,2210,2210,0
|
|
20240430,181500,422277955,2210,2210,2210,2210,0
|
|
20240430,181400,422277955,2210,2210,2210,2210,0
|
|
20240430,181300,422277955,2210,2210,2210,2210,0
|
|
20240430,181200,422277955,2210,2210,2210,2210,0
|
|
20240430,181100,422277955,2210,2210,2210,2210,0
|
|
20240430,181000,422277955,2210,2210,2210,2210,4012
|
|
20240430,180900,422277955,2210,2210,2210,2210,0
|
|
20240430,180800,422277955,2210,2210,2210,2210,0
|
|
20240430,180700,422277955,2210,2210,2210,2210,0
|
|
20240430,180600,422277955,2210,2210,2210,2210,0
|
|
20240430,180500,422277955,2210,2210,2210,2210,0
|
|
20240430,180400,422277955,2210,2210,2210,2210,0
|
|
20240430,180300,422277955,2210,2210,2210,2210,0
|
|
20240430,180200,422277955,2210,2210,2210,2210,0
|
|
20240430,180100,422277955,2210,2210,2210,2210,0
|
|
20240430,180000,422277955,2210,2210,2210,2210,0
|
|
20240430,175900,422277955,2210,2210,2210,2210,0
|
|
20240430,175800,422277955,2210,2210,2210,2210,0
|
|
20240430,175700,422277955,2210,2210,2210,2210,0
|
|
20240430,175600,422277955,2210,2210,2210,2210,0
|
|
20240430,175500,422277955,2210,2210,2210,2210,0
|
|
20240430,175400,422277955,2210,2210,2210,2210,0
|
|
20240430,175300,422277955,2210,2210,2210,2210,0
|
|
20240430,175200,422277955,2210,2210,2210,2210,0
|
|
20240430,175100,422277955,2210,2210,2210,2210,0
|
|
20240430,175000,422277955,2210,2210,2210,2210,0
|
|
20240430,174900,422277955,2210,2210,2210,2210,0
|
|
20240430,174800,422277955,2210,2210,2210,2210,0
|
|
20240430,174700,422277955,2210,2210,2210,2210,0
|
|
20240430,174600,422277955,2210,2210,2210,2210,0
|
|
20240430,174500,422277955,2210,2210,2210,2210,0
|
|
20240430,174400,422277955,2210,2210,2210,2210,0
|
|
20240430,174300,422277955,2210,2210,2210,2210,0
|
|
20240430,174200,422277955,2210,2210,2210,2210,0
|
|
20240430,174100,422277955,2210,2210,2210,2210,0
|
|
20240430,174000,422277955,2210,2210,2210,2210,4012
|
|
20240430,173900,422277955,2210,2210,2210,2210,0
|
|
20240430,173800,422277955,2210,2210,2210,2210,0
|
|
20240430,173700,422277955,2210,2210,2210,2210,0
|
|
20240430,173600,422277955,2210,2210,2210,2210,0
|
|
20240430,173500,422277955,2210,2210,2210,2210,0
|
|
20240430,173400,422277955,2210,2210,2210,2210,0
|
|
20240430,173300,422277955,2210,2210,2210,2210,0
|
|
20240430,173200,422277955,2210,2210,2210,2210,0
|
|
20240430,173100,422277955,2210,2210,2210,2210,0
|
|
20240430,173000,422277955,2210,2210,2210,2210,0
|
|
20240430,172900,422277955,2210,2210,2210,2210,0
|
|
20240430,172800,422277955,2210,2210,2210,2210,0
|
|
20240430,172700,422277955,2210,2210,2210,2210,0
|
|
20240430,172600,422277955,2210,2210,2210,2210,0
|
|
20240430,172500,422277955,2210,2210,2210,2210,0
|
|
20240430,172400,422277955,2210,2210,2210,2210,0
|
|
20240430,172300,422277955,2210,2210,2210,2210,0
|
|
20240430,172200,422277955,2210,2210,2210,2210,0
|
|
20240430,172100,422277955,2210,2210,2210,2210,0
|
|
20240430,172000,422277955,2210,2210,2210,2210,0
|
|
20240430,171900,422277955,2210,2210,2210,2210,0
|
|
20240430,171800,422277955,2210,2210,2210,2210,0
|
|
20240430,171700,422277955,2210,2210,2210,2210,0
|
|
20240430,171600,422277955,2210,2210,2210,2210,0
|
|
20240430,171500,422277955,2210,2210,2210,2210,0
|
|
20240430,171400,422277955,2210,2210,2210,2210,0
|
|
20240430,171300,422277955,2210,2210,2210,2210,0
|
|
20240430,171200,422277955,2210,2210,2210,2210,0
|
|
20240430,171100,422277955,2210,2210,2210,2210,0
|
|
20240430,171000,422277955,2210,2210,2210,2210,4012
|
|
20240430,170900,422277955,2210,2210,2210,2210,0
|
|
20240430,170800,422277955,2210,2210,2210,2210,0
|
|
20240430,170700,422277955,2210,2210,2210,2210,0
|
|
20240430,170600,422277955,2210,2210,2210,2210,0
|
|
20240430,170500,422277955,2210,2210,2210,2210,0
|
|
20240430,170400,422277955,2210,2210,2210,2210,0
|
|
20240430,170300,422277955,2210,2210,2210,2210,0
|
|
20240430,170200,422277955,2210,2210,2210,2210,0
|
|
20240430,170100,422277955,2210,2210,2210,2210,0
|
|
20240430,170000,422277955,2210,2210,2210,2210,0
|
|
20240430,165900,422277955,2210,2210,2210,2210,0
|
|
20240430,165800,422277955,2210,2210,2210,2210,0
|
|
20240430,165700,422277955,2210,2210,2210,2210,0
|
|
20240430,165600,422277955,2210,2210,2210,2210,0
|
|
20240430,165500,422277955,2210,2210,2210,2210,0
|
|
20240430,165400,422277955,2210,2210,2210,2210,0
|
|
20240430,165300,422277955,2210,2210,2210,2210,0
|
|
20240430,165200,422277955,2210,2210,2210,2210,0
|
|
20240430,165100,422277955,2210,2210,2210,2210,0
|
|
20240430,165000,422277955,2210,2210,2210,2210,0
|
|
20240430,164900,422277955,2210,2210,2210,2210,0
|
|
20240430,164800,422277955,2210,2210,2210,2210,0
|
|
20240430,164700,422277955,2210,2210,2210,2210,0
|
|
20240430,164600,422277955,2210,2210,2210,2210,0
|
|
20240430,164500,422277955,2210,2210,2210,2210,0
|
|
20240430,164400,422277955,2210,2210,2210,2210,0
|
|
20240430,164300,422277955,2210,2210,2210,2210,0
|
|
20240430,164200,422277955,2210,2210,2210,2210,0
|
|
20240430,164100,422277955,2210,2210,2210,2210,0
|
|
20240430,164000,422277955,2210,2210,2210,2210,4012
|
|
20240430,163900,422277955,2210,2210,2210,2210,0
|
|
20240430,163800,422277955,2210,2210,2210,2210,0
|
|
20240430,163700,422277955,2210,2210,2210,2210,0
|
|
20240430,163600,422277955,2210,2210,2210,2210,0
|
|
20240430,163500,422277955,2210,2210,2210,2210,0
|
|
20240430,163400,422277955,2210,2210,2210,2210,0
|
|
20240430,163300,422277955,2210,2210,2210,2210,0
|
|
20240430,163200,422277955,2210,2210,2210,2210,0
|
|
20240430,163100,422277955,2210,2210,2210,2210,0
|
|
20240430,163000,422277955,2210,2210,2210,2210,0
|
|
20240430,162900,422277955,2210,2210,2210,2210,0
|
|
20240430,162800,422277955,2210,2210,2210,2210,0
|
|
20240430,162700,422277955,2210,2210,2210,2210,0
|
|
20240430,162600,422277955,2210,2210,2210,2210,0
|
|
20240430,162500,422277955,2210,2210,2210,2210,0
|
|
20240430,162400,422277955,2210,2210,2210,2210,0
|
|
20240430,162300,422277955,2210,2210,2210,2210,0
|
|
20240430,162200,422277955,2210,2210,2210,2210,0
|
|
20240430,162100,422277955,2210,2210,2210,2210,0
|
|
20240430,162000,422277955,2210,2210,2210,2210,0
|
|
20240430,161900,422277955,2210,2210,2210,2210,0
|
|
20240430,161800,422277955,2210,2210,2210,2210,0
|
|
20240430,161700,422277955,2210,2210,2210,2210,0
|
|
20240430,161600,422277955,2210,2210,2210,2210,0
|
|
20240430,161500,422277955,2210,2210,2210,2210,0
|
|
20240430,161400,422277955,2210,2210,2210,2210,0
|
|
20240430,161300,422277955,2210,2210,2210,2210,0
|
|
20240430,161200,422277955,2210,2210,2210,2210,0
|
|
20240430,161100,422277955,2210,2210,2210,2210,0
|
|
20240430,161000,422277955,2210,2210,2210,2210,4012
|
|
20240430,160900,422277955,2210,2210,2210,2210,0
|
|
20240430,160800,422277955,2210,2210,2210,2210,0
|
|
20240430,160700,422277955,2210,2210,2210,2210,0
|
|
20240430,160600,422277955,2210,2210,2210,2210,0
|
|
20240430,160500,422277955,2210,2210,2210,2210,0
|
|
20240430,160400,422277955,2210,2210,2210,2210,0
|
|
20240430,160300,422277955,2210,2210,2210,2210,0
|
|
20240430,160200,422277955,2210,2210,2210,2210,0
|
|
20240430,160100,422277955,2210,2210,2210,2210,0
|
|
20240430,160000,422277955,2210,2210,2210,2210,0
|
|
20240430,155900,422277955,2210,2210,2210,2210,0
|
|
20240430,155800,422277955,2210,2210,2210,2210,0
|
|
20240430,155700,422277955,2210,2210,2210,2210,0
|
|
20240430,155600,422277955,2210,2210,2210,2210,0
|
|
20240430,155500,422277955,2210,2210,2210,2210,0
|
|
20240430,155400,422277955,2210,2210,2210,2210,0
|
|
20240430,155300,422277955,2210,2210,2210,2210,0
|
|
20240430,155200,422277955,2210,2210,2210,2210,0
|
|
20240430,155100,422277955,2210,2210,2210,2210,0
|
|
20240430,155000,422277955,2210,2210,2210,2210,0
|
|
20240430,154900,422277955,2210,2210,2210,2210,0
|
|
20240430,154800,422277955,2210,2210,2210,2210,0
|
|
20240430,154700,422277955,2210,2210,2210,2210,0
|
|
20240430,154600,422277955,2210,2210,2210,2210,0
|
|
20240430,154500,422277955,2210,2210,2210,2210,0
|
|
20240430,154400,422277955,2210,2210,2210,2210,0
|
|
20240430,154300,422277955,2210,2210,2210,2210,0
|
|
20240430,154200,422277955,2210,2210,2210,2210,0
|
|
20240430,154100,422277955,2210,2210,2210,2210,0
|
|
20240430,154000,422277955,2210,2210,2210,2210,4012
|
|
20240430,153900,422277955,2210,2210,2210,2210,0
|
|
20240430,153800,422277955,2210,2210,2210,2210,0
|
|
20240430,153700,422277955,2210,2210,2210,2210,0
|
|
20240430,153600,422277955,2210,2210,2210,2210,0
|
|
20240430,153500,422277955,2210,2210,2210,2210,0
|
|
20240430,153400,422277955,2210,2210,2210,2210,0
|
|
20240430,153300,422277955,2210,2210,2210,2210,0
|
|
20240430,153200,422277955,2210,2210,2210,2210,0
|
|
20240430,153100,422277955,2210,2210,2210,2210,0
|
|
20240430,153000,422277955,2210,2210,2210,2210,4012
|
|
20240430,152900,413411435,2210,2210,2210,2210,0
|
|
20240430,152800,413411435,2210,2210,2210,2210,0
|
|
20240430,152700,413411435,2210,2210,2210,2210,0
|
|
20240430,152600,413411435,2210,2210,2210,2210,0
|
|
20240430,152500,413411435,2210,2210,2210,2210,0
|
|
20240430,152400,413411435,2210,2210,2210,2210,0
|
|
20240430,152300,413411435,2210,2210,2210,2210,0
|
|
20240430,152200,413411435,2210,2210,2210,2210,0
|
|
20240430,152100,413411435,2210,2210,2210,2210,0
|
|
20240430,152000,413411435,2210,2210,2210,2210,0
|
|
20240430,151900,413411435,2210,2210,2210,2210,164
|
|
20240430,151800,413048995,2220,2210,2220,2210,3013
|
|
20240430,151700,406384095,2215,2215,2215,2210,1086
|
|
20240430,151600,403983530,2215,2210,2215,2210,1752
|
|
20240430,151500,400109190,2210,2210,2210,2210,36
|
|
20240430,151400,400029630,2210,2210,2210,2210,1
|
|
20240430,151300,400027420,2210,2215,2215,2210,264
|
|
20240430,151200,399443465,2215,2210,2215,2210,501
|
|
20240430,151100,398336250,2210,2215,2215,2210,135
|
|
20240430,151000,398037875,2215,2215,2215,2215,1
|
|
20240430,150900,398035660,2215,2210,2215,2210,2167
|
|
20240430,150800,393240315,2205,2205,2205,2205,1510
|
|
20240430,150700,389910765,2210,2210,2210,2210,10
|
|
20240430,150600,389888665,2210,2210,2210,2210,232
|
|
20240430,150500,389375945,2210,2210,2210,2210,0
|
|
20240430,150400,389375945,2210,2210,2210,2210,1
|
|
20240430,150300,389373735,2210,2210,2210,2210,74
|
|
20240430,150200,389210195,2210,2210,2210,2210,130
|
|
20240430,150100,388922895,2210,2210,2210,2210,100
|
|
20240430,150000,388701895,2205,2210,2210,2205,212
|
|
20240430,145900,388233435,2210,2210,2210,2210,100
|
|
20240430,145800,388012435,2210,2210,2210,2210,108
|
|
20240430,145700,387773755,2205,2205,2205,2205,731
|
|
20240430,145600,386161900,2210,2210,2210,2210,1
|
|
20240430,145500,386159690,2210,2210,2210,2210,20
|
|
20240430,145400,386115490,2210,2205,2210,2205,470
|
|
20240430,145300,385078640,2205,2205,2205,2205,0
|
|
20240430,145200,385078640,2205,2205,2205,2205,20
|
|
20240430,145100,385034540,2205,2205,2205,2205,50
|
|
20240430,145000,384924290,2200,2205,2205,2200,1650
|
|
20240430,144900,381291925,2205,2205,2205,2205,3
|
|
20240430,144800,381285310,2205,2205,2205,2205,0
|
|
20240430,144700,381285310,2205,2205,2205,2205,0
|
|
20240430,144600,381285310,2205,2205,2205,2205,0
|
|
20240430,144500,381285310,2205,2205,2205,2205,0
|
|
20240430,144400,381285310,2205,2205,2205,2205,2013
|
|
20240430,144300,376846645,2205,2205,2205,2205,0
|
|
20240430,144200,376846645,2205,2205,2205,2205,137
|
|
20240430,144100,376544560,2205,2205,2205,2205,0
|
|
20240430,144000,376544560,2205,2205,2205,2205,63
|
|
20240430,143900,376405645,2205,2205,2205,2205,8
|
|
20240430,143800,376388005,2205,2205,2205,2205,11
|
|
20240430,143700,376363750,2205,2205,2205,2205,2263
|
|
20240430,143600,371373835,2205,2205,2205,2205,3681
|
|
20240430,143500,363257230,2210,2210,2210,2210,0
|
|
20240430,143400,363257230,2210,2210,2210,2210,2
|
|
20240430,143300,363252810,2205,2205,2205,2205,266
|
|
20240430,143200,362666280,2205,2205,2205,2205,44
|
|
20240430,143100,362569260,2205,2210,2210,2205,3127
|
|
20240430,143000,355669225,2210,2210,2210,2210,70
|
|
20240430,142900,355514525,2210,2210,2210,2210,0
|
|
20240430,142800,355514525,2210,2210,2210,2210,7473
|
|
20240430,142700,338999195,2210,2210,2210,2210,0
|
|
20240430,142600,338999195,2210,2210,2210,2210,11
|
|
20240430,142500,338974885,2215,2215,2215,2215,11
|
|
20240430,142400,338950520,2215,2215,2215,2215,7
|
|
20240430,142300,338935015,2210,2210,2210,2210,0
|
|
20240430,142200,338935015,2210,2210,2210,2210,0
|
|
20240430,142100,338935015,2210,2210,2210,2210,0
|
|
20240430,142000,338935015,2210,2210,2210,2210,1
|
|
20240430,141900,338932805,2215,2215,2215,2215,0
|
|
20240430,141800,338932805,2215,2215,2215,2215,1
|
|
20240430,141700,338930590,2215,2215,2215,2215,0
|
|
20240430,141600,338930590,2215,2215,2215,2215,50
|
|
20240430,141500,338819840,2215,2215,2215,2215,1656
|
|
20240430,141400,335151800,2215,2215,2215,2215,20
|
|
20240430,141300,335107500,2220,2220,2220,2220,0
|
|
20240430,141200,335107500,2220,2220,2220,2220,0
|
|
20240430,141100,335107500,2220,2220,2220,2220,0
|
|
20240430,141000,335107500,2220,2220,2220,2220,0
|
|
20240430,140900,335107500,2220,2220,2225,2220,1131
|
|
20240430,140800,332595680,2225,2220,2225,2220,23
|
|
20240430,140700,332544605,2220,2220,2220,2220,30
|
|
20240430,140600,332478005,2225,2220,2225,2220,101
|
|
20240430,140500,332253285,2225,2225,2225,2225,0
|
|
20240430,140400,332253285,2225,2225,2225,2225,145
|
|
20240430,140300,331930660,2225,2225,2225,2225,0
|
|
20240430,140200,331930660,2225,2225,2225,2225,1
|
|
20240430,140100,331928435,2220,2220,2220,2220,0
|
|
20240430,140000,331928435,2220,2220,2220,2220,0
|
|
20240430,135900,331928435,2220,2220,2225,2220,5288
|
|
20240430,135800,320164920,2220,2215,2220,2215,10000
|
|
20240430,135700,297985110,2215,2215,2215,2215,34
|
|
20240430,135600,297909800,2215,2215,2215,2215,0
|
|
20240430,135500,297909800,2215,2215,2215,2215,10
|
|
20240430,135400,297887650,2210,2210,2210,2210,0
|
|
20240430,135300,297887650,2210,2215,2215,2210,2216
|
|
20240430,135200,292989280,2210,2210,2210,2210,7
|
|
20240430,135100,292973810,2210,2210,2210,2210,0
|
|
20240430,135000,292973810,2210,2210,2210,2210,658
|
|
20240430,134900,291519630,2210,2210,2210,2210,164
|
|
20240430,134800,291157190,2215,2215,2215,2215,5
|
|
20240430,134700,291146115,2210,2210,2210,2210,0
|
|
20240430,134600,291146115,2210,2210,2210,2210,0
|
|
20240430,134500,291146115,2210,2210,2210,2210,0
|
|
20240430,134400,291146115,2210,2210,2210,2210,1018
|
|
20240430,134300,288896335,2215,2215,2215,2215,0
|
|
20240430,134200,288896335,2215,2215,2215,2215,0
|
|
20240430,134100,288896335,2215,2215,2215,2215,10
|
|
20240430,134000,288874185,2215,2215,2215,2215,1
|
|
20240430,133900,288871970,2215,2215,2215,2215,1283
|
|
20240430,133800,286030125,2215,2215,2215,2215,5010
|
|
20240430,133700,274932975,2215,2215,2215,2215,12
|
|
20240430,133600,274906395,2215,2215,2215,2215,0
|
|
20240430,133500,274906395,2215,2215,2215,2215,0
|
|
20240430,133400,274906395,2215,2215,2215,2215,0
|
|
20240430,133300,274906395,2215,2220,2220,2215,1033
|
|
20240430,133200,272618270,2215,2215,2215,2215,20
|
|
20240430,133100,272573970,2215,2215,2215,2210,90
|
|
20240430,133000,272374645,2210,2210,2210,2210,0
|
|
20240430,132900,272374645,2210,2210,2210,2210,5
|
|
20240430,132800,272363595,2220,2220,2220,2220,12
|
|
20240430,132700,272336955,2220,2215,2220,2215,121
|
|
20240430,132600,272068935,2215,2215,2215,2215,100
|
|
20240430,132500,271847435,2215,2215,2215,2215,0
|
|
20240430,132400,271847435,2215,2215,2220,2215,113
|
|
20240430,132300,271597135,2220,2220,2220,2220,0
|
|
20240430,132200,271597135,2220,2215,2220,2215,52
|
|
20240430,132100,271481950,2210,2210,2210,2210,1
|
|
20240430,132000,271479740,2220,2220,2220,2210,3029
|
|
20240430,131900,264770960,2220,2220,2220,2220,3
|
|
20240430,131800,264764300,2215,2215,2215,2215,0
|
|
20240430,131700,264764300,2215,2220,2220,2215,351
|
|
20240430,131600,263986825,2215,2220,2220,2215,195
|
|
20240430,131500,263554005,2220,2220,2220,2220,0
|
|
20240430,131400,263554005,2220,2220,2220,2220,0
|
|
20240430,131300,263554005,2220,2220,2220,2220,18
|
|
20240430,131200,263514045,2215,2215,2215,2215,0
|
|
20240430,131100,263514045,2215,2215,2215,2215,0
|
|
20240430,131000,263514045,2215,2215,2215,2215,18
|
|
20240430,130900,263474175,2215,2215,2215,2215,161
|
|
20240430,130800,263117560,2215,2215,2215,2215,1
|
|
20240430,130700,263115345,2215,2215,2215,2215,0
|
|
20240430,130600,263115345,2215,2215,2215,2215,40
|
|
20240430,130500,263026745,2220,2220,2220,2220,101
|
|
20240430,130400,262802525,2220,2215,2220,2215,200
|
|
20240430,130300,262359520,2220,2220,2220,2220,0
|
|
20240430,130200,262359520,2220,2220,2220,2220,0
|
|
20240430,130100,262359520,2220,2220,2220,2220,150
|
|
20240430,130000,262026520,2220,2220,2220,2220,0
|
|
20240430,125900,262026520,2220,2220,2220,2220,1
|
|
20240430,125800,262024300,2215,2215,2215,2215,0
|
|
20240430,125700,262024300,2215,2215,2215,2215,235
|
|
20240430,125600,261503775,2220,2220,2220,2220,1510
|
|
20240430,125500,258151575,2215,2215,2215,2215,265
|
|
20240430,125400,257564600,2215,2215,2215,2215,0
|
|
20240430,125300,257564600,2215,2215,2215,2215,200
|
|
20240430,125200,257121600,2215,2215,2215,2215,0
|
|
20240430,125100,257121600,2215,2215,2215,2215,0
|
|
20240430,125000,257121600,2215,2215,2215,2215,0
|
|
20240430,124900,257121600,2215,2215,2215,2215,0
|
|
20240430,124800,257121600,2215,2220,2220,2215,1002
|
|
20240430,124700,254902160,2215,2215,2215,2215,0
|
|
20240430,124600,254902160,2215,2215,2215,2215,50
|
|
20240430,124500,254791410,2215,2215,2215,2215,500
|
|
20240430,124400,253683910,2215,2215,2215,2215,0
|
|
20240430,124300,253683910,2215,2215,2215,2215,0
|
|
20240430,124200,253683910,2215,2215,2215,2215,50
|
|
20240430,124100,253573160,2215,2215,2215,2215,737
|
|
20240430,124000,251940705,2215,2215,2215,2215,73
|
|
20240430,123900,251779010,2215,2215,2215,2215,0
|
|
20240430,123800,251779010,2215,2215,2215,2215,100
|
|
20240430,123700,251557510,2215,2215,2215,2215,76
|
|
20240430,123600,251389170,2215,2215,2215,2215,64
|
|
20240430,123500,251247410,2215,2215,2215,2215,455
|
|
20240430,123400,250239585,2215,2215,2215,2215,0
|
|
20240430,123300,250239585,2215,2215,2215,2215,0
|
|
20240430,123200,250239585,2215,2215,2215,2215,9
|
|
20240430,123100,250219650,2215,2215,2215,2215,0
|
|
20240430,123000,250219650,2215,2215,2215,2215,0
|
|
20240430,122900,250219650,2215,2215,2215,2215,27
|
|
20240430,122800,250159845,2220,2220,2220,2220,0
|
|
20240430,122700,250159845,2220,2215,2220,2215,31
|
|
20240430,122600,250091130,2220,2220,2220,2220,0
|
|
20240430,122500,250091130,2220,2215,2220,2215,30
|
|
20240430,122400,250024675,2210,2210,2210,2210,55
|
|
20240430,122300,249903125,2210,2210,2210,2210,55
|
|
20240430,122200,249781575,2215,2215,2215,2215,10
|
|
20240430,122100,249759425,2215,2215,2215,2215,1001
|
|
20240430,122000,247542210,2215,2215,2215,2215,50
|
|
20240430,121900,247431460,2215,2215,2215,2215,0
|
|
20240430,121800,247431460,2215,2215,2215,2215,0
|
|
20240430,121700,247431460,2215,2215,2215,2215,503
|
|
20240430,121600,246317315,2215,2215,2215,2215,9
|
|
20240430,121500,246297380,2215,2220,2220,2215,200
|
|
20240430,121400,245853880,2220,2215,2220,2215,320
|
|
20240430,121300,245143525,2220,2220,2220,2220,0
|
|
20240430,121200,245143525,2220,2215,2220,2215,60
|
|
20240430,121100,245010370,2220,2220,2220,2220,31
|
|
20240430,121000,244941550,2220,2210,2220,2205,2608
|
|
20240430,120900,239174425,2210,2210,2210,2210,4
|
|
20240430,120800,239165585,2215,2215,2215,2215,2
|
|
20240430,120700,239161155,2215,2215,2215,2215,1
|
|
20240430,120600,239158940,2210,2210,2210,2210,2521
|
|
20240430,120500,233587530,2210,2210,2210,2210,0
|
|
20240430,120400,233587530,2210,2210,2210,2210,0
|
|
20240430,120300,233587530,2210,2210,2210,2210,0
|
|
20240430,120200,233587530,2210,2210,2210,2210,1
|
|
20240430,120100,233585320,2205,2205,2205,2205,0
|
|
20240430,120000,233585320,2205,2205,2205,2205,13
|
|
20240430,115900,233556655,2210,2205,2210,2205,9
|
|
20240430,115800,233536805,2205,2205,2205,2205,0
|
|
20240430,115700,233536805,2205,2205,2205,2205,1
|
|
20240430,115600,233534600,2205,2205,2205,2205,10
|
|
20240430,115500,233512550,2205,2205,2205,2205,1
|
|
20240430,115400,233510345,2205,2210,2210,2205,105
|
|
20240430,115300,233278325,2205,2205,2205,2205,113
|
|
20240430,115200,233029160,2210,2210,2210,2210,2
|
|
20240430,115100,233024740,2210,2210,2210,2210,88
|
|
20240430,115000,232830260,2210,2210,2210,2210,149
|
|
20240430,114900,232500970,2210,2210,2210,2210,0
|
|
20240430,114800,232500970,2210,2210,2210,2210,289
|
|
20240430,114700,231862280,2210,2210,2210,2210,811
|
|
20240430,114600,230069970,2210,2210,2210,2210,4
|
|
20240430,114500,230061130,2210,2210,2210,2210,0
|
|
20240430,114400,230061130,2210,2210,2210,2210,0
|
|
20240430,114300,230061130,2210,2210,2210,2210,77
|
|
20240430,114200,229890960,2210,2210,2210,2210,18
|
|
20240430,114100,229851180,2205,2205,2205,2205,1
|
|
20240430,114000,229848975,2205,2205,2205,2205,163
|
|
20240430,113900,229489560,2205,2205,2205,2205,0
|
|
20240430,113800,229489560,2205,2205,2205,2205,55
|
|
20240430,113700,229368285,2210,2210,2210,2210,1000
|
|
20240430,113600,227158285,2210,2210,2210,2210,0
|
|
20240430,113500,227158285,2210,2205,2210,2205,287
|
|
20240430,113400,226524960,2205,2205,2205,2205,166
|
|
20240430,113300,226158930,2200,2200,2200,2200,50
|
|
20240430,113200,226048930,2205,2205,2205,2205,12
|
|
20240430,113100,226022470,2205,2205,2205,2205,1
|
|
20240430,113000,226020265,2210,2210,2210,2210,0
|
|
20240430,112900,226020265,2210,2210,2210,2210,0
|
|
20240430,112800,226020265,2210,2210,2210,2210,0
|
|
20240430,112700,226020265,2210,2210,2210,2210,0
|
|
20240430,112600,226020265,2210,2210,2210,2200,20
|
|
20240430,112500,225976225,2210,2200,2210,2200,119
|
|
20240430,112400,225714415,2205,2205,2205,2205,69
|
|
20240430,112300,225562270,2205,2205,2205,2205,9
|
|
20240430,112200,225542425,2210,2205,2210,2205,273
|
|
20240430,112100,224940450,2205,2205,2205,2205,0
|
|
20240430,112000,224940450,2205,2205,2205,2205,9
|
|
20240430,111900,224920605,2210,2210,2210,2210,0
|
|
20240430,111800,224920605,2210,2210,2210,2210,1
|
|
20240430,111700,224918395,2205,2205,2205,2205,0
|
|
20240430,111600,224918395,2205,2205,2205,2205,0
|
|
20240430,111500,224918395,2205,2205,2205,2205,0
|
|
20240430,111400,224918395,2205,2205,2205,2205,2549
|
|
20240430,111300,219297850,2200,2210,2210,2200,114
|
|
20240430,111200,219045940,2210,2210,2210,2210,0
|
|
20240430,111100,219045940,2210,2210,2210,2210,100
|
|
20240430,111000,218824940,2200,2200,2200,2200,40
|
|
20240430,110900,218736940,2200,2200,2200,2200,760
|
|
20240430,110800,217064940,2210,2210,2210,2210,1
|
|
20240430,110700,217062730,2210,2210,2210,2210,0
|
|
20240430,110600,217062730,2210,2210,2210,2210,3
|
|
20240430,110500,217056100,2200,2200,2200,2200,450
|
|
20240430,110400,216066100,2200,2200,2200,2200,0
|
|
20240430,110300,216066100,2200,2200,2200,2200,0
|
|
20240430,110200,216066100,2200,2200,2200,2200,729
|
|
20240430,110100,214462300,2210,2210,2210,2210,10
|
|
20240430,110000,214440200,2210,2210,2210,2210,0
|
|
20240430,105900,214440200,2210,2210,2210,2210,9
|
|
20240430,105800,214420310,2200,2200,2200,2200,3
|
|
20240430,105700,214413710,2200,2200,2200,2200,0
|
|
20240430,105600,214413710,2200,2200,2200,2200,269
|
|
20240430,105500,213821910,2210,2210,2210,2210,2000
|
|
20240430,105400,209401910,2210,2200,2210,2200,135
|
|
20240430,105300,209103855,2200,2200,2200,2200,0
|
|
20240430,105200,209103855,2200,2200,2200,2200,7
|
|
20240430,105100,209088455,2200,2200,2200,2200,0
|
|
20240430,105000,209088455,2200,2200,2200,2200,0
|
|
20240430,104900,209088455,2200,2200,2200,2200,125
|
|
20240430,104800,208813455,2195,2200,2200,2195,1174
|
|
20240430,104700,206236505,2200,2200,2200,2200,174
|
|
20240430,104600,205853705,2200,2200,2200,2200,0
|
|
20240430,104500,205853705,2200,2200,2200,2200,300
|
|
20240430,104400,205193705,2200,2200,2200,2200,11
|
|
20240430,104300,205169505,2200,2200,2200,2200,5
|
|
20240430,104200,205158505,2200,2200,2200,2200,494
|
|
20240430,104100,204071705,2200,2200,2200,2200,11
|
|
20240430,104000,204047505,2200,2210,2210,2200,794
|
|
20240430,103900,202300695,2200,2200,2200,2200,401
|
|
20240430,103800,201418495,2200,2200,2200,2200,195
|
|
20240430,103700,200989495,2200,2200,2200,2200,1
|
|
20240430,103600,200987295,2200,2200,2200,2200,1484
|
|
20240430,103500,197722495,2195,2195,2195,2195,0
|
|
20240430,103400,197722495,2195,2210,2210,2195,252
|
|
20240430,103300,197169170,2195,2195,2195,2195,0
|
|
20240430,103200,197169170,2195,2195,2195,2195,0
|
|
20240430,103100,197169170,2195,2200,2200,2195,1000
|
|
20240430,103000,194974120,2195,2195,2195,2195,1000
|
|
20240430,102900,192779120,2200,2200,2200,2200,2483
|
|
20240430,102800,187316520,2200,2195,2200,2195,715
|
|
20240430,102700,185747090,2195,2200,2200,2195,2364
|
|
20240430,102600,180557860,2200,2195,2200,2195,259
|
|
20240430,102500,179988095,2200,2200,2200,2200,2719
|
|
20240430,102400,174006295,2200,2210,2210,2200,2878
|
|
20240430,102300,167673970,2205,2205,2205,2205,1171
|
|
20240430,102200,165091915,2210,2205,2210,2205,259
|
|
20240430,102100,164520470,2205,2205,2205,2205,1088
|
|
20240430,102000,162121430,2205,2205,2205,2205,1128
|
|
20240430,101900,159634190,2205,2205,2205,2205,650
|
|
20240430,101800,158200940,2205,2210,2210,2205,3119
|
|
20240430,101700,151322895,2210,2210,2210,2210,46
|
|
20240430,101600,151221235,2210,2205,2210,2205,1688
|
|
20240430,101500,147496195,2205,2205,2205,2205,3300
|
|
20240430,101400,140219695,2205,2205,2205,2205,0
|
|
20240430,101300,140219695,2205,2210,2210,2205,16
|
|
20240430,101200,140184365,2210,2210,2210,2210,500
|
|
20240430,101100,139079365,2210,2210,2210,2210,1506
|
|
20240430,101000,135751105,2210,2210,2210,2210,427
|
|
20240430,100900,134807435,2210,2210,2210,2210,0
|
|
20240430,100800,134807435,2210,2210,2210,2210,7
|
|
20240430,100700,134791965,2210,2210,2210,2210,8
|
|
20240430,100600,134774285,2210,2215,2215,2205,419
|
|
20240430,100500,133850095,2215,2210,2215,2210,1609
|
|
20240430,100400,130286705,2210,2210,2210,2210,102
|
|
20240430,100300,130061285,2210,2210,2210,2210,6
|
|
20240430,100200,130048025,2210,2210,2210,2210,419
|
|
20240430,100100,129122035,2210,2215,2215,2210,925
|
|
20240430,100000,127077655,2215,2215,2215,2215,33
|
|
20240430,095900,127004560,2215,2215,2215,2215,103
|
|
20240430,095800,126776415,2215,2205,2215,2205,296
|
|
20240430,095700,126123555,2210,2215,2215,2210,728
|
|
20240430,095600,124514645,2215,2210,2215,2210,3211
|
|
20240430,095500,117418270,2215,2215,2215,2210,604
|
|
20240430,095400,116083410,2215,2215,2215,2215,506
|
|
20240430,095300,114962620,2215,2215,2215,2210,1207
|
|
20240430,095200,112294990,2220,2220,2220,2215,116
|
|
20240430,095100,112037970,2220,2220,2225,2215,1075
|
|
20240430,095000,109656075,2225,2225,2230,2225,57
|
|
20240430,094900,109529245,2225,2225,2225,2225,101
|
|
20240430,094800,109304520,2225,2220,2225,2220,132
|
|
20240430,094700,109011475,2230,2230,2230,2230,2
|
|
20240430,094600,109007015,2230,2230,2230,2230,0
|
|
20240430,094500,109007015,2230,2220,2230,2220,579
|
|
20240430,094400,107721595,2220,2215,2220,2215,1773
|
|
20240430,094300,103789330,2220,2220,2220,2220,1017
|
|
20240430,094200,101531590,2225,2225,2225,2220,2086
|
|
20240430,094100,96900630,2220,2225,2225,2220,2400
|
|
20240430,094000,91561780,2235,2230,2235,2225,339
|
|
20240430,093900,90807340,2235,2230,2235,2230,1566
|
|
20240430,093800,87312610,2230,2230,2230,2230,1
|
|
20240430,093700,87310380,2230,2230,2235,2230,699
|
|
20240430,093600,85750605,2230,2235,2240,2230,274
|
|
20240430,093500,85139545,2245,2245,2245,2245,0
|
|
20240430,093400,85139545,2245,2230,2245,2230,814
|
|
20240430,093300,83323460,2245,2245,2245,2245,0
|
|
20240430,093200,83323460,2245,2240,2245,2235,1798
|
|
20240430,093100,79303310,2240,2235,2240,2235,611
|
|
20240430,093000,77937715,2245,2235,2245,2235,415
|
|
20240430,092900,77008610,2240,2245,2245,2240,126
|
|
20240430,092800,76726365,2250,2245,2250,2235,242
|
|
20240430,092700,76182560,2245,2245,2245,2245,1518
|
|
20240430,092600,72774650,2245,2240,2245,2235,1422
|
|
20240430,092500,69586970,2245,2245,2245,2245,1170
|
|
20240430,092400,66960320,2245,2240,2245,2240,19
|
|
20240430,092300,66917700,2245,2240,2245,2240,1711
|
|
20240430,092200,63076855,2245,2235,2245,2235,3738
|
|
20240430,092100,54714400,2235,2230,2235,2230,1262
|
|
20240430,092000,51900135,2235,2230,2235,2230,278
|
|
20240430,091900,51278835,2235,2230,2235,2230,1039
|
|
20240430,091800,48960930,2230,2230,2230,2230,452
|
|
20240430,091700,47952970,2225,2230,2230,2225,180
|
|
20240430,091600,47551600,2230,2235,2235,2230,34
|
|
20240430,091500,47475685,2235,2220,2235,2220,3679
|
|
20240430,091400,39286820,2225,2225,2225,2220,1065
|
|
20240430,091300,36922485,2220,2220,2225,2220,62
|
|
20240430,091200,36784830,2225,2225,2225,2225,57
|
|
20240430,091100,36658005,2225,2220,2225,2220,4
|
|
20240430,091000,36649110,2225,2225,2230,2220,1851
|
|
20240430,090900,32530210,2230,2230,2230,2225,1289
|
|
20240430,090800,29662125,2230,2230,2230,2225,72
|
|
20240430,090700,29501665,2230,2225,2230,2225,659
|
|
20240430,090600,28035385,2225,2220,2225,2215,2683
|
|
20240430,090500,22084910,2220,2215,2220,2215,1430
|
|
20240430,090400,18917390,2220,2220,2220,2215,490
|
|
20240430,090300,17830530,2225,2210,2225,2210,1924
|
|
20240430,090200,13553325,2225,2220,2225,2210,2166
|
|
20240430,090100,8755245,2220,2225,2225,2215,2028
|
|
20240430,090000,4254670,2225,2220,2225,2215,1916
|