629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,192600,570253745,2360,2360,2360,2360,15014
|
|
20240430,192500,570253745,2360,2360,2360,2360,0
|
|
20240430,192400,570253745,2360,2360,2360,2360,0
|
|
20240430,192300,570253745,2360,2360,2360,2360,0
|
|
20240430,192200,570253745,2360,2360,2360,2360,0
|
|
20240430,192100,570253745,2360,2360,2360,2360,0
|
|
20240430,192000,570253745,2360,2360,2360,2360,0
|
|
20240430,191900,570253745,2360,2360,2360,2360,0
|
|
20240430,191800,570253745,2360,2360,2360,2360,0
|
|
20240430,191700,570253745,2360,2360,2360,2360,0
|
|
20240430,191600,570253745,2360,2360,2360,2360,0
|
|
20240430,191500,570253745,2360,2360,2360,2360,0
|
|
20240430,191400,570253745,2360,2360,2360,2360,0
|
|
20240430,191300,570253745,2360,2360,2360,2360,0
|
|
20240430,191200,570253745,2360,2360,2360,2360,0
|
|
20240430,191100,570253745,2360,2360,2360,2360,0
|
|
20240430,191000,570253745,2360,2360,2360,2360,0
|
|
20240430,190900,570253745,2360,2360,2360,2360,0
|
|
20240430,190800,570253745,2360,2360,2360,2360,0
|
|
20240430,190700,570253745,2360,2360,2360,2360,0
|
|
20240430,190600,570253745,2360,2360,2360,2360,0
|
|
20240430,190500,570253745,2360,2360,2360,2360,0
|
|
20240430,190400,570253745,2360,2360,2360,2360,0
|
|
20240430,190300,570253745,2360,2360,2360,2360,0
|
|
20240430,190200,570253745,2360,2360,2360,2360,0
|
|
20240430,190100,570253745,2360,2360,2360,2360,0
|
|
20240430,190000,570253745,2360,2360,2360,2360,0
|
|
20240430,185900,570253745,2360,2360,2360,2360,0
|
|
20240430,185800,570253745,2360,2360,2360,2360,0
|
|
20240430,185700,570253745,2360,2360,2360,2360,0
|
|
20240430,185600,570253745,2360,2360,2360,2360,15014
|
|
20240430,185500,570253745,2360,2360,2360,2360,0
|
|
20240430,185400,570253745,2360,2360,2360,2360,0
|
|
20240430,185300,570253745,2360,2360,2360,2360,0
|
|
20240430,185200,570253745,2360,2360,2360,2360,0
|
|
20240430,185100,570253745,2360,2360,2360,2360,0
|
|
20240430,185000,570253745,2360,2360,2360,2360,0
|
|
20240430,184900,570253745,2360,2360,2360,2360,0
|
|
20240430,184800,570253745,2360,2360,2360,2360,0
|
|
20240430,184700,570253745,2360,2360,2360,2360,0
|
|
20240430,184600,570253745,2360,2360,2360,2360,0
|
|
20240430,184500,570253745,2360,2360,2360,2360,0
|
|
20240430,184400,570253745,2360,2360,2360,2360,0
|
|
20240430,184300,570253745,2360,2360,2360,2360,0
|
|
20240430,184200,570253745,2360,2360,2360,2360,0
|
|
20240430,184100,570253745,2360,2360,2360,2360,0
|
|
20240430,184000,570253745,2360,2360,2360,2360,0
|
|
20240430,183900,570253745,2360,2360,2360,2360,0
|
|
20240430,183800,570253745,2360,2360,2360,2360,0
|
|
20240430,183700,570253745,2360,2360,2360,2360,0
|
|
20240430,183600,570253745,2360,2360,2360,2360,0
|
|
20240430,183500,570253745,2360,2360,2360,2360,0
|
|
20240430,183400,570253745,2360,2360,2360,2360,0
|
|
20240430,183300,570253745,2360,2360,2360,2360,0
|
|
20240430,183200,570253745,2360,2360,2360,2360,0
|
|
20240430,183100,570253745,2360,2360,2360,2360,0
|
|
20240430,183000,570253745,2360,2360,2360,2360,0
|
|
20240430,182900,570253745,2360,2360,2360,2360,0
|
|
20240430,182800,570253745,2360,2360,2360,2360,0
|
|
20240430,182700,570253745,2360,2360,2360,2360,0
|
|
20240430,182600,570253745,2360,2360,2360,2360,15014
|
|
20240430,182500,570253745,2360,2360,2360,2360,0
|
|
20240430,182400,570253745,2360,2360,2360,2360,0
|
|
20240430,182300,570253745,2360,2360,2360,2360,0
|
|
20240430,182200,570253745,2360,2360,2360,2360,0
|
|
20240430,182100,570253745,2360,2360,2360,2360,0
|
|
20240430,182000,570253745,2360,2360,2360,2360,0
|
|
20240430,181900,570253745,2360,2360,2360,2360,0
|
|
20240430,181800,570253745,2360,2360,2360,2360,0
|
|
20240430,181700,570253745,2360,2360,2360,2360,0
|
|
20240430,181600,570253745,2360,2360,2360,2360,0
|
|
20240430,181500,570253745,2360,2360,2360,2360,0
|
|
20240430,181400,570253745,2360,2360,2360,2360,0
|
|
20240430,181300,570253745,2360,2360,2360,2360,0
|
|
20240430,181200,570253745,2360,2360,2360,2360,0
|
|
20240430,181100,570253745,2360,2360,2360,2360,0
|
|
20240430,181000,570253745,2360,2360,2360,2360,0
|
|
20240430,180900,570253745,2360,2360,2360,2360,0
|
|
20240430,180800,570253745,2360,2360,2360,2360,0
|
|
20240430,180700,570253745,2360,2360,2360,2360,0
|
|
20240430,180600,570253745,2360,2360,2360,2360,0
|
|
20240430,180500,570253745,2360,2360,2360,2360,0
|
|
20240430,180400,570253745,2360,2360,2360,2360,0
|
|
20240430,180300,570253745,2360,2360,2360,2360,0
|
|
20240430,180200,570253745,2360,2360,2360,2360,0
|
|
20240430,180100,570253745,2360,2360,2360,2360,0
|
|
20240430,180000,570253745,2360,2360,2360,2360,0
|
|
20240430,175900,570253745,2360,2360,2360,2360,0
|
|
20240430,175800,570253745,2360,2360,2360,2360,0
|
|
20240430,175700,570253745,2360,2360,2360,2360,0
|
|
20240430,175600,570253745,2360,2360,2360,2360,15014
|
|
20240430,175500,570253745,2360,2360,2360,2360,0
|
|
20240430,175400,570253745,2360,2360,2360,2360,0
|
|
20240430,175300,570253745,2360,2360,2360,2360,0
|
|
20240430,175200,570253745,2360,2360,2360,2360,0
|
|
20240430,175100,570253745,2360,2360,2360,2360,0
|
|
20240430,175000,570253745,2360,2360,2360,2360,0
|
|
20240430,174900,570253745,2360,2360,2360,2360,0
|
|
20240430,174800,570253745,2360,2360,2360,2360,0
|
|
20240430,174700,570253745,2360,2360,2360,2360,0
|
|
20240430,174600,570253745,2360,2360,2360,2360,0
|
|
20240430,174500,570253745,2360,2360,2360,2360,0
|
|
20240430,174400,570253745,2360,2360,2360,2360,0
|
|
20240430,174300,570253745,2360,2360,2360,2360,0
|
|
20240430,174200,570253745,2360,2360,2360,2360,0
|
|
20240430,174100,570253745,2360,2360,2360,2360,0
|
|
20240430,174000,570253745,2360,2360,2360,2360,0
|
|
20240430,173900,570253745,2360,2360,2360,2360,0
|
|
20240430,173800,570253745,2360,2360,2360,2360,0
|
|
20240430,173700,570253745,2360,2360,2360,2360,0
|
|
20240430,173600,570253745,2360,2360,2360,2360,0
|
|
20240430,173500,570253745,2360,2360,2360,2360,0
|
|
20240430,173400,570253745,2360,2360,2360,2360,0
|
|
20240430,173300,570253745,2360,2360,2360,2360,0
|
|
20240430,173200,570253745,2360,2360,2360,2360,0
|
|
20240430,173100,570253745,2360,2360,2360,2360,0
|
|
20240430,173000,570253745,2360,2360,2360,2360,0
|
|
20240430,172900,570253745,2360,2360,2360,2360,0
|
|
20240430,172800,570253745,2360,2360,2360,2360,0
|
|
20240430,172700,570253745,2360,2360,2360,2360,0
|
|
20240430,172600,570253745,2360,2360,2360,2360,15014
|
|
20240430,172500,570253745,2360,2360,2360,2360,0
|
|
20240430,172400,570253745,2360,2360,2360,2360,0
|
|
20240430,172300,570253745,2360,2360,2360,2360,0
|
|
20240430,172200,570253745,2360,2360,2360,2360,0
|
|
20240430,172100,570253745,2360,2360,2360,2360,0
|
|
20240430,172000,570253745,2360,2360,2360,2360,0
|
|
20240430,171900,570253745,2360,2360,2360,2360,0
|
|
20240430,171800,570253745,2360,2360,2360,2360,0
|
|
20240430,171700,570253745,2360,2360,2360,2360,0
|
|
20240430,171600,570253745,2360,2360,2360,2360,0
|
|
20240430,171500,570253745,2360,2360,2360,2360,0
|
|
20240430,171400,570253745,2360,2360,2360,2360,0
|
|
20240430,171300,570253745,2360,2360,2360,2360,0
|
|
20240430,171200,570253745,2360,2360,2360,2360,0
|
|
20240430,171100,570253745,2360,2360,2360,2360,0
|
|
20240430,171000,570253745,2360,2360,2360,2360,0
|
|
20240430,170900,570253745,2360,2360,2360,2360,0
|
|
20240430,170800,570253745,2360,2360,2360,2360,0
|
|
20240430,170700,570253745,2360,2360,2360,2360,0
|
|
20240430,170600,570253745,2360,2360,2360,2360,0
|
|
20240430,170500,570253745,2360,2360,2360,2360,0
|
|
20240430,170400,570253745,2360,2360,2360,2360,0
|
|
20240430,170300,570253745,2360,2360,2360,2360,0
|
|
20240430,170200,570253745,2360,2360,2360,2360,0
|
|
20240430,170100,570253745,2360,2360,2360,2360,0
|
|
20240430,170000,570253745,2360,2360,2360,2360,0
|
|
20240430,165900,570253745,2360,2360,2360,2360,0
|
|
20240430,165800,570253745,2360,2360,2360,2360,0
|
|
20240430,165700,570253745,2360,2360,2360,2360,0
|
|
20240430,165600,570253745,2360,2360,2360,2360,15014
|
|
20240430,165500,570253745,2360,2360,2360,2360,0
|
|
20240430,165400,570253745,2360,2360,2360,2360,0
|
|
20240430,165300,570253745,2360,2360,2360,2360,0
|
|
20240430,165200,570253745,2360,2360,2360,2360,0
|
|
20240430,165100,570253745,2360,2360,2360,2360,0
|
|
20240430,165000,570253745,2360,2360,2360,2360,0
|
|
20240430,164900,570253745,2360,2360,2360,2360,0
|
|
20240430,164800,570253745,2360,2360,2360,2360,0
|
|
20240430,164700,570253745,2360,2360,2360,2360,0
|
|
20240430,164600,570253745,2360,2360,2360,2360,0
|
|
20240430,164500,570253745,2360,2360,2360,2360,0
|
|
20240430,164400,570253745,2360,2360,2360,2360,0
|
|
20240430,164300,570253745,2360,2360,2360,2360,0
|
|
20240430,164200,570253745,2360,2360,2360,2360,0
|
|
20240430,164100,570253745,2360,2360,2360,2360,0
|
|
20240430,164000,570253745,2360,2360,2360,2360,0
|
|
20240430,163900,570253745,2360,2360,2360,2360,0
|
|
20240430,163800,570253745,2360,2360,2360,2360,0
|
|
20240430,163700,570253745,2360,2360,2360,2360,0
|
|
20240430,163600,570253745,2360,2360,2360,2360,0
|
|
20240430,163500,570253745,2360,2360,2360,2360,0
|
|
20240430,163400,570253745,2360,2360,2360,2360,0
|
|
20240430,163300,570253745,2360,2360,2360,2360,0
|
|
20240430,163200,570253745,2360,2360,2360,2360,0
|
|
20240430,163100,570253745,2360,2360,2360,2360,0
|
|
20240430,163000,570253745,2360,2360,2360,2360,0
|
|
20240430,162900,570253745,2360,2360,2360,2360,0
|
|
20240430,162800,570253745,2360,2360,2360,2360,0
|
|
20240430,162700,570253745,2360,2360,2360,2360,0
|
|
20240430,162600,570253745,2360,2360,2360,2360,15014
|
|
20240430,162500,570253745,2360,2360,2360,2360,0
|
|
20240430,162400,570253745,2360,2360,2360,2360,0
|
|
20240430,162300,570253745,2360,2360,2360,2360,0
|
|
20240430,162200,570253745,2360,2360,2360,2360,0
|
|
20240430,162100,570253745,2360,2360,2360,2360,0
|
|
20240430,162000,570253745,2360,2360,2360,2360,0
|
|
20240430,161900,570253745,2360,2360,2360,2360,0
|
|
20240430,161800,570253745,2360,2360,2360,2360,0
|
|
20240430,161700,570253745,2360,2360,2360,2360,0
|
|
20240430,161600,570253745,2360,2360,2360,2360,0
|
|
20240430,161500,570253745,2360,2360,2360,2360,0
|
|
20240430,161400,570253745,2360,2360,2360,2360,0
|
|
20240430,161300,570253745,2360,2360,2360,2360,0
|
|
20240430,161200,570253745,2360,2360,2360,2360,0
|
|
20240430,161100,570253745,2360,2360,2360,2360,0
|
|
20240430,161000,570253745,2360,2360,2360,2360,0
|
|
20240430,160900,570253745,2360,2360,2360,2360,0
|
|
20240430,160800,570253745,2360,2360,2360,2360,0
|
|
20240430,160700,570253745,2360,2360,2360,2360,0
|
|
20240430,160600,570253745,2360,2360,2360,2360,0
|
|
20240430,160500,570253745,2360,2360,2360,2360,0
|
|
20240430,160400,570253745,2360,2360,2360,2360,0
|
|
20240430,160300,570253745,2360,2360,2360,2360,0
|
|
20240430,160200,570253745,2360,2360,2360,2360,0
|
|
20240430,160100,570253745,2360,2360,2360,2360,0
|
|
20240430,160000,570253745,2360,2360,2360,2360,0
|
|
20240430,155900,570253745,2360,2360,2360,2360,0
|
|
20240430,155800,570253745,2360,2360,2360,2360,0
|
|
20240430,155700,570253745,2360,2360,2360,2360,0
|
|
20240430,155600,570253745,2360,2360,2360,2360,15014
|
|
20240430,155500,570253745,2360,2360,2360,2360,0
|
|
20240430,155400,570253745,2360,2360,2360,2360,0
|
|
20240430,155300,570253745,2360,2360,2360,2360,0
|
|
20240430,155200,570253745,2360,2360,2360,2360,0
|
|
20240430,155100,570253745,2360,2360,2360,2360,0
|
|
20240430,155000,570253745,2360,2360,2360,2360,0
|
|
20240430,154900,570253745,2360,2360,2360,2360,0
|
|
20240430,154800,570253745,2360,2360,2360,2360,0
|
|
20240430,154700,570253745,2360,2360,2360,2360,0
|
|
20240430,154600,570253745,2360,2360,2360,2360,0
|
|
20240430,154500,570253745,2360,2360,2360,2360,0
|
|
20240430,154400,570253745,2360,2360,2360,2360,0
|
|
20240430,154300,570253745,2360,2360,2360,2360,0
|
|
20240430,154200,570253745,2360,2360,2360,2360,0
|
|
20240430,154100,570253745,2360,2360,2360,2360,0
|
|
20240430,154000,570253745,2360,2360,2360,2360,0
|
|
20240430,153900,570253745,2360,2360,2360,2360,0
|
|
20240430,153800,570253745,2360,2360,2360,2360,0
|
|
20240430,153700,570253745,2360,2360,2360,2360,0
|
|
20240430,153600,570253745,2360,2360,2360,2360,0
|
|
20240430,153500,570253745,2360,2360,2360,2360,0
|
|
20240430,153400,570253745,2360,2360,2360,2360,0
|
|
20240430,153300,570253745,2360,2360,2360,2360,0
|
|
20240430,153200,570253745,2360,2360,2360,2360,0
|
|
20240430,153100,570253745,2360,2360,2360,2360,0
|
|
20240430,153000,570253745,2360,2360,2360,2360,15014
|
|
20240430,152900,534820705,2380,2380,2380,2380,0
|
|
20240430,152800,534820705,2380,2380,2380,2380,0
|
|
20240430,152700,534820705,2380,2380,2380,2380,0
|
|
20240430,152600,534820705,2380,2380,2380,2380,0
|
|
20240430,152500,534820705,2380,2380,2380,2380,0
|
|
20240430,152400,534820705,2380,2380,2380,2380,0
|
|
20240430,152300,534820705,2380,2380,2380,2380,0
|
|
20240430,152200,534820705,2380,2380,2380,2380,0
|
|
20240430,152100,534820705,2380,2380,2380,2380,0
|
|
20240430,152000,534820705,2380,2380,2380,2380,0
|
|
20240430,151900,534820705,2380,2385,2385,2365,5228
|
|
20240430,151800,522446060,2385,2380,2385,2380,1445
|
|
20240430,151700,519006935,2370,2380,2380,2370,2494
|
|
20240430,151600,513091215,2380,2380,2380,2380,6
|
|
20240430,151500,513076935,2370,2385,2385,2370,5071
|
|
20240430,151400,501037635,2385,2380,2385,2380,4
|
|
20240430,151300,501028110,2370,2380,2385,2370,8903
|
|
20240430,151200,479886175,2385,2385,2385,2380,2252
|
|
20240430,151100,474525405,2390,2390,2390,2390,0
|
|
20240430,151000,474525405,2390,2375,2390,2375,348
|
|
20240430,150900,473698875,2375,2390,2390,2375,4115
|
|
20240430,150800,463901360,2395,2390,2395,2390,6
|
|
20240430,150700,463887015,2390,2390,2390,2390,1794
|
|
20240430,150600,459599355,2385,2385,2385,2385,130
|
|
20240430,150500,459289305,2385,2385,2385,2385,142
|
|
20240430,150400,458950635,2385,2385,2385,2385,66
|
|
20240430,150300,458793225,2380,2380,2380,2380,0
|
|
20240430,150200,458793225,2380,2380,2380,2380,0
|
|
20240430,150100,458793225,2380,2380,2380,2380,0
|
|
20240430,150000,458793225,2380,2380,2380,2380,11
|
|
20240430,145900,458767045,2385,2385,2385,2385,0
|
|
20240430,145800,458767045,2385,2385,2385,2385,0
|
|
20240430,145700,458767045,2385,2385,2385,2385,14
|
|
20240430,145600,458733655,2390,2390,2390,2390,24
|
|
20240430,145500,458676295,2385,2385,2385,2385,100
|
|
20240430,145400,458437795,2380,2380,2380,2380,30
|
|
20240430,145300,458366395,2380,2380,2380,2380,0
|
|
20240430,145200,458366395,2380,2380,2380,2380,298
|
|
20240430,145100,457657155,2385,2385,2385,2380,3
|
|
20240430,145000,457650005,2385,2385,2385,2385,1
|
|
20240430,144900,457647620,2380,2380,2380,2380,171
|
|
20240430,144800,457240640,2375,2380,2380,2375,2852
|
|
20240430,144700,450455900,2380,2385,2385,2380,6606
|
|
20240430,144600,434733545,2385,2385,2385,2385,0
|
|
20240430,144500,434733545,2385,2385,2385,2385,86
|
|
20240430,144400,434528435,2385,2385,2385,2385,0
|
|
20240430,144300,434528435,2385,2385,2385,2385,0
|
|
20240430,144200,434528435,2385,2385,2385,2385,0
|
|
20240430,144100,434528435,2385,2385,2385,2385,15
|
|
20240430,144000,434492660,2385,2385,2385,2385,0
|
|
20240430,143900,434492660,2385,2385,2385,2385,1
|
|
20240430,143800,434490275,2385,2385,2385,2385,2
|
|
20240430,143700,434485505,2385,2385,2385,2385,1
|
|
20240430,143600,434483120,2380,2380,2380,2380,0
|
|
20240430,143500,434483120,2380,2380,2380,2380,0
|
|
20240430,143400,434483120,2380,2380,2380,2380,0
|
|
20240430,143300,434483120,2380,2380,2380,2380,0
|
|
20240430,143200,434483120,2380,2380,2380,2380,0
|
|
20240430,143100,434483120,2380,2380,2380,2380,0
|
|
20240430,143000,434483120,2380,2385,2385,2380,600
|
|
20240430,142900,433054585,2390,2390,2390,2390,0
|
|
20240430,142800,433054585,2390,2390,2390,2390,0
|
|
20240430,142700,433054585,2390,2390,2390,2390,426
|
|
20240430,142600,432036445,2390,2390,2390,2390,21
|
|
20240430,142500,431986255,2390,2390,2390,2390,0
|
|
20240430,142400,431986255,2390,2390,2390,2390,500
|
|
20240430,142300,430791255,2390,2390,2390,2390,577
|
|
20240430,142200,429412225,2390,2390,2390,2390,2156
|
|
20240430,142100,424259385,2395,2395,2395,2395,49
|
|
20240430,142000,424142030,2395,2395,2395,2395,0
|
|
20240430,141900,424142030,2395,2395,2395,2395,0
|
|
20240430,141800,424142030,2395,2395,2395,2395,718
|
|
20240430,141700,422422420,2395,2395,2395,2395,430
|
|
20240430,141600,421392570,2395,2395,2395,2395,0
|
|
20240430,141500,421392570,2395,2395,2395,2395,0
|
|
20240430,141400,421392570,2395,2395,2395,2395,0
|
|
20240430,141300,421392570,2395,2395,2395,2395,0
|
|
20240430,141200,421392570,2395,2395,2395,2395,0
|
|
20240430,141100,421392570,2395,2395,2395,2395,0
|
|
20240430,141000,421392570,2395,2395,2395,2395,0
|
|
20240430,140900,421392570,2395,2395,2395,2395,1
|
|
20240430,140800,421390175,2395,2395,2395,2395,0
|
|
20240430,140700,421390175,2395,2395,2395,2395,0
|
|
20240430,140600,421390175,2395,2395,2395,2395,0
|
|
20240430,140500,421390175,2395,2395,2395,2395,500
|
|
20240430,140400,420192675,2390,2390,2390,2390,0
|
|
20240430,140300,420192675,2390,2390,2390,2390,0
|
|
20240430,140200,420192675,2390,2390,2390,2390,100
|
|
20240430,140100,419953675,2390,2390,2390,2390,1
|
|
20240430,140000,419951285,2395,2395,2395,2395,3
|
|
20240430,135900,419944100,2395,2395,2395,2395,0
|
|
20240430,135800,419944100,2395,2390,2395,2390,11
|
|
20240430,135700,419917805,2395,2395,2395,2395,0
|
|
20240430,135600,419917805,2395,2395,2395,2395,1000
|
|
20240430,135500,417522805,2395,2395,2395,2395,0
|
|
20240430,135400,417522805,2395,2395,2395,2395,100
|
|
20240430,135300,417283305,2395,2395,2395,2395,0
|
|
20240430,135200,417283305,2395,2395,2395,2395,58
|
|
20240430,135100,417144395,2395,2395,2395,2395,0
|
|
20240430,135000,417144395,2395,2395,2395,2395,0
|
|
20240430,134900,417144395,2395,2395,2395,2395,0
|
|
20240430,134800,417144395,2395,2395,2395,2395,0
|
|
20240430,134700,417144395,2395,2395,2395,2395,0
|
|
20240430,134600,417144395,2395,2395,2395,2395,1
|
|
20240430,134500,417142000,2395,2395,2395,2395,5
|
|
20240430,134400,417130025,2390,2390,2390,2390,0
|
|
20240430,134300,417130025,2390,2390,2390,2390,0
|
|
20240430,134200,417130025,2390,2390,2390,2390,0
|
|
20240430,134100,417130025,2390,2390,2390,2390,0
|
|
20240430,134000,417130025,2390,2390,2390,2390,262
|
|
20240430,133900,416503845,2380,2380,2380,2380,0
|
|
20240430,133800,416503845,2380,2380,2380,2380,0
|
|
20240430,133700,416503845,2380,2385,2385,2380,4000
|
|
20240430,133600,406983770,2385,2385,2385,2385,0
|
|
20240430,133500,406983770,2385,2385,2385,2385,0
|
|
20240430,133400,406983770,2385,2385,2385,2385,0
|
|
20240430,133300,406983770,2385,2385,2385,2385,0
|
|
20240430,133200,406983770,2385,2385,2385,2385,0
|
|
20240430,133100,406983770,2385,2385,2385,2385,1
|
|
20240430,133000,406981385,2380,2380,2380,2380,20
|
|
20240430,132900,406933785,2380,2380,2380,2380,0
|
|
20240430,132800,406933785,2380,2390,2390,2380,375
|
|
20240430,132700,406040235,2390,2390,2390,2390,984
|
|
20240430,132600,403688475,2390,2390,2390,2390,0
|
|
20240430,132500,403688475,2390,2390,2390,2390,20
|
|
20240430,132400,403640675,2395,2395,2395,2395,10
|
|
20240430,132300,403616725,2395,2395,2395,2395,0
|
|
20240430,132200,403616725,2395,2390,2395,2390,10
|
|
20240430,132100,403592820,2390,2390,2390,2390,11
|
|
20240430,132000,403566530,2390,2390,2390,2390,1
|
|
20240430,131900,403564140,2385,2390,2390,2385,4015
|
|
20240430,131800,393986130,2390,2390,2390,2390,0
|
|
20240430,131700,393986130,2390,2390,2390,2390,0
|
|
20240430,131600,393986130,2390,2390,2390,2390,0
|
|
20240430,131500,393986130,2390,2390,2390,2390,56
|
|
20240430,131400,393852290,2385,2385,2385,2385,0
|
|
20240430,131300,393852290,2385,2385,2385,2385,0
|
|
20240430,131200,393852290,2385,2385,2385,2385,110
|
|
20240430,131100,393589940,2390,2390,2390,2390,0
|
|
20240430,131000,393589940,2390,2390,2390,2390,0
|
|
20240430,130900,393589940,2390,2390,2390,2390,0
|
|
20240430,130800,393589940,2390,2390,2390,2390,67
|
|
20240430,130700,393429810,2390,2390,2390,2390,0
|
|
20240430,130600,393429810,2390,2390,2390,2390,0
|
|
20240430,130500,393429810,2390,2390,2390,2390,0
|
|
20240430,130400,393429810,2390,2390,2390,2390,0
|
|
20240430,130300,393429810,2390,2390,2390,2390,0
|
|
20240430,130200,393429810,2390,2390,2390,2390,4
|
|
20240430,130100,393420250,2390,2390,2390,2390,0
|
|
20240430,130000,393420250,2390,2390,2390,2390,941
|
|
20240430,125900,391171260,2390,2390,2390,2390,0
|
|
20240430,125800,391171260,2390,2390,2390,2390,0
|
|
20240430,125700,391171260,2390,2390,2390,2390,0
|
|
20240430,125600,391171260,2390,2390,2390,2390,0
|
|
20240430,125500,391171260,2390,2390,2390,2390,50
|
|
20240430,125400,391051760,2395,2395,2395,2395,0
|
|
20240430,125300,391051760,2395,2395,2395,2395,0
|
|
20240430,125200,391051760,2395,2395,2395,2395,0
|
|
20240430,125100,391051760,2395,2395,2395,2395,0
|
|
20240430,125000,391051760,2395,2395,2395,2395,0
|
|
20240430,124900,391051760,2395,2390,2395,2390,1486
|
|
20240430,124800,387500215,2390,2385,2390,2380,10002
|
|
20240430,124700,363671240,2390,2390,2390,2390,150
|
|
20240430,124600,363312740,2390,2390,2390,2390,0
|
|
20240430,124500,363312740,2390,2385,2390,2385,41
|
|
20240430,124400,363214950,2390,2390,2390,2390,0
|
|
20240430,124300,363214950,2390,2390,2390,2390,0
|
|
20240430,124200,363214950,2390,2390,2390,2390,0
|
|
20240430,124100,363214950,2390,2390,2390,2390,1
|
|
20240430,124000,363212560,2390,2390,2390,2390,1
|
|
20240430,123900,363210170,2385,2385,2385,2385,0
|
|
20240430,123800,363210170,2385,2385,2385,2385,0
|
|
20240430,123700,363210170,2385,2385,2385,2385,0
|
|
20240430,123600,363210170,2385,2385,2385,2385,0
|
|
20240430,123500,363210170,2385,2385,2385,2385,0
|
|
20240430,123400,363210170,2385,2385,2385,2385,0
|
|
20240430,123300,363210170,2385,2385,2385,2385,0
|
|
20240430,123200,363210170,2385,2385,2385,2385,43
|
|
20240430,123100,363107615,2385,2385,2385,2385,0
|
|
20240430,123000,363107615,2385,2385,2385,2385,0
|
|
20240430,122900,363107615,2385,2385,2385,2385,0
|
|
20240430,122800,363107615,2385,2385,2385,2385,4
|
|
20240430,122700,363098075,2385,2385,2385,2385,0
|
|
20240430,122600,363098075,2385,2385,2385,2385,4
|
|
20240430,122500,363088535,2385,2385,2385,2385,14
|
|
20240430,122400,363055145,2385,2385,2385,2385,1900
|
|
20240430,122300,358523645,2385,2385,2385,2385,0
|
|
20240430,122200,358523645,2385,2385,2385,2385,42
|
|
20240430,122100,358423475,2380,2380,2380,2380,35
|
|
20240430,122000,358340175,2380,2380,2380,2380,2000
|
|
20240430,121900,353580175,2380,2380,2380,2380,0
|
|
20240430,121800,353580175,2380,2385,2385,2380,1035
|
|
20240430,121700,351116865,2390,2390,2390,2390,0
|
|
20240430,121600,351116865,2390,2390,2390,2390,190
|
|
20240430,121500,350662765,2390,2390,2390,2390,0
|
|
20240430,121400,350662765,2390,2390,2390,2390,0
|
|
20240430,121300,350662765,2390,2390,2390,2390,0
|
|
20240430,121200,350662765,2390,2390,2390,2390,0
|
|
20240430,121100,350662765,2390,2390,2390,2390,41
|
|
20240430,121000,350564775,2390,2390,2390,2390,0
|
|
20240430,120900,350564775,2390,2390,2390,2390,0
|
|
20240430,120800,350564775,2390,2385,2390,2385,2
|
|
20240430,120700,350560000,2390,2390,2390,2390,0
|
|
20240430,120600,350560000,2390,2390,2390,2390,0
|
|
20240430,120500,350560000,2390,2385,2390,2385,419
|
|
20240430,120400,349560680,2385,2385,2385,2385,0
|
|
20240430,120300,349560680,2385,2385,2385,2385,1
|
|
20240430,120200,349558295,2385,2385,2385,2385,0
|
|
20240430,120100,349558295,2385,2385,2385,2385,0
|
|
20240430,120000,349558295,2385,2385,2385,2385,0
|
|
20240430,115900,349558295,2385,2385,2385,2385,0
|
|
20240430,115800,349558295,2385,2385,2385,2385,0
|
|
20240430,115700,349558295,2385,2385,2385,2385,0
|
|
20240430,115600,349558295,2385,2385,2385,2385,0
|
|
20240430,115500,349558295,2385,2385,2385,2385,3
|
|
20240430,115400,349551140,2385,2385,2385,2385,0
|
|
20240430,115300,349551140,2385,2385,2385,2385,0
|
|
20240430,115200,349551140,2385,2385,2385,2385,0
|
|
20240430,115100,349551140,2385,2385,2385,2385,0
|
|
20240430,115000,349551140,2385,2385,2385,2385,0
|
|
20240430,114900,349551140,2385,2385,2385,2385,0
|
|
20240430,114800,349551140,2385,2385,2385,2385,0
|
|
20240430,114700,349551140,2385,2385,2385,2385,0
|
|
20240430,114600,349551140,2385,2380,2385,2380,121
|
|
20240430,114500,349263155,2385,2385,2385,2385,44
|
|
20240430,114400,349158215,2385,2385,2385,2385,0
|
|
20240430,114300,349158215,2385,2385,2385,2385,300
|
|
20240430,114200,348442715,2390,2390,2390,2390,0
|
|
20240430,114100,348442715,2390,2390,2390,2390,0
|
|
20240430,114000,348442715,2390,2390,2390,2390,0
|
|
20240430,113900,348442715,2390,2390,2390,2390,0
|
|
20240430,113800,348442715,2390,2390,2390,2390,11
|
|
20240430,113700,348416425,2385,2385,2385,2385,48
|
|
20240430,113600,348301945,2385,2385,2385,2385,0
|
|
20240430,113500,348301945,2385,2385,2385,2385,0
|
|
20240430,113400,348301945,2385,2385,2385,2385,0
|
|
20240430,113300,348301945,2385,2385,2385,2385,0
|
|
20240430,113200,348301945,2385,2390,2390,2385,8
|
|
20240430,113100,348282860,2390,2390,2390,2390,0
|
|
20240430,113000,348282860,2390,2385,2390,2385,51
|
|
20240430,112900,348161220,2390,2390,2390,2390,0
|
|
20240430,112800,348161220,2390,2390,2390,2390,0
|
|
20240430,112700,348161220,2390,2390,2390,2390,51
|
|
20240430,112600,348039330,2390,2390,2390,2390,0
|
|
20240430,112500,348039330,2390,2390,2390,2390,1
|
|
20240430,112400,348036940,2385,2385,2385,2385,119
|
|
20240430,112300,347753125,2380,2385,2385,2380,305
|
|
20240430,112200,347026235,2385,2385,2385,2385,50
|
|
20240430,112100,346906985,2390,2390,2390,2390,10
|
|
20240430,112000,346883085,2390,2390,2390,2390,168
|
|
20240430,111900,346481565,2390,2390,2390,2390,3
|
|
20240430,111800,346474395,2390,2390,2390,2390,0
|
|
20240430,111700,346474395,2390,2390,2390,2390,4
|
|
20240430,111600,346464835,2385,2385,2385,2385,0
|
|
20240430,111500,346464835,2385,2385,2385,2385,0
|
|
20240430,111400,346464835,2385,2385,2385,2385,0
|
|
20240430,111300,346464835,2385,2385,2385,2385,0
|
|
20240430,111200,346464835,2385,2385,2385,2385,0
|
|
20240430,111100,346464835,2385,2385,2385,2385,0
|
|
20240430,111000,346464835,2385,2385,2385,2385,0
|
|
20240430,110900,346464835,2385,2385,2385,2385,900
|
|
20240430,110800,344318335,2390,2390,2390,2390,1
|
|
20240430,110700,344315945,2390,2390,2390,2390,4
|
|
20240430,110600,344306385,2390,2390,2390,2390,0
|
|
20240430,110500,344306385,2390,2390,2390,2390,50
|
|
20240430,110400,344186885,2390,2390,2390,2390,0
|
|
20240430,110300,344186885,2390,2390,2390,2390,0
|
|
20240430,110200,344186885,2390,2390,2390,2390,2
|
|
20240430,110100,344182105,2390,2390,2390,2390,11
|
|
20240430,110000,344155815,2390,2390,2390,2390,0
|
|
20240430,105900,344155815,2390,2390,2390,2390,8
|
|
20240430,105800,344136695,2390,2385,2390,2385,1050
|
|
20240430,105700,341632440,2385,2385,2385,2385,3
|
|
20240430,105600,341625285,2385,2385,2385,2385,2
|
|
20240430,105500,341620515,2385,2385,2385,2385,4
|
|
20240430,105400,341610975,2385,2385,2385,2385,0
|
|
20240430,105300,341610975,2385,2385,2385,2385,700
|
|
20240430,105200,339941475,2385,2385,2385,2385,10
|
|
20240430,105100,339917625,2385,2385,2385,2385,201
|
|
20240430,105000,339438240,2385,2385,2385,2385,10
|
|
20240430,104900,339414390,2385,2385,2385,2385,8
|
|
20240430,104800,339395310,2385,2385,2385,2385,50
|
|
20240430,104700,339276060,2385,2385,2385,2385,40
|
|
20240430,104600,339180660,2385,2385,2385,2385,0
|
|
20240430,104500,339180660,2385,2385,2385,2385,0
|
|
20240430,104400,339180660,2385,2385,2385,2385,2
|
|
20240430,104300,339175890,2385,2385,2385,2385,1260
|
|
20240430,104200,336170790,2385,2385,2385,2385,1
|
|
20240430,104100,336168405,2385,2385,2385,2385,0
|
|
20240430,104000,336168405,2385,2385,2385,2385,6
|
|
20240430,103900,336154095,2385,2385,2385,2385,0
|
|
20240430,103800,336154095,2385,2385,2385,2385,50
|
|
20240430,103700,336034845,2380,2385,2385,2380,10
|
|
20240430,103600,336011010,2385,2385,2385,2385,0
|
|
20240430,103500,336011010,2385,2385,2385,2385,11
|
|
20240430,103400,335984775,2380,2385,2385,2380,2010
|
|
20240430,103300,331200925,2385,2385,2385,2385,5
|
|
20240430,103200,331189000,2385,2385,2385,2385,2
|
|
20240430,103100,331184230,2385,2385,2385,2385,0
|
|
20240430,103000,331184230,2385,2385,2385,2385,150
|
|
20240430,102900,330826480,2385,2385,2385,2385,1
|
|
20240430,102800,330824095,2385,2385,2385,2385,0
|
|
20240430,102700,330824095,2385,2385,2385,2385,0
|
|
20240430,102600,330824095,2385,2385,2385,2385,0
|
|
20240430,102500,330824095,2385,2385,2385,2385,0
|
|
20240430,102400,330824095,2385,2380,2385,2380,65
|
|
20240430,102300,330669320,2385,2385,2385,2385,1
|
|
20240430,102200,330666935,2385,2385,2385,2385,0
|
|
20240430,102100,330666935,2385,2385,2385,2385,0
|
|
20240430,102000,330666935,2385,2380,2385,2380,358
|
|
20240430,101900,329814545,2385,2385,2385,2385,1
|
|
20240430,101800,329812160,2385,2385,2385,2385,1
|
|
20240430,101700,329809775,2385,2385,2385,2385,0
|
|
20240430,101600,329809775,2385,2385,2385,2385,921
|
|
20240430,101500,327613190,2385,2385,2385,2385,674
|
|
20240430,101400,326005700,2385,2385,2385,2385,1000
|
|
20240430,101300,323620700,2385,2385,2385,2380,607
|
|
20240430,101200,322173010,2385,2380,2385,2380,2368
|
|
20240430,101100,316534670,2385,2385,2385,2385,1044
|
|
20240430,101000,314044730,2385,2385,2385,2385,1006
|
|
20240430,100900,311645420,2380,2380,2380,2380,115
|
|
20240430,100800,311371720,2385,2385,2385,2385,0
|
|
20240430,100700,311371720,2385,2385,2385,2385,0
|
|
20240430,100600,311371720,2385,2385,2385,2385,10
|
|
20240430,100500,311347870,2380,2385,2385,2380,4407
|
|
20240430,100400,300858960,2385,2385,2385,2385,4
|
|
20240430,100300,300849420,2385,2385,2385,2385,30
|
|
20240430,100200,300777870,2385,2380,2385,2380,414
|
|
20240430,100100,299792490,2385,2385,2385,2385,547
|
|
20240430,100000,298487895,2385,2385,2385,2385,75
|
|
20240430,095900,298309020,2380,2390,2390,2380,1691
|
|
20240430,095800,294281680,2385,2385,2390,2385,301
|
|
20240430,095700,293563790,2390,2390,2390,2390,4
|
|
20240430,095600,293554230,2395,2395,2395,2395,303
|
|
20240430,095500,292828545,2395,2395,2395,2395,0
|
|
20240430,095400,292828545,2395,2395,2395,2395,84
|
|
20240430,095300,292627365,2385,2385,2385,2385,0
|
|
20240430,095200,292627365,2385,2385,2385,2385,0
|
|
20240430,095100,292627365,2385,2390,2390,2385,2000
|
|
20240430,095000,287857350,2390,2390,2390,2390,2
|
|
20240430,094900,287852570,2390,2390,2390,2390,394
|
|
20240430,094800,286910910,2390,2390,2390,2390,8
|
|
20240430,094700,286891790,2390,2390,2390,2390,500
|
|
20240430,094600,285696790,2390,2390,2390,2390,500
|
|
20240430,094500,284501790,2385,2385,2385,2385,33
|
|
20240430,094400,284423085,2385,2385,2385,2385,100
|
|
20240430,094300,284184585,2390,2390,2390,2390,2334
|
|
20240430,094200,278606325,2390,2390,2390,2390,20
|
|
20240430,094100,278558525,2390,2395,2395,2390,6
|
|
20240430,094000,278544160,2395,2395,2395,2395,3001
|
|
20240430,093900,271356765,2400,2400,2405,2400,8
|
|
20240430,093800,271337555,2400,2400,2405,2400,3879
|
|
20240430,093700,262027920,2400,2400,2400,2395,3206
|
|
20240430,093600,254336025,2400,2395,2400,2390,582
|
|
20240430,093500,252942425,2400,2395,2400,2395,20
|
|
20240430,093400,252894445,2395,2400,2400,2395,48
|
|
20240430,093300,252779250,2400,2395,2400,2395,980
|
|
20240430,093200,250432145,2395,2400,2400,2395,1575
|
|
20240430,093100,246660010,2400,2400,2400,2400,15
|
|
20240430,093000,246624010,2395,2395,2395,2395,428
|
|
20240430,092900,245598950,2395,2395,2395,2390,127
|
|
20240430,092800,245294910,2390,2390,2395,2390,3422
|
|
20240430,092700,237116325,2400,2400,2400,2390,1105
|
|
20240430,092600,234467865,2400,2400,2400,2400,12
|
|
20240430,092500,234439065,2400,2405,2405,2400,148
|
|
20240430,092400,234083845,2400,2400,2405,2400,1807
|
|
20240430,092300,229740295,2400,2405,2405,2395,11573
|
|
20240430,092200,201909950,2410,2410,2410,2405,3100
|
|
20240430,092100,194439410,2410,2415,2415,2410,265
|
|
20240430,092000,193800440,2410,2410,2410,2410,0
|
|
20240430,091900,193800440,2410,2415,2415,2410,4661
|
|
20240430,091800,182548430,2410,2410,2410,2410,130
|
|
20240430,091700,182235130,2410,2410,2410,2405,675
|
|
20240430,091600,180608580,2410,2410,2410,2410,553
|
|
20240430,091500,179275850,2410,2405,2410,2405,6775
|
|
20240430,091400,162972140,2405,2405,2410,2405,3030
|
|
20240430,091300,155674990,2405,2415,2415,2405,12702
|
|
20240430,091200,125081315,2415,2400,2415,2400,4102
|
|
20240430,091100,115199995,2405,2400,2405,2400,2585
|
|
20240430,091000,108989775,2400,2395,2400,2395,5863
|
|
20240430,090900,94932330,2395,2390,2395,2385,1029
|
|
20240430,090800,92467990,2395,2380,2395,2375,9793
|
|
20240430,090700,69143875,2380,2375,2380,2375,71
|
|
20240430,090600,68975210,2375,2380,2380,2375,185
|
|
20240430,090500,68535800,2380,2380,2380,2380,902
|
|
20240430,090400,66389040,2370,2380,2380,2370,391
|
|
20240430,090300,65461310,2385,2360,2385,2360,5603
|
|
20240430,090200,52180310,2360,2350,2360,2345,5013
|
|
20240430,090100,40363240,2355,2360,2365,2350,507
|
|
20240430,090000,39168375,2370,2355,2370,2355,16632
|