653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,195000,429507675,2705,2705,2705,2705,3003
|
|
20240430,194900,429507675,2705,2705,2705,2705,0
|
|
20240430,194800,429507675,2705,2705,2705,2705,0
|
|
20240430,194700,429507675,2705,2705,2705,2705,0
|
|
20240430,194600,429507675,2705,2705,2705,2705,0
|
|
20240430,194500,429507675,2705,2705,2705,2705,0
|
|
20240430,194400,429507675,2705,2705,2705,2705,0
|
|
20240430,194300,429507675,2705,2705,2705,2705,0
|
|
20240430,194200,429507675,2705,2705,2705,2705,0
|
|
20240430,194100,429507675,2705,2705,2705,2705,0
|
|
20240430,194000,429507675,2705,2705,2705,2705,0
|
|
20240430,193900,429507675,2705,2705,2705,2705,0
|
|
20240430,193800,429507675,2705,2705,2705,2705,0
|
|
20240430,193700,429507675,2705,2705,2705,2705,0
|
|
20240430,193600,429507675,2705,2705,2705,2705,0
|
|
20240430,193500,429507675,2705,2705,2705,2705,0
|
|
20240430,193400,429507675,2705,2705,2705,2705,0
|
|
20240430,193300,429507675,2705,2705,2705,2705,0
|
|
20240430,193200,429507675,2705,2705,2705,2705,0
|
|
20240430,193100,429507675,2705,2705,2705,2705,0
|
|
20240430,193000,429507675,2705,2705,2705,2705,0
|
|
20240430,192900,429507675,2705,2705,2705,2705,0
|
|
20240430,192800,429507675,2705,2705,2705,2705,0
|
|
20240430,192700,429507675,2705,2705,2705,2705,0
|
|
20240430,192600,429507675,2705,2705,2705,2705,0
|
|
20240430,192500,429507675,2705,2705,2705,2705,0
|
|
20240430,192400,429507675,2705,2705,2705,2705,0
|
|
20240430,192300,429507675,2705,2705,2705,2705,0
|
|
20240430,192200,429507675,2705,2705,2705,2705,0
|
|
20240430,192100,429507675,2705,2705,2705,2705,0
|
|
20240430,192000,429507675,2705,2705,2705,2705,3003
|
|
20240430,191900,429507675,2705,2705,2705,2705,0
|
|
20240430,191800,429507675,2705,2705,2705,2705,0
|
|
20240430,191700,429507675,2705,2705,2705,2705,0
|
|
20240430,191600,429507675,2705,2705,2705,2705,0
|
|
20240430,191500,429507675,2705,2705,2705,2705,0
|
|
20240430,191400,429507675,2705,2705,2705,2705,0
|
|
20240430,191300,429507675,2705,2705,2705,2705,0
|
|
20240430,191200,429507675,2705,2705,2705,2705,0
|
|
20240430,191100,429507675,2705,2705,2705,2705,0
|
|
20240430,191000,429507675,2705,2705,2705,2705,0
|
|
20240430,190900,429507675,2705,2705,2705,2705,0
|
|
20240430,190800,429507675,2705,2705,2705,2705,0
|
|
20240430,190700,429507675,2705,2705,2705,2705,0
|
|
20240430,190600,429507675,2705,2705,2705,2705,0
|
|
20240430,190500,429507675,2705,2705,2705,2705,0
|
|
20240430,190400,429507675,2705,2705,2705,2705,0
|
|
20240430,190300,429507675,2705,2705,2705,2705,0
|
|
20240430,190200,429507675,2705,2705,2705,2705,0
|
|
20240430,190100,429507675,2705,2705,2705,2705,0
|
|
20240430,190000,429507675,2705,2705,2705,2705,0
|
|
20240430,185900,429507675,2705,2705,2705,2705,0
|
|
20240430,185800,429507675,2705,2705,2705,2705,0
|
|
20240430,185700,429507675,2705,2705,2705,2705,0
|
|
20240430,185600,429507675,2705,2705,2705,2705,0
|
|
20240430,185500,429507675,2705,2705,2705,2705,0
|
|
20240430,185400,429507675,2705,2705,2705,2705,0
|
|
20240430,185300,429507675,2705,2705,2705,2705,0
|
|
20240430,185200,429507675,2705,2705,2705,2705,0
|
|
20240430,185100,429507675,2705,2705,2705,2705,0
|
|
20240430,185000,429507675,2705,2705,2705,2705,3003
|
|
20240430,184900,429507675,2705,2705,2705,2705,0
|
|
20240430,184800,429507675,2705,2705,2705,2705,0
|
|
20240430,184700,429507675,2705,2705,2705,2705,0
|
|
20240430,184600,429507675,2705,2705,2705,2705,0
|
|
20240430,184500,429507675,2705,2705,2705,2705,0
|
|
20240430,184400,429507675,2705,2705,2705,2705,0
|
|
20240430,184300,429507675,2705,2705,2705,2705,0
|
|
20240430,184200,429507675,2705,2705,2705,2705,0
|
|
20240430,184100,429507675,2705,2705,2705,2705,0
|
|
20240430,184000,429507675,2705,2705,2705,2705,0
|
|
20240430,183900,429507675,2705,2705,2705,2705,0
|
|
20240430,183800,429507675,2705,2705,2705,2705,0
|
|
20240430,183700,429507675,2705,2705,2705,2705,0
|
|
20240430,183600,429507675,2705,2705,2705,2705,0
|
|
20240430,183500,429507675,2705,2705,2705,2705,0
|
|
20240430,183400,429507675,2705,2705,2705,2705,0
|
|
20240430,183300,429507675,2705,2705,2705,2705,0
|
|
20240430,183200,429507675,2705,2705,2705,2705,0
|
|
20240430,183100,429507675,2705,2705,2705,2705,0
|
|
20240430,183000,429507675,2705,2705,2705,2705,0
|
|
20240430,182900,429507675,2705,2705,2705,2705,0
|
|
20240430,182800,429507675,2705,2705,2705,2705,0
|
|
20240430,182700,429507675,2705,2705,2705,2705,0
|
|
20240430,182600,429507675,2705,2705,2705,2705,0
|
|
20240430,182500,429507675,2705,2705,2705,2705,0
|
|
20240430,182400,429507675,2705,2705,2705,2705,0
|
|
20240430,182300,429507675,2705,2705,2705,2705,0
|
|
20240430,182200,429507675,2705,2705,2705,2705,0
|
|
20240430,182100,429507675,2705,2705,2705,2705,0
|
|
20240430,182000,429507675,2705,2705,2705,2705,3003
|
|
20240430,181900,429507675,2705,2705,2705,2705,0
|
|
20240430,181800,429507675,2705,2705,2705,2705,0
|
|
20240430,181700,429507675,2705,2705,2705,2705,0
|
|
20240430,181600,429507675,2705,2705,2705,2705,0
|
|
20240430,181500,429507675,2705,2705,2705,2705,0
|
|
20240430,181400,429507675,2705,2705,2705,2705,0
|
|
20240430,181300,429507675,2705,2705,2705,2705,0
|
|
20240430,181200,429507675,2705,2705,2705,2705,0
|
|
20240430,181100,429507675,2705,2705,2705,2705,0
|
|
20240430,181000,429507675,2705,2705,2705,2705,0
|
|
20240430,180900,429507675,2705,2705,2705,2705,0
|
|
20240430,180800,429507675,2705,2705,2705,2705,0
|
|
20240430,180700,429507675,2705,2705,2705,2705,0
|
|
20240430,180600,429507675,2705,2705,2705,2705,0
|
|
20240430,180500,429507675,2705,2705,2705,2705,0
|
|
20240430,180400,429507675,2705,2705,2705,2705,0
|
|
20240430,180300,429507675,2705,2705,2705,2705,0
|
|
20240430,180200,429507675,2705,2705,2705,2705,0
|
|
20240430,180100,429507675,2705,2705,2705,2705,0
|
|
20240430,180000,429507675,2705,2705,2705,2705,0
|
|
20240430,175900,429507675,2705,2705,2705,2705,0
|
|
20240430,175800,429507675,2705,2705,2705,2705,0
|
|
20240430,175700,429507675,2705,2705,2705,2705,0
|
|
20240430,175600,429507675,2705,2705,2705,2705,0
|
|
20240430,175500,429507675,2705,2705,2705,2705,0
|
|
20240430,175400,429507675,2705,2705,2705,2705,0
|
|
20240430,175300,429507675,2705,2705,2705,2705,0
|
|
20240430,175200,429507675,2705,2705,2705,2705,0
|
|
20240430,175100,429507675,2705,2705,2705,2705,0
|
|
20240430,175000,429507675,2705,2705,2705,2705,3003
|
|
20240430,174900,429507675,2705,2705,2705,2705,0
|
|
20240430,174800,429507675,2705,2705,2705,2705,0
|
|
20240430,174700,429507675,2705,2705,2705,2705,0
|
|
20240430,174600,429507675,2705,2705,2705,2705,0
|
|
20240430,174500,429507675,2705,2705,2705,2705,0
|
|
20240430,174400,429507675,2705,2705,2705,2705,0
|
|
20240430,174300,429507675,2705,2705,2705,2705,0
|
|
20240430,174200,429507675,2705,2705,2705,2705,0
|
|
20240430,174100,429507675,2705,2705,2705,2705,0
|
|
20240430,174000,429507675,2705,2705,2705,2705,0
|
|
20240430,173900,429507675,2705,2705,2705,2705,0
|
|
20240430,173800,429507675,2705,2705,2705,2705,0
|
|
20240430,173700,429507675,2705,2705,2705,2705,0
|
|
20240430,173600,429507675,2705,2705,2705,2705,0
|
|
20240430,173500,429507675,2705,2705,2705,2705,0
|
|
20240430,173400,429507675,2705,2705,2705,2705,0
|
|
20240430,173300,429507675,2705,2705,2705,2705,0
|
|
20240430,173200,429507675,2705,2705,2705,2705,0
|
|
20240430,173100,429507675,2705,2705,2705,2705,0
|
|
20240430,173000,429507675,2705,2705,2705,2705,0
|
|
20240430,172900,429507675,2705,2705,2705,2705,0
|
|
20240430,172800,429507675,2705,2705,2705,2705,0
|
|
20240430,172700,429507675,2705,2705,2705,2705,0
|
|
20240430,172600,429507675,2705,2705,2705,2705,0
|
|
20240430,172500,429507675,2705,2705,2705,2705,0
|
|
20240430,172400,429507675,2705,2705,2705,2705,0
|
|
20240430,172300,429507675,2705,2705,2705,2705,0
|
|
20240430,172200,429507675,2705,2705,2705,2705,0
|
|
20240430,172100,429507675,2705,2705,2705,2705,0
|
|
20240430,172000,429507675,2705,2705,2705,2705,3003
|
|
20240430,171900,429507675,2705,2705,2705,2705,0
|
|
20240430,171800,429507675,2705,2705,2705,2705,0
|
|
20240430,171700,429507675,2705,2705,2705,2705,0
|
|
20240430,171600,429507675,2705,2705,2705,2705,0
|
|
20240430,171500,429507675,2705,2705,2705,2705,0
|
|
20240430,171400,429507675,2705,2705,2705,2705,0
|
|
20240430,171300,429507675,2705,2705,2705,2705,0
|
|
20240430,171200,429507675,2705,2705,2705,2705,0
|
|
20240430,171100,429507675,2705,2705,2705,2705,0
|
|
20240430,171000,429507675,2705,2705,2705,2705,0
|
|
20240430,170900,429507675,2705,2705,2705,2705,0
|
|
20240430,170800,429507675,2705,2705,2705,2705,0
|
|
20240430,170700,429507675,2705,2705,2705,2705,0
|
|
20240430,170600,429507675,2705,2705,2705,2705,0
|
|
20240430,170500,429507675,2705,2705,2705,2705,0
|
|
20240430,170400,429507675,2705,2705,2705,2705,0
|
|
20240430,170300,429507675,2705,2705,2705,2705,0
|
|
20240430,170200,429507675,2705,2705,2705,2705,0
|
|
20240430,170100,429507675,2705,2705,2705,2705,0
|
|
20240430,170000,429507675,2705,2705,2705,2705,0
|
|
20240430,165900,429507675,2705,2705,2705,2705,0
|
|
20240430,165800,429507675,2705,2705,2705,2705,0
|
|
20240430,165700,429507675,2705,2705,2705,2705,0
|
|
20240430,165600,429507675,2705,2705,2705,2705,0
|
|
20240430,165500,429507675,2705,2705,2705,2705,0
|
|
20240430,165400,429507675,2705,2705,2705,2705,0
|
|
20240430,165300,429507675,2705,2705,2705,2705,0
|
|
20240430,165200,429507675,2705,2705,2705,2705,0
|
|
20240430,165100,429507675,2705,2705,2705,2705,0
|
|
20240430,165000,429507675,2705,2705,2705,2705,3003
|
|
20240430,164900,429507675,2705,2705,2705,2705,0
|
|
20240430,164800,429507675,2705,2705,2705,2705,0
|
|
20240430,164700,429507675,2705,2705,2705,2705,0
|
|
20240430,164600,429507675,2705,2705,2705,2705,0
|
|
20240430,164500,429507675,2705,2705,2705,2705,0
|
|
20240430,164400,429507675,2705,2705,2705,2705,0
|
|
20240430,164300,429507675,2705,2705,2705,2705,0
|
|
20240430,164200,429507675,2705,2705,2705,2705,0
|
|
20240430,164100,429507675,2705,2705,2705,2705,0
|
|
20240430,164000,429507675,2705,2705,2705,2705,0
|
|
20240430,163900,429507675,2705,2705,2705,2705,0
|
|
20240430,163800,429507675,2705,2705,2705,2705,0
|
|
20240430,163700,429507675,2705,2705,2705,2705,0
|
|
20240430,163600,429507675,2705,2705,2705,2705,0
|
|
20240430,163500,429507675,2705,2705,2705,2705,0
|
|
20240430,163400,429507675,2705,2705,2705,2705,0
|
|
20240430,163300,429507675,2705,2705,2705,2705,0
|
|
20240430,163200,429507675,2705,2705,2705,2705,0
|
|
20240430,163100,429507675,2705,2705,2705,2705,0
|
|
20240430,163000,429507675,2705,2705,2705,2705,0
|
|
20240430,162900,429507675,2705,2705,2705,2705,0
|
|
20240430,162800,429507675,2705,2705,2705,2705,0
|
|
20240430,162700,429507675,2705,2705,2705,2705,0
|
|
20240430,162600,429507675,2705,2705,2705,2705,0
|
|
20240430,162500,429507675,2705,2705,2705,2705,0
|
|
20240430,162400,429507675,2705,2705,2705,2705,0
|
|
20240430,162300,429507675,2705,2705,2705,2705,0
|
|
20240430,162200,429507675,2705,2705,2705,2705,0
|
|
20240430,162100,429507675,2705,2705,2705,2705,0
|
|
20240430,162000,429507675,2705,2705,2705,2705,3003
|
|
20240430,161900,429507675,2705,2705,2705,2705,0
|
|
20240430,161800,429507675,2705,2705,2705,2705,0
|
|
20240430,161700,429507675,2705,2705,2705,2705,0
|
|
20240430,161600,429507675,2705,2705,2705,2705,0
|
|
20240430,161500,429507675,2705,2705,2705,2705,0
|
|
20240430,161400,429507675,2705,2705,2705,2705,0
|
|
20240430,161300,429507675,2705,2705,2705,2705,0
|
|
20240430,161200,429507675,2705,2705,2705,2705,0
|
|
20240430,161100,429507675,2705,2705,2705,2705,0
|
|
20240430,161000,429507675,2705,2705,2705,2705,0
|
|
20240430,160900,429507675,2705,2705,2705,2705,0
|
|
20240430,160800,429507675,2705,2705,2705,2705,0
|
|
20240430,160700,429507675,2705,2705,2705,2705,0
|
|
20240430,160600,429507675,2705,2705,2705,2705,0
|
|
20240430,160500,429507675,2705,2705,2705,2705,0
|
|
20240430,160400,429507675,2705,2705,2705,2705,0
|
|
20240430,160300,429507675,2705,2705,2705,2705,0
|
|
20240430,160200,429507675,2705,2705,2705,2705,0
|
|
20240430,160100,429507675,2705,2705,2705,2705,0
|
|
20240430,160000,429507675,2705,2705,2705,2705,0
|
|
20240430,155900,429507675,2705,2705,2705,2705,0
|
|
20240430,155800,429507675,2705,2705,2705,2705,0
|
|
20240430,155700,429507675,2705,2705,2705,2705,0
|
|
20240430,155600,429507675,2705,2705,2705,2705,0
|
|
20240430,155500,429507675,2705,2705,2705,2705,0
|
|
20240430,155400,429507675,2705,2705,2705,2705,0
|
|
20240430,155300,429507675,2705,2705,2705,2705,0
|
|
20240430,155200,429507675,2705,2705,2705,2705,0
|
|
20240430,155100,429507675,2705,2705,2705,2705,0
|
|
20240430,155000,429507675,2705,2705,2705,2705,3003
|
|
20240430,154900,429507675,2705,2705,2705,2705,0
|
|
20240430,154800,429507675,2705,2705,2705,2705,0
|
|
20240430,154700,429507675,2705,2705,2705,2705,0
|
|
20240430,154600,429507675,2705,2705,2705,2705,0
|
|
20240430,154500,429507675,2705,2705,2705,2705,0
|
|
20240430,154400,429507675,2705,2705,2705,2705,0
|
|
20240430,154300,429507675,2705,2705,2705,2705,0
|
|
20240430,154200,429507675,2705,2705,2705,2705,0
|
|
20240430,154100,429507675,2705,2705,2705,2705,0
|
|
20240430,154000,429507675,2705,2705,2705,2705,0
|
|
20240430,153900,429507675,2705,2705,2705,2705,0
|
|
20240430,153800,429507675,2705,2705,2705,2705,0
|
|
20240430,153700,429507675,2705,2705,2705,2705,0
|
|
20240430,153600,429507675,2705,2705,2705,2705,0
|
|
20240430,153500,429507675,2705,2705,2705,2705,0
|
|
20240430,153400,429507675,2705,2705,2705,2705,0
|
|
20240430,153300,429507675,2705,2705,2705,2705,0
|
|
20240430,153200,429507675,2705,2705,2705,2705,0
|
|
20240430,153100,429507675,2705,2705,2705,2705,0
|
|
20240430,153000,429507675,2705,2705,2705,2705,3003
|
|
20240430,152900,421384560,2700,2700,2700,2700,0
|
|
20240430,152800,421384560,2700,2700,2700,2700,0
|
|
20240430,152700,421384560,2700,2700,2700,2700,0
|
|
20240430,152600,421384560,2700,2700,2700,2700,0
|
|
20240430,152500,421384560,2700,2700,2700,2700,0
|
|
20240430,152400,421384560,2700,2700,2700,2700,0
|
|
20240430,152300,421384560,2700,2700,2700,2700,0
|
|
20240430,152200,421384560,2700,2700,2700,2700,0
|
|
20240430,152100,421384560,2700,2700,2700,2700,0
|
|
20240430,152000,421384560,2700,2700,2700,2700,0
|
|
20240430,151900,421384560,2700,2720,2720,2700,238
|
|
20240430,151800,420741900,2700,2700,2700,2700,262
|
|
20240430,151700,420034500,2700,2720,2720,2700,197
|
|
20240430,151600,419502355,2680,2700,2700,2680,153
|
|
20240430,151500,419091070,2725,2725,2725,2725,0
|
|
20240430,151400,419091070,2725,2725,2725,2725,20
|
|
20240430,151300,419036570,2730,2730,2730,2730,0
|
|
20240430,151200,419036570,2730,2695,2730,2695,300
|
|
20240430,151100,418223475,2695,2685,2695,2685,564
|
|
20240430,151000,416704980,2675,2675,2700,2650,980
|
|
20240430,150900,414097580,2660,2745,2745,2630,35966
|
|
20240430,150800,317139020,2740,2735,2740,2735,55
|
|
20240430,150700,316988345,2735,2735,2735,2735,1
|
|
20240430,150600,316985610,2730,2730,2730,2730,0
|
|
20240430,150500,316985610,2730,2730,2730,2730,36
|
|
20240430,150400,316887330,2730,2730,2740,2730,352
|
|
20240430,150300,315925180,2730,2720,2730,2715,731
|
|
20240430,150200,313937390,2740,2740,2740,2720,655
|
|
20240430,150100,312146460,2740,2705,2740,2705,23038
|
|
20240430,150000,249700420,2700,2710,2710,2700,266
|
|
20240430,145900,248981155,2710,2710,2710,2710,0
|
|
20240430,145800,248981155,2710,2710,2710,2710,201
|
|
20240430,145700,248436445,2710,2710,2710,2710,0
|
|
20240430,145600,248436445,2710,2710,2710,2705,1201
|
|
20240430,145500,245181740,2710,2710,2710,2710,7373
|
|
20240430,145400,225200910,2715,2715,2715,2715,0
|
|
20240430,145300,225200910,2715,2715,2715,2715,0
|
|
20240430,145200,225200910,2715,2715,2715,2715,0
|
|
20240430,145100,225200910,2715,2715,2715,2710,2059
|
|
20240430,145000,219613365,2715,2715,2715,2715,0
|
|
20240430,144900,219613365,2715,2725,2735,2715,717
|
|
20240430,144800,217659695,2715,2715,2720,2715,1251
|
|
20240430,144700,214260730,2715,2715,2715,2715,1145
|
|
20240430,144600,211152055,2715,2715,2715,2715,0
|
|
20240430,144500,211152055,2715,2715,2715,2715,0
|
|
20240430,144400,211152055,2715,2715,2715,2715,66
|
|
20240430,144300,210972865,2725,2715,2725,2715,105
|
|
20240430,144200,210687270,2720,2720,2720,2720,0
|
|
20240430,144100,210687270,2720,2720,2720,2720,0
|
|
20240430,144000,210687270,2720,2720,2720,2720,802
|
|
20240430,143900,208505830,2715,2720,2720,2715,199
|
|
20240430,143800,207964555,2720,2720,2720,2720,0
|
|
20240430,143700,207964555,2720,2720,2720,2720,0
|
|
20240430,143600,207964555,2720,2720,2720,2720,10290
|
|
20240430,143500,179975755,2720,2720,2720,2720,100
|
|
20240430,143400,179703755,2720,2725,2725,2720,2978
|
|
20240430,143300,171603540,2730,2730,2730,2730,0
|
|
20240430,143200,171603540,2730,2730,2730,2730,0
|
|
20240430,143100,171603540,2730,2730,2730,2730,160
|
|
20240430,143000,171166740,2725,2710,2725,2710,1661
|
|
20240430,142900,166648025,2720,2720,2720,2720,0
|
|
20240430,142800,166648025,2720,2710,2720,2700,605
|
|
20240430,142700,165002555,2720,2710,2720,2710,200
|
|
20240430,142600,164459040,2720,2720,2720,2720,0
|
|
20240430,142500,164459040,2720,2720,2720,2720,0
|
|
20240430,142400,164459040,2720,2720,2720,2720,0
|
|
20240430,142300,164459040,2720,2710,2720,2710,566
|
|
20240430,142200,162920190,2720,2705,2720,2705,614
|
|
20240430,142100,161250165,2720,2720,2720,2720,0
|
|
20240430,142000,161250165,2720,2705,2720,2705,500
|
|
20240430,141900,159891405,2700,2695,2715,2695,501
|
|
20240430,141800,158533355,2705,2705,2705,2705,0
|
|
20240430,141700,158533355,2705,2700,2705,2695,215
|
|
20240430,141600,157953385,2705,2685,2705,2685,800
|
|
20240430,141500,155794960,2685,2685,2685,2685,0
|
|
20240430,141400,155794960,2685,2685,2685,2685,0
|
|
20240430,141300,155794960,2685,2685,2685,2685,0
|
|
20240430,141200,155794960,2685,2690,2690,2685,1503
|
|
20240430,141100,151758030,2700,2700,2700,2700,290
|
|
20240430,141000,150975030,2700,2695,2700,2695,1002
|
|
20240430,140900,148269640,2690,2690,2690,2690,0
|
|
20240430,140800,148269640,2690,2690,2690,2690,0
|
|
20240430,140700,148269640,2690,2690,2690,2690,0
|
|
20240430,140600,148269640,2690,2690,2690,2690,0
|
|
20240430,140500,148269640,2690,2690,2690,2690,1
|
|
20240430,140400,148266950,2690,2695,2695,2690,21
|
|
20240430,140300,148210450,2700,2700,2700,2700,215
|
|
20240430,140200,147629950,2705,2705,2705,2705,0
|
|
20240430,140100,147629950,2705,2705,2705,2705,166
|
|
20240430,140000,147180920,2700,2700,2700,2700,0
|
|
20240430,135900,147180920,2700,2700,2700,2700,722
|
|
20240430,135800,145231520,2700,2700,2700,2700,0
|
|
20240430,135700,145231520,2700,2700,2700,2700,0
|
|
20240430,135600,145231520,2700,2700,2700,2700,100
|
|
20240430,135500,144961520,2700,2700,2700,2700,10
|
|
20240430,135400,144934520,2700,2700,2700,2700,0
|
|
20240430,135300,144934520,2700,2700,2700,2700,0
|
|
20240430,135200,144934520,2700,2700,2700,2700,30
|
|
20240430,135100,144853520,2705,2705,2705,2705,0
|
|
20240430,135000,144853520,2705,2705,2705,2705,3
|
|
20240430,134900,144845405,2700,2700,2700,2700,0
|
|
20240430,134800,144845405,2700,2700,2700,2700,0
|
|
20240430,134700,144845405,2700,2700,2700,2700,123
|
|
20240430,134600,144513305,2700,2700,2700,2700,77
|
|
20240430,134500,144305405,2705,2705,2705,2705,0
|
|
20240430,134400,144305405,2705,2705,2705,2705,26
|
|
20240430,134300,144235075,2710,2705,2710,2705,3
|
|
20240430,134200,144226950,2700,2700,2700,2700,41
|
|
20240430,134100,144116250,2700,2700,2700,2700,0
|
|
20240430,134000,144116250,2700,2700,2700,2700,0
|
|
20240430,133900,144116250,2700,2700,2700,2700,0
|
|
20240430,133800,144116250,2700,2700,2700,2700,0
|
|
20240430,133700,144116250,2700,2700,2700,2700,0
|
|
20240430,133600,144116250,2700,2700,2700,2700,0
|
|
20240430,133500,144116250,2700,2700,2700,2700,0
|
|
20240430,133400,144116250,2700,2685,2700,2685,2367
|
|
20240430,133300,137733450,2685,2685,2685,2685,39
|
|
20240430,133200,137628735,2695,2695,2695,2695,1
|
|
20240430,133100,137626040,2700,2700,2700,2700,0
|
|
20240430,133000,137626040,2700,2690,2700,2690,3
|
|
20240430,132900,137617955,2685,2685,2685,2685,0
|
|
20240430,132800,137617955,2685,2685,2685,2685,0
|
|
20240430,132700,137617955,2685,2670,2695,2670,293
|
|
20240430,132600,136835220,2670,2665,2670,2665,410
|
|
20240430,132500,135742565,2670,2690,2690,2670,4641
|
|
20240430,132400,123328425,2690,2690,2690,2685,1505
|
|
20240430,132300,119287475,2690,2690,2690,2690,2
|
|
20240430,132200,119282095,2690,2690,2690,2690,0
|
|
20240430,132100,119282095,2690,2690,2690,2690,1000
|
|
20240430,132000,116592095,2695,2695,2695,2695,2
|
|
20240430,131900,116586705,2700,2700,2700,2700,0
|
|
20240430,131800,116586705,2700,2700,2700,2700,67
|
|
20240430,131700,116405805,2700,2695,2700,2695,275
|
|
20240430,131600,115663830,2700,2700,2705,2695,34
|
|
20240430,131500,115572030,2715,2715,2715,2715,0
|
|
20240430,131400,115572030,2715,2700,2715,2700,133
|
|
20240430,131300,115212895,2700,2700,2700,2700,0
|
|
20240430,131200,115212895,2700,2700,2700,2700,20
|
|
20240430,131100,115158895,2695,2695,2695,2695,172
|
|
20240430,131000,114695355,2705,2705,2705,2705,1
|
|
20240430,130900,114692650,2710,2710,2710,2710,0
|
|
20240430,130800,114692650,2710,2710,2710,2710,0
|
|
20240430,130700,114692650,2710,2710,2710,2710,0
|
|
20240430,130600,114692650,2710,2710,2710,2710,0
|
|
20240430,130500,114692650,2710,2710,2710,2710,643
|
|
20240430,130400,112950120,2705,2705,2705,2705,19
|
|
20240430,130300,112898725,2710,2710,2710,2710,0
|
|
20240430,130200,112898725,2710,2710,2710,2710,16
|
|
20240430,130100,112855365,2710,2710,2710,2710,10
|
|
20240430,130000,112828265,2715,2715,2715,2715,69
|
|
20240430,125900,112640930,2715,2715,2715,2715,322
|
|
20240430,125800,111766700,2715,2710,2715,2710,158
|
|
20240430,125700,111338405,2700,2700,2700,2700,1
|
|
20240430,125600,111335705,2710,2710,2710,2710,2
|
|
20240430,125500,111330285,2710,2710,2710,2710,201
|
|
20240430,125400,110785575,2710,2710,2710,2710,200
|
|
20240430,125300,110243575,2710,2705,2710,2705,1908
|
|
20240430,125200,105082425,2710,2710,2715,2710,241
|
|
20240430,125100,104429305,2705,2705,2705,2705,1
|
|
20240430,125000,104426600,2710,2705,2710,2705,682
|
|
20240430,124900,102579200,2705,2705,2705,2705,1
|
|
20240430,124800,102576495,2695,2710,2710,2695,165
|
|
20240430,124700,102131480,2715,2715,2715,2715,1
|
|
20240430,124600,102128765,2720,2710,2720,2705,109
|
|
20240430,124500,101833235,2705,2690,2705,2690,693
|
|
20240430,124400,99964855,2685,2685,2685,2685,0
|
|
20240430,124300,99964855,2685,2685,2690,2685,40
|
|
20240430,124200,99857355,2685,2685,2685,2685,0
|
|
20240430,124100,99857355,2685,2685,2685,2685,2
|
|
20240430,124000,99851985,2685,2685,2685,2685,97
|
|
20240430,123900,99591540,2680,2680,2680,2680,0
|
|
20240430,123800,99591540,2680,2680,2680,2680,121
|
|
20240430,123700,99267260,2680,2680,2680,2680,4498
|
|
20240430,123600,87212620,2685,2685,2685,2685,1
|
|
20240430,123500,87209935,2685,2685,2685,2685,0
|
|
20240430,123400,87209935,2685,2680,2685,2680,4
|
|
20240430,123300,87199210,2680,2680,2680,2680,10
|
|
20240430,123200,87172410,2680,2685,2685,2680,307
|
|
20240430,123100,86349645,2690,2690,2690,2690,0
|
|
20240430,123000,86349645,2690,2690,2690,2690,15
|
|
20240430,122900,86309295,2685,2680,2685,2680,100
|
|
20240430,122800,86040800,2685,2650,2685,2650,3177
|
|
20240430,122700,77566745,2650,2650,2650,2650,0
|
|
20240430,122600,77566745,2650,2645,2650,2645,30
|
|
20240430,122500,77487320,2650,2650,2650,2650,0
|
|
20240430,122400,77487320,2650,2650,2650,2650,0
|
|
20240430,122300,77487320,2650,2625,2650,2625,1452
|
|
20240430,122200,73658555,2625,2625,2625,2625,0
|
|
20240430,122100,73658555,2625,2625,2625,2625,0
|
|
20240430,122000,73658555,2625,2625,2625,2625,0
|
|
20240430,121900,73658555,2625,2625,2625,2625,0
|
|
20240430,121800,73658555,2625,2625,2625,2625,0
|
|
20240430,121700,73658555,2625,2625,2625,2625,0
|
|
20240430,121600,73658555,2625,2625,2625,2625,0
|
|
20240430,121500,73658555,2625,2625,2625,2625,23
|
|
20240430,121400,73598180,2620,2620,2620,2620,0
|
|
20240430,121300,73598180,2620,2620,2620,2620,0
|
|
20240430,121200,73598180,2620,2620,2620,2620,0
|
|
20240430,121100,73598180,2620,2620,2620,2620,0
|
|
20240430,121000,73598180,2620,2620,2620,2620,0
|
|
20240430,120900,73598180,2620,2620,2620,2620,0
|
|
20240430,120800,73598180,2620,2620,2620,2620,0
|
|
20240430,120700,73598180,2620,2620,2620,2620,0
|
|
20240430,120600,73598180,2620,2620,2620,2620,1
|
|
20240430,120500,73595560,2625,2615,2625,2615,385
|
|
20240430,120400,72587270,2615,2615,2615,2615,0
|
|
20240430,120300,72587270,2615,2615,2615,2615,0
|
|
20240430,120200,72587270,2615,2615,2615,2615,0
|
|
20240430,120100,72587270,2615,2610,2615,2610,65
|
|
20240430,120000,72417320,2615,2615,2615,2615,0
|
|
20240430,115900,72417320,2615,2615,2615,2615,0
|
|
20240430,115800,72417320,2615,2615,2615,2615,0
|
|
20240430,115700,72417320,2615,2615,2615,2615,0
|
|
20240430,115600,72417320,2615,2615,2615,2615,0
|
|
20240430,115500,72417320,2615,2615,2615,2615,0
|
|
20240430,115400,72417320,2615,2615,2615,2615,1
|
|
20240430,115300,72414705,2610,2610,2610,2610,0
|
|
20240430,115200,72414705,2610,2610,2610,2610,0
|
|
20240430,115100,72414705,2610,2610,2610,2610,0
|
|
20240430,115000,72414705,2610,2610,2610,2610,0
|
|
20240430,114900,72414705,2610,2610,2610,2610,0
|
|
20240430,114800,72414705,2610,2610,2610,2610,0
|
|
20240430,114700,72414705,2610,2610,2610,2610,0
|
|
20240430,114600,72414705,2610,2610,2610,2610,0
|
|
20240430,114500,72414705,2610,2610,2610,2610,1758
|
|
20240430,114400,67826325,2610,2610,2610,2610,2309
|
|
20240430,114300,61799835,2610,2610,2610,2610,49
|
|
20240430,114200,61671945,2610,2610,2610,2610,0
|
|
20240430,114100,61671945,2610,2610,2610,2610,0
|
|
20240430,114000,61671945,2610,2610,2610,2610,0
|
|
20240430,113900,61671945,2610,2610,2610,2610,20
|
|
20240430,113800,61619745,2615,2615,2615,2615,0
|
|
20240430,113700,61619745,2615,2615,2615,2615,0
|
|
20240430,113600,61619745,2615,2615,2615,2615,0
|
|
20240430,113500,61619745,2615,2615,2615,2615,0
|
|
20240430,113400,61619745,2615,2615,2615,2615,0
|
|
20240430,113300,61619745,2615,2615,2615,2615,0
|
|
20240430,113200,61619745,2615,2615,2615,2615,0
|
|
20240430,113100,61619745,2615,2615,2615,2615,0
|
|
20240430,113000,61619745,2615,2615,2615,2615,0
|
|
20240430,112900,61619745,2615,2615,2615,2615,0
|
|
20240430,112800,61619745,2615,2615,2615,2615,0
|
|
20240430,112700,61619745,2615,2615,2615,2615,0
|
|
20240430,112600,61619745,2615,2615,2615,2615,0
|
|
20240430,112500,61619745,2615,2615,2615,2615,0
|
|
20240430,112400,61619745,2615,2615,2615,2615,0
|
|
20240430,112300,61619745,2615,2615,2615,2615,0
|
|
20240430,112200,61619745,2615,2615,2615,2615,0
|
|
20240430,112100,61619745,2615,2615,2615,2615,0
|
|
20240430,112000,61619745,2615,2615,2615,2615,1
|
|
20240430,111900,61617130,2615,2615,2615,2615,0
|
|
20240430,111800,61617130,2615,2615,2615,2615,0
|
|
20240430,111700,61617130,2615,2615,2615,2615,0
|
|
20240430,111600,61617130,2615,2615,2615,2615,0
|
|
20240430,111500,61617130,2615,2615,2615,2615,0
|
|
20240430,111400,61617130,2615,2615,2615,2615,0
|
|
20240430,111300,61617130,2615,2615,2615,2615,0
|
|
20240430,111200,61617130,2615,2615,2615,2615,0
|
|
20240430,111100,61617130,2615,2615,2615,2615,0
|
|
20240430,111000,61617130,2615,2615,2615,2615,0
|
|
20240430,110900,61617130,2615,2615,2615,2615,0
|
|
20240430,110800,61617130,2615,2615,2615,2615,0
|
|
20240430,110700,61617130,2615,2615,2615,2615,0
|
|
20240430,110600,61617130,2615,2615,2615,2615,0
|
|
20240430,110500,61617130,2615,2615,2615,2615,0
|
|
20240430,110400,61617130,2615,2615,2615,2615,0
|
|
20240430,110300,61617130,2615,2615,2615,2615,1
|
|
20240430,110200,61614515,2610,2610,2610,2610,501
|
|
20240430,110100,60306905,2615,2615,2615,2615,0
|
|
20240430,110000,60306905,2615,2615,2615,2610,3356
|
|
20240430,105900,51543465,2615,2615,2615,2615,2000
|
|
20240430,105800,46313465,2615,2615,2615,2615,0
|
|
20240430,105700,46313465,2615,2615,2615,2615,0
|
|
20240430,105600,46313465,2615,2630,2630,2615,1914
|
|
20240430,105500,41305530,2630,2630,2630,2630,0
|
|
20240430,105400,41305530,2630,2630,2630,2630,0
|
|
20240430,105300,41305530,2630,2630,2630,2630,0
|
|
20240430,105200,41305530,2630,2630,2630,2630,0
|
|
20240430,105100,41305530,2630,2630,2630,2630,0
|
|
20240430,105000,41305530,2630,2630,2630,2630,0
|
|
20240430,104900,41305530,2630,2630,2630,2630,0
|
|
20240430,104800,41305530,2630,2630,2630,2630,0
|
|
20240430,104700,41305530,2630,2630,2630,2630,5
|
|
20240430,104600,41292380,2630,2630,2630,2630,0
|
|
20240430,104500,41292380,2630,2630,2630,2630,5
|
|
20240430,104400,41279230,2635,2635,2635,2630,13
|
|
20240430,104300,41244995,2630,2630,2630,2630,0
|
|
20240430,104200,41244995,2630,2630,2630,2630,0
|
|
20240430,104100,41244995,2630,2630,2630,2630,0
|
|
20240430,104000,41244995,2630,2635,2635,2630,499
|
|
20240430,103900,39931920,2635,2635,2635,2635,80
|
|
20240430,103800,39721120,2635,2635,2635,2635,75
|
|
20240430,103700,39523495,2635,2635,2635,2635,116
|
|
20240430,103600,39217835,2635,2635,2635,2635,50
|
|
20240430,103500,39086085,2635,2635,2635,2635,94
|
|
20240430,103400,38838395,2645,2645,2645,2645,0
|
|
20240430,103300,38838395,2645,2630,2650,2630,3068
|
|
20240430,103200,30715025,2630,2625,2630,2625,90
|
|
20240430,103100,30478625,2625,2620,2625,2620,600
|
|
20240430,103000,28904015,2615,2615,2620,2615,230
|
|
20240430,102900,28302465,2620,2620,2620,2620,0
|
|
20240430,102800,28302465,2620,2620,2620,2620,0
|
|
20240430,102700,28302465,2620,2620,2620,2620,0
|
|
20240430,102600,28302465,2620,2620,2620,2620,0
|
|
20240430,102500,28302465,2620,2620,2620,2620,0
|
|
20240430,102400,28302465,2620,2620,2620,2620,0
|
|
20240430,102300,28302465,2620,2620,2620,2620,0
|
|
20240430,102200,28302465,2620,2620,2620,2620,30
|
|
20240430,102100,28223865,2610,2610,2610,2610,0
|
|
20240430,102000,28223865,2610,2610,2610,2610,0
|
|
20240430,101900,28223865,2610,2610,2610,2610,0
|
|
20240430,101800,28223865,2610,2610,2610,2610,0
|
|
20240430,101700,28223865,2610,2610,2610,2610,0
|
|
20240430,101600,28223865,2610,2610,2610,2610,0
|
|
20240430,101500,28223865,2610,2610,2610,2610,0
|
|
20240430,101400,28223865,2610,2610,2610,2610,0
|
|
20240430,101300,28223865,2610,2610,2610,2610,0
|
|
20240430,101200,28223865,2610,2610,2610,2610,0
|
|
20240430,101100,28223865,2610,2610,2610,2610,0
|
|
20240430,101000,28223865,2610,2610,2610,2610,0
|
|
20240430,100900,28223865,2610,2610,2610,2610,2000
|
|
20240430,100800,23003865,2610,2610,2610,2610,0
|
|
20240430,100700,23003865,2610,2610,2610,2610,0
|
|
20240430,100600,23003865,2610,2610,2610,2610,0
|
|
20240430,100500,23003865,2610,2610,2610,2610,500
|
|
20240430,100400,21698865,2620,2620,2620,2620,5
|
|
20240430,100300,21685765,2620,2620,2620,2620,1
|
|
20240430,100200,21683145,2625,2615,2625,2610,306
|
|
20240430,100100,20883875,2615,2610,2615,2610,421
|
|
20240430,100000,19784065,2605,2605,2605,2605,0
|
|
20240430,095900,19784065,2605,2605,2605,2605,0
|
|
20240430,095800,19784065,2605,2605,2605,2605,0
|
|
20240430,095700,19784065,2605,2605,2605,2605,0
|
|
20240430,095600,19784065,2605,2605,2605,2605,0
|
|
20240430,095500,19784065,2605,2605,2605,2605,2519
|
|
20240430,095400,13222070,2605,2605,2605,2605,0
|
|
20240430,095300,13222070,2605,2605,2605,2605,0
|
|
20240430,095200,13222070,2605,2605,2605,2605,1
|
|
20240430,095100,13219465,2600,2600,2600,2600,0
|
|
20240430,095000,13219465,2600,2600,2600,2600,0
|
|
20240430,094900,13219465,2600,2600,2600,2600,0
|
|
20240430,094800,13219465,2600,2600,2600,2600,60
|
|
20240430,094700,13063465,2600,2600,2600,2600,0
|
|
20240430,094600,13063465,2600,2600,2600,2600,5
|
|
20240430,094500,13050465,2600,2600,2600,2600,210
|
|
20240430,094400,12504465,2600,2600,2600,2600,0
|
|
20240430,094300,12504465,2600,2600,2600,2600,0
|
|
20240430,094200,12504465,2600,2600,2600,2600,39
|
|
20240430,094100,12403065,2600,2600,2600,2600,0
|
|
20240430,094000,12403065,2600,2600,2600,2600,0
|
|
20240430,093900,12403065,2600,2600,2600,2600,0
|
|
20240430,093800,12403065,2600,2600,2600,2600,0
|
|
20240430,093700,12403065,2600,2600,2600,2600,5
|
|
20240430,093600,12390065,2600,2600,2600,2600,0
|
|
20240430,093500,12390065,2600,2600,2600,2600,0
|
|
20240430,093400,12390065,2600,2600,2600,2600,0
|
|
20240430,093300,12390065,2600,2600,2600,2600,0
|
|
20240430,093200,12390065,2600,2600,2600,2600,0
|
|
20240430,093100,12390065,2600,2600,2600,2600,0
|
|
20240430,093000,12390065,2600,2600,2600,2600,0
|
|
20240430,092900,12390065,2600,2600,2600,2600,0
|
|
20240430,092800,12390065,2600,2600,2600,2600,411
|
|
20240430,092700,11321465,2595,2595,2595,2595,10
|
|
20240430,092600,11295515,2595,2595,2595,2595,0
|
|
20240430,092500,11295515,2595,2595,2595,2595,0
|
|
20240430,092400,11295515,2595,2595,2595,2595,45
|
|
20240430,092300,11178740,2590,2590,2590,2590,0
|
|
20240430,092200,11178740,2590,2590,2590,2590,250
|
|
20240430,092100,10531240,2590,2590,2590,2590,0
|
|
20240430,092000,10531240,2590,2590,2590,2590,0
|
|
20240430,091900,10531240,2590,2590,2590,2590,0
|
|
20240430,091800,10531240,2590,2590,2590,2590,0
|
|
20240430,091700,10531240,2590,2590,2590,2590,9
|
|
20240430,091600,10507930,2585,2585,2585,2585,1066
|
|
20240430,091500,7752320,2585,2585,2585,2585,500
|
|
20240430,091400,6459820,2595,2595,2595,2595,3
|
|
20240430,091300,6452035,2585,2585,2585,2585,0
|
|
20240430,091200,6452035,2585,2585,2585,2585,0
|
|
20240430,091100,6452035,2585,2585,2585,2585,500
|
|
20240430,091000,5159535,2585,2585,2585,2585,500
|
|
20240430,090900,3867035,2585,2585,2585,2585,0
|
|
20240430,090800,3867035,2585,2585,2585,2585,549
|
|
20240430,090700,2447870,2585,2585,2585,2585,0
|
|
20240430,090600,2447870,2585,2585,2585,2585,0
|
|
20240430,090500,2447870,2585,2585,2585,2585,0
|
|
20240430,090400,2447870,2585,2585,2585,2585,0
|
|
20240430,090300,2447870,2585,2585,2585,2585,0
|
|
20240430,090200,2447870,2585,2585,2585,2585,0
|
|
20240430,090100,2447870,2585,2585,2585,2585,66
|
|
20240430,090000,2277260,2580,2585,2585,2580,881
|