616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191300,456232445,3575,3575,3575,3575,1969
|
|
20240430,191200,456232445,3575,3575,3575,3575,0
|
|
20240430,191100,456232445,3575,3575,3575,3575,0
|
|
20240430,191000,456232445,3575,3575,3575,3575,0
|
|
20240430,190900,456232445,3575,3575,3575,3575,0
|
|
20240430,190800,456232445,3575,3575,3575,3575,0
|
|
20240430,190700,456232445,3575,3575,3575,3575,0
|
|
20240430,190600,456232445,3575,3575,3575,3575,0
|
|
20240430,190500,456232445,3575,3575,3575,3575,0
|
|
20240430,190400,456232445,3575,3575,3575,3575,0
|
|
20240430,190300,456232445,3575,3575,3575,3575,0
|
|
20240430,190200,456232445,3575,3575,3575,3575,0
|
|
20240430,190100,456232445,3575,3575,3575,3575,0
|
|
20240430,190000,456232445,3575,3575,3575,3575,0
|
|
20240430,185900,456232445,3575,3575,3575,3575,0
|
|
20240430,185800,456232445,3575,3575,3575,3575,0
|
|
20240430,185700,456232445,3575,3575,3575,3575,0
|
|
20240430,185600,456232445,3575,3575,3575,3575,0
|
|
20240430,185500,456232445,3575,3575,3575,3575,0
|
|
20240430,185400,456232445,3575,3575,3575,3575,0
|
|
20240430,185300,456232445,3575,3575,3575,3575,0
|
|
20240430,185200,456232445,3575,3575,3575,3575,0
|
|
20240430,185100,456232445,3575,3575,3575,3575,0
|
|
20240430,185000,456232445,3575,3575,3575,3575,0
|
|
20240430,184900,456232445,3575,3575,3575,3575,0
|
|
20240430,184800,456232445,3575,3575,3575,3575,0
|
|
20240430,184700,456232445,3575,3575,3575,3575,0
|
|
20240430,184600,456232445,3575,3575,3575,3575,0
|
|
20240430,184500,456232445,3575,3575,3575,3575,0
|
|
20240430,184400,456232445,3575,3575,3575,3575,0
|
|
20240430,184300,456232445,3575,3575,3575,3575,1969
|
|
20240430,184200,456232445,3575,3575,3575,3575,0
|
|
20240430,184100,456232445,3575,3575,3575,3575,0
|
|
20240430,184000,456232445,3575,3575,3575,3575,0
|
|
20240430,183900,456232445,3575,3575,3575,3575,0
|
|
20240430,183800,456232445,3575,3575,3575,3575,0
|
|
20240430,183700,456232445,3575,3575,3575,3575,0
|
|
20240430,183600,456232445,3575,3575,3575,3575,0
|
|
20240430,183500,456232445,3575,3575,3575,3575,0
|
|
20240430,183400,456232445,3575,3575,3575,3575,0
|
|
20240430,183300,456232445,3575,3575,3575,3575,0
|
|
20240430,183200,456232445,3575,3575,3575,3575,0
|
|
20240430,183100,456232445,3575,3575,3575,3575,0
|
|
20240430,183000,456232445,3575,3575,3575,3575,0
|
|
20240430,182900,456232445,3575,3575,3575,3575,0
|
|
20240430,182800,456232445,3575,3575,3575,3575,0
|
|
20240430,182700,456232445,3575,3575,3575,3575,0
|
|
20240430,182600,456232445,3575,3575,3575,3575,0
|
|
20240430,182500,456232445,3575,3575,3575,3575,0
|
|
20240430,182400,456232445,3575,3575,3575,3575,0
|
|
20240430,182300,456232445,3575,3575,3575,3575,0
|
|
20240430,182200,456232445,3575,3575,3575,3575,0
|
|
20240430,182100,456232445,3575,3575,3575,3575,0
|
|
20240430,182000,456232445,3575,3575,3575,3575,0
|
|
20240430,181900,456232445,3575,3575,3575,3575,0
|
|
20240430,181800,456232445,3575,3575,3575,3575,0
|
|
20240430,181700,456232445,3575,3575,3575,3575,0
|
|
20240430,181600,456232445,3575,3575,3575,3575,0
|
|
20240430,181500,456232445,3575,3575,3575,3575,0
|
|
20240430,181400,456232445,3575,3575,3575,3575,0
|
|
20240430,181300,456232445,3575,3575,3575,3575,1969
|
|
20240430,181200,456232445,3575,3575,3575,3575,0
|
|
20240430,181100,456232445,3575,3575,3575,3575,0
|
|
20240430,181000,456232445,3575,3575,3575,3575,0
|
|
20240430,180900,456232445,3575,3575,3575,3575,0
|
|
20240430,180800,456232445,3575,3575,3575,3575,0
|
|
20240430,180700,456232445,3575,3575,3575,3575,0
|
|
20240430,180600,456232445,3575,3575,3575,3575,0
|
|
20240430,180500,456232445,3575,3575,3575,3575,0
|
|
20240430,180400,456232445,3575,3575,3575,3575,0
|
|
20240430,180300,456232445,3575,3575,3575,3575,0
|
|
20240430,180200,456232445,3575,3575,3575,3575,0
|
|
20240430,180100,456232445,3575,3575,3575,3575,0
|
|
20240430,180000,456232445,3575,3575,3575,3575,0
|
|
20240430,175900,456232445,3575,3575,3575,3575,0
|
|
20240430,175800,456232445,3575,3575,3575,3575,0
|
|
20240430,175700,456232445,3575,3575,3575,3575,0
|
|
20240430,175600,456232445,3575,3575,3575,3575,0
|
|
20240430,175500,456232445,3575,3575,3575,3575,0
|
|
20240430,175400,456232445,3575,3575,3575,3575,0
|
|
20240430,175300,456232445,3575,3575,3575,3575,0
|
|
20240430,175200,456232445,3575,3575,3575,3575,0
|
|
20240430,175100,456232445,3575,3575,3575,3575,0
|
|
20240430,175000,456232445,3575,3575,3575,3575,0
|
|
20240430,174900,456232445,3575,3575,3575,3575,0
|
|
20240430,174800,456232445,3575,3575,3575,3575,0
|
|
20240430,174700,456232445,3575,3575,3575,3575,0
|
|
20240430,174600,456232445,3575,3575,3575,3575,0
|
|
20240430,174500,456232445,3575,3575,3575,3575,0
|
|
20240430,174400,456232445,3575,3575,3575,3575,0
|
|
20240430,174300,456232445,3575,3575,3575,3575,1969
|
|
20240430,174200,456232445,3575,3575,3575,3575,0
|
|
20240430,174100,456232445,3575,3575,3575,3575,0
|
|
20240430,174000,456232445,3575,3575,3575,3575,0
|
|
20240430,173900,456232445,3575,3575,3575,3575,0
|
|
20240430,173800,456232445,3575,3575,3575,3575,0
|
|
20240430,173700,456232445,3575,3575,3575,3575,0
|
|
20240430,173600,456232445,3575,3575,3575,3575,0
|
|
20240430,173500,456232445,3575,3575,3575,3575,0
|
|
20240430,173400,456232445,3575,3575,3575,3575,0
|
|
20240430,173300,456232445,3575,3575,3575,3575,0
|
|
20240430,173200,456232445,3575,3575,3575,3575,0
|
|
20240430,173100,456232445,3575,3575,3575,3575,0
|
|
20240430,173000,456232445,3575,3575,3575,3575,0
|
|
20240430,172900,456232445,3575,3575,3575,3575,0
|
|
20240430,172800,456232445,3575,3575,3575,3575,0
|
|
20240430,172700,456232445,3575,3575,3575,3575,0
|
|
20240430,172600,456232445,3575,3575,3575,3575,0
|
|
20240430,172500,456232445,3575,3575,3575,3575,0
|
|
20240430,172400,456232445,3575,3575,3575,3575,0
|
|
20240430,172300,456232445,3575,3575,3575,3575,0
|
|
20240430,172200,456232445,3575,3575,3575,3575,0
|
|
20240430,172100,456232445,3575,3575,3575,3575,0
|
|
20240430,172000,456232445,3575,3575,3575,3575,0
|
|
20240430,171900,456232445,3575,3575,3575,3575,0
|
|
20240430,171800,456232445,3575,3575,3575,3575,0
|
|
20240430,171700,456232445,3575,3575,3575,3575,0
|
|
20240430,171600,456232445,3575,3575,3575,3575,0
|
|
20240430,171500,456232445,3575,3575,3575,3575,0
|
|
20240430,171400,456232445,3575,3575,3575,3575,0
|
|
20240430,171300,456232445,3575,3575,3575,3575,1969
|
|
20240430,171200,456232445,3575,3575,3575,3575,0
|
|
20240430,171100,456232445,3575,3575,3575,3575,0
|
|
20240430,171000,456232445,3575,3575,3575,3575,0
|
|
20240430,170900,456232445,3575,3575,3575,3575,0
|
|
20240430,170800,456232445,3575,3575,3575,3575,0
|
|
20240430,170700,456232445,3575,3575,3575,3575,0
|
|
20240430,170600,456232445,3575,3575,3575,3575,0
|
|
20240430,170500,456232445,3575,3575,3575,3575,0
|
|
20240430,170400,456232445,3575,3575,3575,3575,0
|
|
20240430,170300,456232445,3575,3575,3575,3575,0
|
|
20240430,170200,456232445,3575,3575,3575,3575,0
|
|
20240430,170100,456232445,3575,3575,3575,3575,0
|
|
20240430,170000,456232445,3575,3575,3575,3575,0
|
|
20240430,165900,456232445,3575,3575,3575,3575,0
|
|
20240430,165800,456232445,3575,3575,3575,3575,0
|
|
20240430,165700,456232445,3575,3575,3575,3575,0
|
|
20240430,165600,456232445,3575,3575,3575,3575,0
|
|
20240430,165500,456232445,3575,3575,3575,3575,0
|
|
20240430,165400,456232445,3575,3575,3575,3575,0
|
|
20240430,165300,456232445,3575,3575,3575,3575,0
|
|
20240430,165200,456232445,3575,3575,3575,3575,0
|
|
20240430,165100,456232445,3575,3575,3575,3575,0
|
|
20240430,165000,456232445,3575,3575,3575,3575,0
|
|
20240430,164900,456232445,3575,3575,3575,3575,0
|
|
20240430,164800,456232445,3575,3575,3575,3575,0
|
|
20240430,164700,456232445,3575,3575,3575,3575,0
|
|
20240430,164600,456232445,3575,3575,3575,3575,0
|
|
20240430,164500,456232445,3575,3575,3575,3575,0
|
|
20240430,164400,456232445,3575,3575,3575,3575,0
|
|
20240430,164300,456232445,3575,3575,3575,3575,1969
|
|
20240430,164200,456232445,3575,3575,3575,3575,0
|
|
20240430,164100,456232445,3575,3575,3575,3575,0
|
|
20240430,164000,456232445,3575,3575,3575,3575,0
|
|
20240430,163900,456232445,3575,3575,3575,3575,0
|
|
20240430,163800,456232445,3575,3575,3575,3575,0
|
|
20240430,163700,456232445,3575,3575,3575,3575,0
|
|
20240430,163600,456232445,3575,3575,3575,3575,0
|
|
20240430,163500,456232445,3575,3575,3575,3575,0
|
|
20240430,163400,456232445,3575,3575,3575,3575,0
|
|
20240430,163300,456232445,3575,3575,3575,3575,0
|
|
20240430,163200,456232445,3575,3575,3575,3575,0
|
|
20240430,163100,456232445,3575,3575,3575,3575,0
|
|
20240430,163000,456232445,3575,3575,3575,3575,0
|
|
20240430,162900,456232445,3575,3575,3575,3575,0
|
|
20240430,162800,456232445,3575,3575,3575,3575,0
|
|
20240430,162700,456232445,3575,3575,3575,3575,0
|
|
20240430,162600,456232445,3575,3575,3575,3575,0
|
|
20240430,162500,456232445,3575,3575,3575,3575,0
|
|
20240430,162400,456232445,3575,3575,3575,3575,0
|
|
20240430,162300,456232445,3575,3575,3575,3575,0
|
|
20240430,162200,456232445,3575,3575,3575,3575,0
|
|
20240430,162100,456232445,3575,3575,3575,3575,0
|
|
20240430,162000,456232445,3575,3575,3575,3575,0
|
|
20240430,161900,456232445,3575,3575,3575,3575,0
|
|
20240430,161800,456232445,3575,3575,3575,3575,0
|
|
20240430,161700,456232445,3575,3575,3575,3575,0
|
|
20240430,161600,456232445,3575,3575,3575,3575,0
|
|
20240430,161500,456232445,3575,3575,3575,3575,0
|
|
20240430,161400,456232445,3575,3575,3575,3575,0
|
|
20240430,161300,456232445,3575,3575,3575,3575,1969
|
|
20240430,161200,456232445,3575,3575,3575,3575,0
|
|
20240430,161100,456232445,3575,3575,3575,3575,0
|
|
20240430,161000,456232445,3575,3575,3575,3575,0
|
|
20240430,160900,456232445,3575,3575,3575,3575,0
|
|
20240430,160800,456232445,3575,3575,3575,3575,0
|
|
20240430,160700,456232445,3575,3575,3575,3575,0
|
|
20240430,160600,456232445,3575,3575,3575,3575,0
|
|
20240430,160500,456232445,3575,3575,3575,3575,0
|
|
20240430,160400,456232445,3575,3575,3575,3575,0
|
|
20240430,160300,456232445,3575,3575,3575,3575,0
|
|
20240430,160200,456232445,3575,3575,3575,3575,0
|
|
20240430,160100,456232445,3575,3575,3575,3575,0
|
|
20240430,160000,456232445,3575,3575,3575,3575,0
|
|
20240430,155900,456232445,3575,3575,3575,3575,0
|
|
20240430,155800,456232445,3575,3575,3575,3575,0
|
|
20240430,155700,456232445,3575,3575,3575,3575,0
|
|
20240430,155600,456232445,3575,3575,3575,3575,0
|
|
20240430,155500,456232445,3575,3575,3575,3575,0
|
|
20240430,155400,456232445,3575,3575,3575,3575,0
|
|
20240430,155300,456232445,3575,3575,3575,3575,0
|
|
20240430,155200,456232445,3575,3575,3575,3575,0
|
|
20240430,155100,456232445,3575,3575,3575,3575,0
|
|
20240430,155000,456232445,3575,3575,3575,3575,0
|
|
20240430,154900,456232445,3575,3575,3575,3575,0
|
|
20240430,154800,456232445,3575,3575,3575,3575,0
|
|
20240430,154700,456232445,3575,3575,3575,3575,0
|
|
20240430,154600,456232445,3575,3575,3575,3575,0
|
|
20240430,154500,456232445,3575,3575,3575,3575,0
|
|
20240430,154400,456232445,3575,3575,3575,3575,0
|
|
20240430,154300,456232445,3575,3575,3575,3575,1969
|
|
20240430,154200,456232445,3575,3575,3575,3575,0
|
|
20240430,154100,456232445,3575,3575,3575,3575,0
|
|
20240430,154000,456232445,3575,3575,3575,3575,0
|
|
20240430,153900,456232445,3575,3575,3575,3575,0
|
|
20240430,153800,456232445,3575,3575,3575,3575,0
|
|
20240430,153700,456232445,3575,3575,3575,3575,0
|
|
20240430,153600,456232445,3575,3575,3575,3575,0
|
|
20240430,153500,456232445,3575,3575,3575,3575,0
|
|
20240430,153400,456232445,3575,3575,3575,3575,0
|
|
20240430,153300,456232445,3575,3575,3575,3575,0
|
|
20240430,153200,456232445,3575,3575,3575,3575,0
|
|
20240430,153100,456232445,3575,3575,3575,3575,0
|
|
20240430,153000,456232445,3575,3575,3575,3575,1969
|
|
20240430,152900,449193270,3575,3575,3575,3575,0
|
|
20240430,152800,449193270,3575,3575,3575,3575,0
|
|
20240430,152700,449193270,3575,3575,3575,3575,0
|
|
20240430,152600,449193270,3575,3575,3575,3575,0
|
|
20240430,152500,449193270,3575,3575,3575,3575,0
|
|
20240430,152400,449193270,3575,3575,3575,3575,0
|
|
20240430,152300,449193270,3575,3575,3575,3575,0
|
|
20240430,152200,449193270,3575,3575,3575,3575,0
|
|
20240430,152100,449193270,3575,3575,3575,3575,0
|
|
20240430,152000,449193270,3575,3575,3575,3575,0
|
|
20240430,151900,449193270,3575,3575,3590,3570,48
|
|
20240430,151800,449021420,3590,3575,3590,3570,609
|
|
20240430,151700,446844035,3575,3575,3575,3575,20
|
|
20240430,151600,446772535,3575,3575,3575,3570,44
|
|
20240430,151500,446615325,3575,3570,3575,3570,25
|
|
20240430,151400,446526020,3575,3575,3575,3560,2007
|
|
20240430,151300,439372985,3570,3565,3575,3560,1518
|
|
20240430,151200,433968635,3560,3560,3560,3560,3407
|
|
20240430,151100,421839715,3560,3565,3565,3560,4060
|
|
20240430,151000,407383310,3560,3575,3575,3560,250
|
|
20240430,150900,406491735,3575,3575,3575,3575,1
|
|
20240430,150800,406488160,3580,3580,3580,3580,0
|
|
20240430,150700,406488160,3580,3565,3580,3565,14
|
|
20240430,150600,406438215,3565,3570,3570,3565,823
|
|
20240430,150500,403504095,3565,3565,3565,3565,1739
|
|
20240430,150400,397304560,3575,3575,3575,3575,33
|
|
20240430,150300,397186585,3575,3575,3575,3575,36
|
|
20240430,150200,397057885,3580,3570,3580,3570,1597
|
|
20240430,150100,391356575,3580,3575,3580,3575,15
|
|
20240430,150000,391302925,3575,3575,3575,3575,101
|
|
20240430,145900,390941850,3575,3575,3575,3575,0
|
|
20240430,145800,390941850,3575,3575,3575,3575,164
|
|
20240430,145700,390355550,3585,3585,3585,3585,0
|
|
20240430,145600,390355550,3585,3585,3585,3585,0
|
|
20240430,145500,390355550,3585,3580,3585,3580,3
|
|
20240430,145400,390344800,3585,3585,3585,3585,0
|
|
20240430,145300,390344800,3585,3570,3585,3570,1721
|
|
20240430,145200,384197160,3570,3565,3570,3565,64
|
|
20240430,145100,383968975,3565,3570,3570,3565,37
|
|
20240430,145000,383837050,3570,3570,3570,3570,0
|
|
20240430,144900,383837050,3570,3570,3570,3570,0
|
|
20240430,144800,383837050,3570,3570,3570,3570,0
|
|
20240430,144700,383837050,3570,3570,3570,3570,0
|
|
20240430,144600,383837050,3570,3570,3570,3570,0
|
|
20240430,144500,383837050,3570,3570,3570,3570,0
|
|
20240430,144400,383837050,3570,3570,3570,3570,0
|
|
20240430,144300,383837050,3570,3570,3570,3570,0
|
|
20240430,144200,383837050,3570,3570,3570,3570,0
|
|
20240430,144100,383837050,3570,3570,3570,3570,249
|
|
20240430,144000,382948120,3575,3575,3575,3575,0
|
|
20240430,143900,382948120,3575,3575,3575,3575,0
|
|
20240430,143800,382948120,3575,3575,3575,3575,0
|
|
20240430,143700,382948120,3575,3575,3575,3575,3
|
|
20240430,143600,382937395,3575,3575,3575,3575,0
|
|
20240430,143500,382937395,3575,3575,3575,3575,102
|
|
20240430,143400,382572745,3575,3570,3575,3570,319
|
|
20240430,143300,381433500,3570,3570,3570,3570,34
|
|
20240430,143200,381312120,3570,3570,3570,3570,2
|
|
20240430,143100,381304980,3560,3565,3565,3560,180
|
|
20240430,143000,380664175,3565,3565,3565,3565,10
|
|
20240430,142900,380628525,3570,3570,3570,3570,5
|
|
20240430,142800,380610675,3570,3570,3570,3570,80
|
|
20240430,142700,380325075,3570,3570,3570,3570,53
|
|
20240430,142600,380135865,3570,3570,3570,3570,132
|
|
20240430,142500,379664625,3570,3570,3570,3570,6
|
|
20240430,142400,379643205,3570,3570,3570,3570,120
|
|
20240430,142300,379214805,3565,3570,3570,3565,95
|
|
20240430,142200,378875880,3565,3565,3565,3565,10
|
|
20240430,142100,378840230,3565,3565,3565,3565,0
|
|
20240430,142000,378840230,3565,3565,3565,3565,0
|
|
20240430,141900,378840230,3565,3565,3565,3565,10
|
|
20240430,141800,378804580,3570,3570,3570,3570,0
|
|
20240430,141700,378804580,3570,3570,3570,3570,0
|
|
20240430,141600,378804580,3570,3570,3570,3570,10
|
|
20240430,141500,378768880,3570,3570,3570,3570,349
|
|
20240430,141400,377522950,3560,3575,3575,3560,5700
|
|
20240430,141300,357197330,3585,3585,3585,3585,0
|
|
20240430,141200,357197330,3585,3585,3585,3585,0
|
|
20240430,141100,357197330,3585,3585,3585,3585,1
|
|
20240430,141000,357193745,3585,3585,3585,3585,23
|
|
20240430,140900,357111290,3585,3585,3585,3585,0
|
|
20240430,140800,357111290,3585,3585,3585,3585,10
|
|
20240430,140700,357075440,3585,3580,3585,3580,199
|
|
20240430,140600,356363010,3595,3585,3595,3585,1004
|
|
20240430,140500,352758645,3595,3595,3595,3595,0
|
|
20240430,140400,352758645,3595,3595,3595,3595,0
|
|
20240430,140300,352758645,3595,3575,3595,3575,2071
|
|
20240430,140200,345335020,3575,3575,3575,3575,10
|
|
20240430,140100,345299270,3575,3575,3575,3575,39
|
|
20240430,140000,345159845,3575,3575,3575,3575,69
|
|
20240430,135900,344913170,3575,3575,3575,3575,0
|
|
20240430,135800,344913170,3575,3575,3575,3575,10
|
|
20240430,135700,344877420,3575,3575,3575,3575,1
|
|
20240430,135600,344873845,3570,3570,3570,3570,319
|
|
20240430,135500,343735015,3565,3565,3565,3565,0
|
|
20240430,135400,343735015,3565,3565,3565,3565,0
|
|
20240430,135300,343735015,3565,3565,3565,3565,0
|
|
20240430,135200,343735015,3565,3570,3570,3565,27
|
|
20240430,135100,343638635,3570,3570,3570,3570,0
|
|
20240430,135000,343638635,3570,3570,3570,3570,1
|
|
20240430,134900,343635065,3570,3570,3570,3570,4
|
|
20240430,134800,343620785,3570,3570,3570,3570,5
|
|
20240430,134700,343602935,3570,3570,3570,3570,0
|
|
20240430,134600,343602935,3570,3570,3570,3570,0
|
|
20240430,134500,343602935,3570,3570,3570,3570,0
|
|
20240430,134400,343602935,3570,3565,3570,3560,25066
|
|
20240430,134300,254348185,3565,3565,3565,3565,0
|
|
20240430,134200,254348185,3565,3565,3565,3565,0
|
|
20240430,134100,254348185,3565,3565,3565,3565,0
|
|
20240430,134000,254348185,3565,3565,3565,3565,0
|
|
20240430,133900,254348185,3565,3565,3565,3565,0
|
|
20240430,133800,254348185,3565,3570,3570,3565,1951
|
|
20240430,133700,247391805,3570,3570,3570,3570,14
|
|
20240430,133600,247341825,3570,3570,3570,3570,32
|
|
20240430,133500,247227585,3570,3570,3570,3570,149
|
|
20240430,133400,246695655,3570,3575,3575,3570,2073
|
|
20240430,133300,239288220,3575,3575,3575,3575,500
|
|
20240430,133200,237500720,3570,3585,3585,3570,6706
|
|
20240430,133100,213526840,3595,3595,3595,3595,20
|
|
20240430,133000,213454940,3595,3595,3595,3595,0
|
|
20240430,132900,213454940,3595,3595,3595,3595,0
|
|
20240430,132800,213454940,3595,3595,3595,3595,0
|
|
20240430,132700,213454940,3595,3595,3595,3595,0
|
|
20240430,132600,213454940,3595,3595,3595,3595,0
|
|
20240430,132500,213454940,3595,3595,3595,3595,0
|
|
20240430,132400,213454940,3595,3595,3595,3595,250
|
|
20240430,132300,212556190,3595,3595,3595,3595,0
|
|
20240430,132200,212556190,3595,3595,3595,3595,5
|
|
20240430,132100,212538215,3585,3585,3585,3585,0
|
|
20240430,132000,212538215,3585,3585,3585,3585,5406
|
|
20240430,131900,193157705,3585,3585,3585,3585,750
|
|
20240430,131800,190468955,3585,3585,3585,3585,1844
|
|
20240430,131700,183858215,3585,3585,3585,3585,199
|
|
20240430,131600,183144800,3585,3590,3590,3585,89
|
|
20240430,131500,182825710,3595,3595,3595,3595,0
|
|
20240430,131400,182825710,3595,3595,3595,3595,0
|
|
20240430,131300,182825710,3595,3595,3595,3595,0
|
|
20240430,131200,182825710,3595,3595,3595,3595,5
|
|
20240430,131100,182807735,3590,3590,3590,3590,1814
|
|
20240430,131000,176295475,3590,3590,3590,3590,1
|
|
20240430,130900,176291885,3590,3590,3590,3590,0
|
|
20240430,130800,176291885,3590,3590,3590,3590,48
|
|
20240430,130700,176119565,3590,3590,3590,3590,0
|
|
20240430,130600,176119565,3590,3590,3590,3590,0
|
|
20240430,130500,176119565,3590,3590,3590,3590,0
|
|
20240430,130400,176119565,3590,3590,3590,3590,0
|
|
20240430,130300,176119565,3590,3590,3590,3590,0
|
|
20240430,130200,176119565,3590,3590,3590,3590,13
|
|
20240430,130100,176072895,3590,3590,3590,3590,0
|
|
20240430,130000,176072895,3590,3590,3590,3590,0
|
|
20240430,125900,176072895,3590,3590,3590,3590,0
|
|
20240430,125800,176072895,3590,3590,3590,3590,0
|
|
20240430,125700,176072895,3590,3590,3590,3590,0
|
|
20240430,125600,176072895,3590,3590,3590,3590,0
|
|
20240430,125500,176072895,3590,3590,3590,3590,0
|
|
20240430,125400,176072895,3590,3590,3590,3590,0
|
|
20240430,125300,176072895,3590,3590,3590,3590,10
|
|
20240430,125200,176036995,3590,3595,3595,3590,1694
|
|
20240430,125100,169955035,3595,3595,3595,3595,0
|
|
20240430,125000,169955035,3595,3595,3595,3595,0
|
|
20240430,124900,169955035,3595,3595,3595,3595,0
|
|
20240430,124800,169955035,3595,3595,3595,3595,0
|
|
20240430,124700,169955035,3595,3595,3595,3595,0
|
|
20240430,124600,169955035,3595,3595,3595,3595,0
|
|
20240430,124500,169955035,3595,3595,3595,3595,1
|
|
20240430,124400,169951440,3595,3595,3595,3595,10
|
|
20240430,124300,169915490,3590,3590,3590,3590,3
|
|
20240430,124200,169904720,3595,3595,3595,3595,0
|
|
20240430,124100,169904720,3595,3595,3595,3595,0
|
|
20240430,124000,169904720,3595,3595,3595,3595,1
|
|
20240430,123900,169901125,3595,3595,3595,3595,0
|
|
20240430,123800,169901125,3595,3595,3595,3595,91
|
|
20240430,123700,169573980,3590,3590,3590,3590,53
|
|
20240430,123600,169383710,3590,3590,3590,3590,100
|
|
20240430,123500,169024710,3595,3595,3595,3595,50
|
|
20240430,123400,168844960,3595,3595,3595,3595,0
|
|
20240430,123300,168844960,3595,3595,3595,3595,81
|
|
20240430,123200,168553765,3595,3595,3595,3595,0
|
|
20240430,123100,168553765,3595,3595,3595,3595,0
|
|
20240430,123000,168553765,3595,3595,3595,3595,0
|
|
20240430,122900,168553765,3595,3595,3595,3595,0
|
|
20240430,122800,168553765,3595,3595,3595,3595,1000
|
|
20240430,122700,164958765,3600,3600,3600,3600,10
|
|
20240430,122600,164922765,3595,3595,3595,3595,674
|
|
20240430,122500,162499735,3595,3595,3595,3595,158
|
|
20240430,122400,161931725,3595,3595,3595,3595,0
|
|
20240430,122300,161931725,3595,3595,3595,3595,0
|
|
20240430,122200,161931725,3595,3595,3595,3595,0
|
|
20240430,122100,161931725,3595,3595,3595,3595,0
|
|
20240430,122000,161931725,3595,3595,3595,3595,0
|
|
20240430,121900,161931725,3595,3595,3595,3595,0
|
|
20240430,121800,161931725,3595,3595,3595,3595,0
|
|
20240430,121700,161931725,3595,3595,3595,3595,0
|
|
20240430,121600,161931725,3595,3595,3595,3595,10
|
|
20240430,121500,161895775,3590,3590,3590,3590,104
|
|
20240430,121400,161522415,3590,3590,3590,3590,0
|
|
20240430,121300,161522415,3590,3590,3590,3590,0
|
|
20240430,121200,161522415,3590,3590,3590,3590,10
|
|
20240430,121100,161486515,3595,3595,3595,3595,1
|
|
20240430,121000,161482920,3595,3595,3595,3595,0
|
|
20240430,120900,161482920,3595,3595,3595,3595,0
|
|
20240430,120800,161482920,3595,3595,3595,3595,0
|
|
20240430,120700,161482920,3595,3595,3595,3595,0
|
|
20240430,120600,161482920,3595,3595,3595,3595,0
|
|
20240430,120500,161482920,3595,3595,3595,3595,0
|
|
20240430,120400,161482920,3595,3595,3595,3595,2
|
|
20240430,120300,161475730,3590,3590,3590,3590,0
|
|
20240430,120200,161475730,3590,3590,3590,3590,1
|
|
20240430,120100,161472140,3595,3595,3595,3595,9
|
|
20240430,120000,161439785,3600,3600,3600,3600,0
|
|
20240430,115900,161439785,3600,3600,3600,3600,0
|
|
20240430,115800,161439785,3600,3600,3600,3600,0
|
|
20240430,115700,161439785,3600,3600,3600,3600,0
|
|
20240430,115600,161439785,3600,3600,3600,3600,0
|
|
20240430,115500,161439785,3600,3595,3600,3595,2
|
|
20240430,115400,161432590,3600,3600,3600,3600,91
|
|
20240430,115300,161104990,3600,3600,3600,3600,1
|
|
20240430,115200,161101390,3595,3595,3595,3595,7
|
|
20240430,115100,161076225,3605,3595,3605,3595,1176
|
|
20240430,115000,156845090,3595,3595,3595,3595,5
|
|
20240430,114900,156827115,3605,3605,3605,3605,0
|
|
20240430,114800,156827115,3605,3605,3605,3605,0
|
|
20240430,114700,156827115,3605,3595,3605,3590,652
|
|
20240430,114600,154482930,3595,3585,3595,3585,4
|
|
20240430,114500,154468565,3595,3595,3595,3595,0
|
|
20240430,114400,154468565,3595,3595,3595,3595,0
|
|
20240430,114300,154468565,3595,3595,3595,3595,0
|
|
20240430,114200,154468565,3595,3585,3595,3585,2
|
|
20240430,114100,154461385,3595,3585,3595,3585,2
|
|
20240430,114000,154454205,3585,3585,3585,3585,1
|
|
20240430,113900,154450620,3580,3580,3580,3580,0
|
|
20240430,113800,154450620,3580,3580,3580,3580,682
|
|
20240430,113700,152009060,3580,3585,3585,3580,73
|
|
20240430,113600,151747685,3585,3585,3585,3585,477
|
|
20240430,113500,150037640,3590,3590,3590,3590,0
|
|
20240430,113400,150037640,3590,3590,3590,3590,24
|
|
20240430,113300,149951480,3590,3590,3590,3590,0
|
|
20240430,113200,149951480,3590,3590,3590,3590,1
|
|
20240430,113100,149947890,3585,3585,3585,3585,50
|
|
20240430,113000,149768640,3590,3585,3590,3585,11
|
|
20240430,112900,149729200,3585,3585,3585,3585,146
|
|
20240430,112800,149205790,3585,3585,3585,3585,21
|
|
20240430,112700,149130505,3580,3580,3580,3580,0
|
|
20240430,112600,149130505,3580,3580,3580,3580,0
|
|
20240430,112500,149130505,3580,3580,3580,3580,0
|
|
20240430,112400,149130505,3580,3580,3580,3580,0
|
|
20240430,112300,149130505,3580,3580,3580,3580,0
|
|
20240430,112200,149130505,3580,3580,3580,3580,0
|
|
20240430,112100,149130505,3580,3580,3580,3580,203
|
|
20240430,112000,148403765,3585,3590,3590,3585,329
|
|
20240430,111900,147224170,3595,3595,3595,3595,10
|
|
20240430,111800,147188220,3595,3595,3595,3595,0
|
|
20240430,111700,147188220,3595,3595,3595,3595,0
|
|
20240430,111600,147188220,3595,3600,3600,3595,2
|
|
20240430,111500,147181025,3600,3600,3600,3600,1
|
|
20240430,111400,147177425,3600,3595,3600,3595,114
|
|
20240430,111300,146767470,3595,3595,3595,3595,2
|
|
20240430,111200,146760280,3595,3595,3595,3595,2
|
|
20240430,111100,146753090,3600,3600,3600,3595,275
|
|
20240430,111000,145764405,3600,3595,3600,3595,343
|
|
20240430,110900,144531115,3600,3595,3600,3595,62
|
|
20240430,110800,144308170,3595,3595,3595,3595,3
|
|
20240430,110700,144297385,3595,3590,3595,3590,324
|
|
20240430,110600,143134220,3590,3590,3590,3590,0
|
|
20240430,110500,143134220,3590,3590,3590,3590,6
|
|
20240430,110400,143112680,3590,3590,3590,3590,2
|
|
20240430,110300,143105500,3590,3590,3590,3590,149
|
|
20240430,110200,142570590,3590,3590,3590,3590,0
|
|
20240430,110100,142570590,3590,3585,3590,3585,32
|
|
20240430,110000,142455865,3580,3590,3590,3580,632
|
|
20240430,105900,140193015,3585,3585,3585,3585,0
|
|
20240430,105800,140193015,3585,3585,3585,3585,0
|
|
20240430,105700,140193015,3585,3585,3585,3585,1
|
|
20240430,105600,140189430,3585,3585,3585,3585,0
|
|
20240430,105500,140189430,3585,3590,3590,3585,23
|
|
20240430,105400,140106870,3590,3590,3590,3590,10
|
|
20240430,105300,140070970,3590,3585,3590,3585,309
|
|
20240430,105200,138963090,3585,3585,3585,3585,0
|
|
20240430,105100,138963090,3585,3585,3585,3585,2
|
|
20240430,105000,138955920,3585,3585,3585,3585,6
|
|
20240430,104900,138934410,3590,3585,3590,3585,34
|
|
20240430,104800,138812355,3585,3585,3585,3585,0
|
|
20240430,104700,138812355,3585,3585,3590,3585,263
|
|
20240430,104600,137869485,3585,3585,3585,3585,0
|
|
20240430,104500,137869485,3585,3585,3585,3585,246
|
|
20240430,104400,136987575,3585,3590,3590,3585,53
|
|
20240430,104300,136797555,3590,3590,3590,3590,1
|
|
20240430,104200,136793965,3590,3590,3590,3590,695
|
|
20240430,104100,134298915,3595,3595,3595,3595,1
|
|
20240430,104000,134295320,3600,3600,3600,3600,0
|
|
20240430,103900,134295320,3600,3600,3600,3600,0
|
|
20240430,103800,134295320,3600,3600,3600,3600,279
|
|
20240430,103700,133290920,3600,3595,3600,3590,83
|
|
20240430,103600,132992230,3595,3595,3595,3595,0
|
|
20240430,103500,132992230,3595,3595,3595,3595,2
|
|
20240430,103400,132985040,3590,3590,3590,3590,0
|
|
20240430,103300,132985040,3590,3590,3590,3590,188
|
|
20240430,103200,132310120,3590,3590,3590,3590,3
|
|
20240430,103100,132299350,3585,3585,3585,3585,0
|
|
20240430,103000,132299350,3585,3585,3585,3585,0
|
|
20240430,102900,132299350,3585,3585,3585,3585,0
|
|
20240430,102800,132299350,3585,3585,3585,3585,1
|
|
20240430,102700,132295765,3585,3600,3600,3580,3954
|
|
20240430,102600,118117715,3595,3595,3595,3595,0
|
|
20240430,102500,118117715,3595,3595,3595,3595,19
|
|
20240430,102400,118049410,3600,3600,3600,3600,0
|
|
20240430,102300,118049410,3600,3600,3600,3600,2
|
|
20240430,102200,118042210,3590,3590,3590,3590,0
|
|
20240430,102100,118042210,3590,3590,3590,3590,0
|
|
20240430,102000,118042210,3590,3590,3590,3590,1
|
|
20240430,101900,118038620,3600,3600,3600,3600,0
|
|
20240430,101800,118038620,3600,3600,3600,3600,114
|
|
20240430,101700,117628220,3595,3595,3595,3595,0
|
|
20240430,101600,117628220,3595,3595,3595,3595,0
|
|
20240430,101500,117628220,3595,3595,3595,3595,0
|
|
20240430,101400,117628220,3595,3595,3595,3595,0
|
|
20240430,101300,117628220,3595,3595,3595,3595,185
|
|
20240430,101200,116963145,3605,3600,3605,3590,519
|
|
20240430,101100,115099755,3600,3600,3600,3600,0
|
|
20240430,101000,115099755,3600,3595,3600,3595,2
|
|
20240430,100900,115092560,3600,3595,3600,3595,2
|
|
20240430,100800,115085365,3600,3595,3600,3595,33
|
|
20240430,100700,114966725,3600,3600,3600,3600,0
|
|
20240430,100600,114966725,3600,3600,3600,3600,0
|
|
20240430,100500,114966725,3600,3595,3600,3590,302
|
|
20240430,100400,113882030,3595,3595,3595,3595,231
|
|
20240430,100300,113051585,3605,3605,3605,3605,3
|
|
20240430,100200,113040770,3605,3605,3605,3605,0
|
|
20240430,100100,113040770,3605,3605,3605,3605,0
|
|
20240430,100000,113040770,3605,3605,3605,3605,14
|
|
20240430,095900,112990300,3595,3595,3595,3595,0
|
|
20240430,095800,112990300,3595,3600,3600,3595,1511
|
|
20240430,095700,107558200,3600,3605,3605,3600,2123
|
|
20240430,095600,99915395,3600,3600,3600,3600,0
|
|
20240430,095500,99915395,3600,3600,3600,3600,1
|
|
20240430,095400,99911795,3605,3605,3605,3605,0
|
|
20240430,095300,99911795,3605,3605,3605,3605,0
|
|
20240430,095200,99911795,3605,3610,3610,3605,101
|
|
20240430,095100,99547190,3610,3610,3610,3610,0
|
|
20240430,095000,99547190,3610,3600,3610,3600,1320
|
|
20240430,094900,94795180,3605,3605,3605,3605,0
|
|
20240430,094800,94795180,3605,3605,3605,3605,1
|
|
20240430,094700,94791575,3595,3595,3595,3595,170
|
|
20240430,094600,94180425,3600,3600,3600,3600,0
|
|
20240430,094500,94180425,3600,3600,3600,3600,1701
|
|
20240430,094400,88056825,3600,3600,3600,3600,0
|
|
20240430,094300,88056825,3600,3600,3600,3600,942
|
|
20240430,094200,84665625,3620,3605,3620,3600,2057
|
|
20240430,094100,77256585,3605,3605,3605,3605,629
|
|
20240430,094000,74989040,3600,3600,3600,3600,1
|
|
20240430,093900,74985440,3605,3615,3615,3605,735
|
|
20240430,093800,72335750,3625,3625,3625,3625,0
|
|
20240430,093700,72335750,3625,3625,3625,3625,51
|
|
20240430,093600,72150875,3615,3615,3625,3615,5
|
|
20240430,093500,72132785,3600,3620,3625,3600,562
|
|
20240430,093400,70106970,3625,3620,3625,3620,86
|
|
20240430,093300,69795645,3625,3625,3630,3625,304
|
|
20240430,093200,68692150,3625,3620,3635,3620,43
|
|
20240430,093100,68536060,3625,3620,3635,3620,1921
|
|
20240430,093000,61564175,3625,3625,3625,3625,1
|
|
20240430,092900,61560550,3625,3615,3630,3615,2011
|
|
20240430,092800,54269825,3610,3610,3610,3610,47
|
|
20240430,092700,54100155,3610,3610,3610,3610,1
|
|
20240430,092600,54096545,3610,3610,3610,3610,67
|
|
20240430,092500,53854675,3610,3610,3610,3610,67
|
|
20240430,092400,53612805,3610,3610,3610,3610,40
|
|
20240430,092300,53468405,3605,3605,3605,3605,0
|
|
20240430,092200,53468405,3605,3605,3610,3605,2003
|
|
20240430,092100,46242595,3600,3600,3600,3600,0
|
|
20240430,092000,46242595,3600,3600,3600,3600,301
|
|
20240430,091900,45158995,3605,3610,3610,3605,1142
|
|
20240430,091800,41038585,3605,3605,3605,3605,1
|
|
20240430,091700,41034980,3600,3605,3605,3600,90
|
|
20240430,091600,40710730,3610,3605,3610,3605,510
|
|
20240430,091500,38872130,3605,3610,3635,3605,3764
|
|
20240430,091400,25254220,3610,3595,3610,3595,650
|
|
20240430,091300,22913595,3600,3580,3600,3580,1197
|
|
20240430,091200,18607750,3595,3580,3595,3580,513
|
|
20240430,091100,16766095,3595,3580,3595,3580,701
|
|
20240430,091000,14249510,3590,3580,3590,3580,125
|
|
20240430,090900,13800955,3575,3590,3590,3575,59
|
|
20240430,090800,13589560,3575,3570,3590,3565,431
|
|
20240430,090700,12052310,3565,3565,3565,3565,22
|
|
20240430,090600,11973880,3560,3560,3560,3560,0
|
|
20240430,090500,11973880,3560,3555,3560,3555,737
|
|
20240430,090400,9350280,3560,3570,3570,3560,176
|
|
20240430,090300,8723620,3570,3570,3570,3570,11
|
|
20240430,090200,8684350,3570,3575,3575,3570,15
|
|
20240430,090100,8630790,3570,3575,3575,3570,764
|
|
20240430,090000,5899635,3575,3590,3590,3575,1646
|