682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201900,458035840,3080,3080,3080,3080,3591
|
|
20240430,201800,458035840,3080,3080,3080,3080,0
|
|
20240430,201700,458035840,3080,3080,3080,3080,0
|
|
20240430,201600,458035840,3080,3080,3080,3080,0
|
|
20240430,201500,458035840,3080,3080,3080,3080,0
|
|
20240430,201400,458035840,3080,3080,3080,3080,0
|
|
20240430,201300,458035840,3080,3080,3080,3080,0
|
|
20240430,201200,458035840,3080,3080,3080,3080,0
|
|
20240430,201100,458035840,3080,3080,3080,3080,0
|
|
20240430,201000,458035840,3080,3080,3080,3080,0
|
|
20240430,200900,458035840,3080,3080,3080,3080,0
|
|
20240430,200800,458035840,3080,3080,3080,3080,0
|
|
20240430,200700,458035840,3080,3080,3080,3080,0
|
|
20240430,200600,458035840,3080,3080,3080,3080,0
|
|
20240430,200500,458035840,3080,3080,3080,3080,0
|
|
20240430,200400,458035840,3080,3080,3080,3080,0
|
|
20240430,200300,458035840,3080,3080,3080,3080,0
|
|
20240430,200200,458035840,3080,3080,3080,3080,0
|
|
20240430,200100,458035840,3080,3080,3080,3080,0
|
|
20240430,200000,458035840,3080,3080,3080,3080,0
|
|
20240430,195900,458035840,3080,3080,3080,3080,0
|
|
20240430,195800,458035840,3080,3080,3080,3080,0
|
|
20240430,195700,458035840,3080,3080,3080,3080,0
|
|
20240430,195600,458035840,3080,3080,3080,3080,0
|
|
20240430,195500,458035840,3080,3080,3080,3080,0
|
|
20240430,195400,458035840,3080,3080,3080,3080,0
|
|
20240430,195300,458035840,3080,3080,3080,3080,0
|
|
20240430,195200,458035840,3080,3080,3080,3080,0
|
|
20240430,195100,458035840,3080,3080,3080,3080,0
|
|
20240430,195000,458035840,3080,3080,3080,3080,0
|
|
20240430,194900,458035840,3080,3080,3080,3080,3591
|
|
20240430,194800,458035840,3080,3080,3080,3080,0
|
|
20240430,194700,458035840,3080,3080,3080,3080,0
|
|
20240430,194600,458035840,3080,3080,3080,3080,0
|
|
20240430,194500,458035840,3080,3080,3080,3080,0
|
|
20240430,194400,458035840,3080,3080,3080,3080,0
|
|
20240430,194300,458035840,3080,3080,3080,3080,0
|
|
20240430,194200,458035840,3080,3080,3080,3080,0
|
|
20240430,194100,458035840,3080,3080,3080,3080,0
|
|
20240430,194000,458035840,3080,3080,3080,3080,0
|
|
20240430,193900,458035840,3080,3080,3080,3080,0
|
|
20240430,193800,458035840,3080,3080,3080,3080,0
|
|
20240430,193700,458035840,3080,3080,3080,3080,0
|
|
20240430,193600,458035840,3080,3080,3080,3080,0
|
|
20240430,193500,458035840,3080,3080,3080,3080,0
|
|
20240430,193400,458035840,3080,3080,3080,3080,0
|
|
20240430,193300,458035840,3080,3080,3080,3080,0
|
|
20240430,193200,458035840,3080,3080,3080,3080,0
|
|
20240430,193100,458035840,3080,3080,3080,3080,0
|
|
20240430,193000,458035840,3080,3080,3080,3080,0
|
|
20240430,192900,458035840,3080,3080,3080,3080,0
|
|
20240430,192800,458035840,3080,3080,3080,3080,0
|
|
20240430,192700,458035840,3080,3080,3080,3080,0
|
|
20240430,192600,458035840,3080,3080,3080,3080,0
|
|
20240430,192500,458035840,3080,3080,3080,3080,0
|
|
20240430,192400,458035840,3080,3080,3080,3080,0
|
|
20240430,192300,458035840,3080,3080,3080,3080,0
|
|
20240430,192200,458035840,3080,3080,3080,3080,0
|
|
20240430,192100,458035840,3080,3080,3080,3080,0
|
|
20240430,192000,458035840,3080,3080,3080,3080,0
|
|
20240430,191900,458035840,3080,3080,3080,3080,3591
|
|
20240430,191800,458035840,3080,3080,3080,3080,0
|
|
20240430,191700,458035840,3080,3080,3080,3080,0
|
|
20240430,191600,458035840,3080,3080,3080,3080,0
|
|
20240430,191500,458035840,3080,3080,3080,3080,0
|
|
20240430,191400,458035840,3080,3080,3080,3080,0
|
|
20240430,191300,458035840,3080,3080,3080,3080,0
|
|
20240430,191200,458035840,3080,3080,3080,3080,0
|
|
20240430,191100,458035840,3080,3080,3080,3080,0
|
|
20240430,191000,458035840,3080,3080,3080,3080,0
|
|
20240430,190900,458035840,3080,3080,3080,3080,0
|
|
20240430,190800,458035840,3080,3080,3080,3080,0
|
|
20240430,190700,458035840,3080,3080,3080,3080,0
|
|
20240430,190600,458035840,3080,3080,3080,3080,0
|
|
20240430,190500,458035840,3080,3080,3080,3080,0
|
|
20240430,190400,458035840,3080,3080,3080,3080,0
|
|
20240430,190300,458035840,3080,3080,3080,3080,0
|
|
20240430,190200,458035840,3080,3080,3080,3080,0
|
|
20240430,190100,458035840,3080,3080,3080,3080,0
|
|
20240430,190000,458035840,3080,3080,3080,3080,0
|
|
20240430,185900,458035840,3080,3080,3080,3080,0
|
|
20240430,185800,458035840,3080,3080,3080,3080,0
|
|
20240430,185700,458035840,3080,3080,3080,3080,0
|
|
20240430,185600,458035840,3080,3080,3080,3080,0
|
|
20240430,185500,458035840,3080,3080,3080,3080,0
|
|
20240430,185400,458035840,3080,3080,3080,3080,0
|
|
20240430,185300,458035840,3080,3080,3080,3080,0
|
|
20240430,185200,458035840,3080,3080,3080,3080,0
|
|
20240430,185100,458035840,3080,3080,3080,3080,0
|
|
20240430,185000,458035840,3080,3080,3080,3080,0
|
|
20240430,184900,458035840,3080,3080,3080,3080,3591
|
|
20240430,184800,458035840,3080,3080,3080,3080,0
|
|
20240430,184700,458035840,3080,3080,3080,3080,0
|
|
20240430,184600,458035840,3080,3080,3080,3080,0
|
|
20240430,184500,458035840,3080,3080,3080,3080,0
|
|
20240430,184400,458035840,3080,3080,3080,3080,0
|
|
20240430,184300,458035840,3080,3080,3080,3080,0
|
|
20240430,184200,458035840,3080,3080,3080,3080,0
|
|
20240430,184100,458035840,3080,3080,3080,3080,0
|
|
20240430,184000,458035840,3080,3080,3080,3080,0
|
|
20240430,183900,458035840,3080,3080,3080,3080,0
|
|
20240430,183800,458035840,3080,3080,3080,3080,0
|
|
20240430,183700,458035840,3080,3080,3080,3080,0
|
|
20240430,183600,458035840,3080,3080,3080,3080,0
|
|
20240430,183500,458035840,3080,3080,3080,3080,0
|
|
20240430,183400,458035840,3080,3080,3080,3080,0
|
|
20240430,183300,458035840,3080,3080,3080,3080,0
|
|
20240430,183200,458035840,3080,3080,3080,3080,0
|
|
20240430,183100,458035840,3080,3080,3080,3080,0
|
|
20240430,183000,458035840,3080,3080,3080,3080,0
|
|
20240430,182900,458035840,3080,3080,3080,3080,0
|
|
20240430,182800,458035840,3080,3080,3080,3080,0
|
|
20240430,182700,458035840,3080,3080,3080,3080,0
|
|
20240430,182600,458035840,3080,3080,3080,3080,0
|
|
20240430,182500,458035840,3080,3080,3080,3080,0
|
|
20240430,182400,458035840,3080,3080,3080,3080,0
|
|
20240430,182300,458035840,3080,3080,3080,3080,0
|
|
20240430,182200,458035840,3080,3080,3080,3080,0
|
|
20240430,182100,458035840,3080,3080,3080,3080,0
|
|
20240430,182000,458035840,3080,3080,3080,3080,0
|
|
20240430,181900,458035840,3080,3080,3080,3080,3591
|
|
20240430,181800,458035840,3080,3080,3080,3080,0
|
|
20240430,181700,458035840,3080,3080,3080,3080,0
|
|
20240430,181600,458035840,3080,3080,3080,3080,0
|
|
20240430,181500,458035840,3080,3080,3080,3080,0
|
|
20240430,181400,458035840,3080,3080,3080,3080,0
|
|
20240430,181300,458035840,3080,3080,3080,3080,0
|
|
20240430,181200,458035840,3080,3080,3080,3080,0
|
|
20240430,181100,458035840,3080,3080,3080,3080,0
|
|
20240430,181000,458035840,3080,3080,3080,3080,0
|
|
20240430,180900,458035840,3080,3080,3080,3080,0
|
|
20240430,180800,458035840,3080,3080,3080,3080,0
|
|
20240430,180700,458035840,3080,3080,3080,3080,0
|
|
20240430,180600,458035840,3080,3080,3080,3080,0
|
|
20240430,180500,458035840,3080,3080,3080,3080,0
|
|
20240430,180400,458035840,3080,3080,3080,3080,0
|
|
20240430,180300,458035840,3080,3080,3080,3080,0
|
|
20240430,180200,458035840,3080,3080,3080,3080,0
|
|
20240430,180100,458035840,3080,3080,3080,3080,0
|
|
20240430,180000,458035840,3080,3080,3080,3080,0
|
|
20240430,175900,458035840,3080,3080,3080,3080,0
|
|
20240430,175800,458035840,3080,3080,3080,3080,0
|
|
20240430,175700,458035840,3080,3080,3080,3080,0
|
|
20240430,175600,458035840,3080,3080,3080,3080,0
|
|
20240430,175500,458035840,3080,3080,3080,3080,0
|
|
20240430,175400,458035840,3080,3080,3080,3080,0
|
|
20240430,175300,458035840,3080,3080,3080,3080,0
|
|
20240430,175200,458035840,3080,3080,3080,3080,0
|
|
20240430,175100,458035840,3080,3080,3080,3080,0
|
|
20240430,175000,458035840,3080,3080,3080,3080,0
|
|
20240430,174900,458035840,3080,3080,3080,3080,3591
|
|
20240430,174800,458035840,3080,3080,3080,3080,0
|
|
20240430,174700,458035840,3080,3080,3080,3080,0
|
|
20240430,174600,458035840,3080,3080,3080,3080,0
|
|
20240430,174500,458035840,3080,3080,3080,3080,0
|
|
20240430,174400,458035840,3080,3080,3080,3080,0
|
|
20240430,174300,458035840,3080,3080,3080,3080,0
|
|
20240430,174200,458035840,3080,3080,3080,3080,0
|
|
20240430,174100,458035840,3080,3080,3080,3080,0
|
|
20240430,174000,458035840,3080,3080,3080,3080,0
|
|
20240430,173900,458035840,3080,3080,3080,3080,0
|
|
20240430,173800,458035840,3080,3080,3080,3080,0
|
|
20240430,173700,458035840,3080,3080,3080,3080,0
|
|
20240430,173600,458035840,3080,3080,3080,3080,0
|
|
20240430,173500,458035840,3080,3080,3080,3080,0
|
|
20240430,173400,458035840,3080,3080,3080,3080,0
|
|
20240430,173300,458035840,3080,3080,3080,3080,0
|
|
20240430,173200,458035840,3080,3080,3080,3080,0
|
|
20240430,173100,458035840,3080,3080,3080,3080,0
|
|
20240430,173000,458035840,3080,3080,3080,3080,0
|
|
20240430,172900,458035840,3080,3080,3080,3080,0
|
|
20240430,172800,458035840,3080,3080,3080,3080,0
|
|
20240430,172700,458035840,3080,3080,3080,3080,0
|
|
20240430,172600,458035840,3080,3080,3080,3080,0
|
|
20240430,172500,458035840,3080,3080,3080,3080,0
|
|
20240430,172400,458035840,3080,3080,3080,3080,0
|
|
20240430,172300,458035840,3080,3080,3080,3080,0
|
|
20240430,172200,458035840,3080,3080,3080,3080,0
|
|
20240430,172100,458035840,3080,3080,3080,3080,0
|
|
20240430,172000,458035840,3080,3080,3080,3080,0
|
|
20240430,171900,458035840,3080,3080,3080,3080,3591
|
|
20240430,171800,458035840,3080,3080,3080,3080,0
|
|
20240430,171700,458035840,3080,3080,3080,3080,0
|
|
20240430,171600,458035840,3080,3080,3080,3080,0
|
|
20240430,171500,458035840,3080,3080,3080,3080,0
|
|
20240430,171400,458035840,3080,3080,3080,3080,0
|
|
20240430,171300,458035840,3080,3080,3080,3080,0
|
|
20240430,171200,458035840,3080,3080,3080,3080,0
|
|
20240430,171100,458035840,3080,3080,3080,3080,0
|
|
20240430,171000,458035840,3080,3080,3080,3080,0
|
|
20240430,170900,458035840,3080,3080,3080,3080,0
|
|
20240430,170800,458035840,3080,3080,3080,3080,0
|
|
20240430,170700,458035840,3080,3080,3080,3080,0
|
|
20240430,170600,458035840,3080,3080,3080,3080,0
|
|
20240430,170500,458035840,3080,3080,3080,3080,0
|
|
20240430,170400,458035840,3080,3080,3080,3080,0
|
|
20240430,170300,458035840,3080,3080,3080,3080,0
|
|
20240430,170200,458035840,3080,3080,3080,3080,0
|
|
20240430,170100,458035840,3080,3080,3080,3080,0
|
|
20240430,170000,458035840,3080,3080,3080,3080,0
|
|
20240430,165900,458035840,3080,3080,3080,3080,0
|
|
20240430,165800,458035840,3080,3080,3080,3080,0
|
|
20240430,165700,458035840,3080,3080,3080,3080,0
|
|
20240430,165600,458035840,3080,3080,3080,3080,0
|
|
20240430,165500,458035840,3080,3080,3080,3080,0
|
|
20240430,165400,458035840,3080,3080,3080,3080,0
|
|
20240430,165300,458035840,3080,3080,3080,3080,0
|
|
20240430,165200,458035840,3080,3080,3080,3080,0
|
|
20240430,165100,458035840,3080,3080,3080,3080,0
|
|
20240430,165000,458035840,3080,3080,3080,3080,0
|
|
20240430,164900,458035840,3080,3080,3080,3080,3591
|
|
20240430,164800,458035840,3080,3080,3080,3080,0
|
|
20240430,164700,458035840,3080,3080,3080,3080,0
|
|
20240430,164600,458035840,3080,3080,3080,3080,0
|
|
20240430,164500,458035840,3080,3080,3080,3080,0
|
|
20240430,164400,458035840,3080,3080,3080,3080,0
|
|
20240430,164300,458035840,3080,3080,3080,3080,0
|
|
20240430,164200,458035840,3080,3080,3080,3080,0
|
|
20240430,164100,458035840,3080,3080,3080,3080,0
|
|
20240430,164000,458035840,3080,3080,3080,3080,0
|
|
20240430,163900,458035840,3080,3080,3080,3080,0
|
|
20240430,163800,458035840,3080,3080,3080,3080,0
|
|
20240430,163700,458035840,3080,3080,3080,3080,0
|
|
20240430,163600,458035840,3080,3080,3080,3080,0
|
|
20240430,163500,458035840,3080,3080,3080,3080,0
|
|
20240430,163400,458035840,3080,3080,3080,3080,0
|
|
20240430,163300,458035840,3080,3080,3080,3080,0
|
|
20240430,163200,458035840,3080,3080,3080,3080,0
|
|
20240430,163100,458035840,3080,3080,3080,3080,0
|
|
20240430,163000,458035840,3080,3080,3080,3080,0
|
|
20240430,162900,458035840,3080,3080,3080,3080,0
|
|
20240430,162800,458035840,3080,3080,3080,3080,0
|
|
20240430,162700,458035840,3080,3080,3080,3080,0
|
|
20240430,162600,458035840,3080,3080,3080,3080,0
|
|
20240430,162500,458035840,3080,3080,3080,3080,0
|
|
20240430,162400,458035840,3080,3080,3080,3080,0
|
|
20240430,162300,458035840,3080,3080,3080,3080,0
|
|
20240430,162200,458035840,3080,3080,3080,3080,0
|
|
20240430,162100,458035840,3080,3080,3080,3080,0
|
|
20240430,162000,458035840,3080,3080,3080,3080,0
|
|
20240430,161900,458035840,3080,3080,3080,3080,3591
|
|
20240430,161800,458035840,3080,3080,3080,3080,0
|
|
20240430,161700,458035840,3080,3080,3080,3080,0
|
|
20240430,161600,458035840,3080,3080,3080,3080,0
|
|
20240430,161500,458035840,3080,3080,3080,3080,0
|
|
20240430,161400,458035840,3080,3080,3080,3080,0
|
|
20240430,161300,458035840,3080,3080,3080,3080,0
|
|
20240430,161200,458035840,3080,3080,3080,3080,0
|
|
20240430,161100,458035840,3080,3080,3080,3080,0
|
|
20240430,161000,458035840,3080,3080,3080,3080,0
|
|
20240430,160900,458035840,3080,3080,3080,3080,0
|
|
20240430,160800,458035840,3080,3080,3080,3080,0
|
|
20240430,160700,458035840,3080,3080,3080,3080,0
|
|
20240430,160600,458035840,3080,3080,3080,3080,0
|
|
20240430,160500,458035840,3080,3080,3080,3080,0
|
|
20240430,160400,458035840,3080,3080,3080,3080,0
|
|
20240430,160300,458035840,3080,3080,3080,3080,0
|
|
20240430,160200,458035840,3080,3080,3080,3080,0
|
|
20240430,160100,458035840,3080,3080,3080,3080,0
|
|
20240430,160000,458035840,3080,3080,3080,3080,0
|
|
20240430,155900,458035840,3080,3080,3080,3080,0
|
|
20240430,155800,458035840,3080,3080,3080,3080,0
|
|
20240430,155700,458035840,3080,3080,3080,3080,0
|
|
20240430,155600,458035840,3080,3080,3080,3080,0
|
|
20240430,155500,458035840,3080,3080,3080,3080,0
|
|
20240430,155400,458035840,3080,3080,3080,3080,0
|
|
20240430,155300,458035840,3080,3080,3080,3080,0
|
|
20240430,155200,458035840,3080,3080,3080,3080,0
|
|
20240430,155100,458035840,3080,3080,3080,3080,0
|
|
20240430,155000,458035840,3080,3080,3080,3080,0
|
|
20240430,154900,458035840,3080,3080,3080,3080,3591
|
|
20240430,154800,458035840,3080,3080,3080,3080,0
|
|
20240430,154700,458035840,3080,3080,3080,3080,0
|
|
20240430,154600,458035840,3080,3080,3080,3080,0
|
|
20240430,154500,458035840,3080,3080,3080,3080,0
|
|
20240430,154400,458035840,3080,3080,3080,3080,0
|
|
20240430,154300,458035840,3080,3080,3080,3080,0
|
|
20240430,154200,458035840,3080,3080,3080,3080,0
|
|
20240430,154100,458035840,3080,3080,3080,3080,0
|
|
20240430,154000,458035840,3080,3080,3080,3080,0
|
|
20240430,153900,458035840,3080,3080,3080,3080,0
|
|
20240430,153800,458035840,3080,3080,3080,3080,0
|
|
20240430,153700,458035840,3080,3080,3080,3080,0
|
|
20240430,153600,458035840,3080,3080,3080,3080,0
|
|
20240430,153500,458035840,3080,3080,3080,3080,0
|
|
20240430,153400,458035840,3080,3080,3080,3080,0
|
|
20240430,153300,458035840,3080,3080,3080,3080,0
|
|
20240430,153200,458035840,3080,3080,3080,3080,0
|
|
20240430,153100,458035840,3080,3080,3080,3080,0
|
|
20240430,153000,458035840,3080,3080,3080,3080,3591
|
|
20240430,152900,446975560,3080,3080,3080,3080,0
|
|
20240430,152800,446975560,3080,3080,3080,3080,0
|
|
20240430,152700,446975560,3080,3080,3080,3080,0
|
|
20240430,152600,446975560,3080,3080,3080,3080,0
|
|
20240430,152500,446975560,3080,3080,3080,3080,0
|
|
20240430,152400,446975560,3080,3080,3080,3080,0
|
|
20240430,152300,446975560,3080,3080,3080,3080,0
|
|
20240430,152200,446975560,3080,3080,3080,3080,0
|
|
20240430,152100,446975560,3080,3080,3080,3080,0
|
|
20240430,152000,446975560,3080,3080,3080,3080,0
|
|
20240430,151900,446975560,3080,3080,3085,3080,133
|
|
20240430,151800,446565915,3085,3085,3085,3085,11
|
|
20240430,151700,446531980,3085,3085,3085,3085,0
|
|
20240430,151600,446531980,3085,3080,3085,3080,266
|
|
20240430,151500,445712685,3080,3080,3080,3080,0
|
|
20240430,151400,445712685,3080,3080,3080,3080,60
|
|
20240430,151300,445527885,3080,3080,3085,3080,1066
|
|
20240430,151200,442244570,3080,3080,3080,3080,1461
|
|
20240430,151100,437744690,3080,3080,3080,3080,62
|
|
20240430,151000,437553730,3085,3085,3085,3085,2
|
|
20240430,150900,437547560,3085,3080,3085,3080,558
|
|
20240430,150800,435828915,3080,3080,3080,3080,0
|
|
20240430,150700,435828915,3080,3080,3080,3080,1000
|
|
20240430,150600,432748915,3085,3080,3085,3080,2
|
|
20240430,150500,432742750,3085,3085,3085,3085,0
|
|
20240430,150400,432742750,3085,3085,3085,3085,49
|
|
20240430,150300,432591585,3085,3085,3085,3085,0
|
|
20240430,150200,432591585,3085,3085,3085,3085,119
|
|
20240430,150100,432224470,3085,3085,3085,3085,0
|
|
20240430,150000,432224470,3085,3085,3085,3085,40
|
|
20240430,145900,432101070,3080,3085,3085,3080,655
|
|
20240430,145800,430083400,3080,3080,3080,3080,0
|
|
20240430,145700,430083400,3080,3080,3080,3080,0
|
|
20240430,145600,430083400,3080,3080,3080,3080,0
|
|
20240430,145500,430083400,3080,3080,3080,3080,50
|
|
20240430,145400,429929400,3080,3085,3085,3080,1759
|
|
20240430,145300,424502935,3085,3085,3085,3085,201
|
|
20240430,145200,423882850,3085,3085,3085,3085,0
|
|
20240430,145100,423882850,3085,3085,3085,3085,51
|
|
20240430,145000,423725515,3085,3080,3085,3080,108
|
|
20240430,144900,423392345,3085,3085,3085,3085,404
|
|
20240430,144800,422146005,3085,3085,3085,3085,404
|
|
20240430,144700,420899665,3085,3085,3085,3085,2584
|
|
20240430,144600,412928025,3085,3085,3085,3085,2
|
|
20240430,144500,412921855,3085,3080,3085,3080,730
|
|
20240430,144400,410673185,3080,3080,3080,3080,0
|
|
20240430,144300,410673185,3080,3080,3080,3080,0
|
|
20240430,144200,410673185,3080,3080,3080,3080,0
|
|
20240430,144100,410673185,3080,3080,3080,3080,0
|
|
20240430,144000,410673185,3080,3080,3080,3080,3
|
|
20240430,143900,410663945,3085,3085,3085,3085,53
|
|
20240430,143800,410500440,3080,3080,3080,3080,1
|
|
20240430,143700,410497360,3085,3085,3085,3085,2
|
|
20240430,143600,410491190,3085,3085,3085,3085,58
|
|
20240430,143500,410312260,3085,3085,3085,3085,2
|
|
20240430,143400,410306090,3085,3085,3085,3085,0
|
|
20240430,143300,410306090,3085,3085,3085,3085,9
|
|
20240430,143200,410278325,3085,3085,3085,3085,509
|
|
20240430,143100,408708060,3085,3085,3085,3085,0
|
|
20240430,143000,408708060,3085,3085,3085,3085,4
|
|
20240430,142900,408695720,3080,3080,3080,3080,0
|
|
20240430,142800,408695720,3080,3080,3080,3080,5538
|
|
20240430,142700,391638680,3085,3085,3085,3085,0
|
|
20240430,142600,391638680,3085,3085,3085,3085,1
|
|
20240430,142500,391635595,3085,3085,3085,3085,50
|
|
20240430,142400,391481345,3085,3085,3085,3085,0
|
|
20240430,142300,391481345,3085,3085,3085,3085,1
|
|
20240430,142200,391478260,3085,3085,3085,3085,1
|
|
20240430,142100,391475175,3085,3085,3085,3085,55
|
|
20240430,142000,391305500,3085,3085,3085,3085,1
|
|
20240430,141900,391302415,3085,3085,3085,3085,0
|
|
20240430,141800,391302415,3085,3080,3085,3080,2827
|
|
20240430,141700,382595245,3085,3085,3085,3085,8
|
|
20240430,141600,382570565,3080,3080,3080,3080,53
|
|
20240430,141500,382407325,3085,3085,3085,3085,11
|
|
20240430,141400,382373390,3080,3080,3080,3080,0
|
|
20240430,141300,382373390,3080,3085,3085,3080,202
|
|
20240430,141200,381750415,3085,3085,3085,3085,1
|
|
20240430,141100,381747330,3085,3085,3085,3085,1
|
|
20240430,141000,381744245,3085,3080,3085,3080,66
|
|
20240430,140900,381540865,3085,3085,3085,3085,1
|
|
20240430,140800,381537780,3080,3080,3080,3080,46
|
|
20240430,140700,381396100,3085,3085,3085,3085,1
|
|
20240430,140600,381393015,3080,3080,3080,3080,46
|
|
20240430,140500,381251335,3085,3085,3085,3085,54
|
|
20240430,140400,381084745,3085,3085,3085,3085,2
|
|
20240430,140300,381078575,3080,3080,3080,3080,49
|
|
20240430,140200,380927655,3085,3085,3085,3085,101
|
|
20240430,140100,380616070,3085,3085,3085,3085,0
|
|
20240430,140000,380616070,3085,3085,3085,3085,1
|
|
20240430,135900,380612985,3085,3080,3085,3080,69
|
|
20240430,135800,380400370,3085,3085,3085,3085,13
|
|
20240430,135700,380360265,3085,3085,3085,3085,0
|
|
20240430,135600,380360265,3085,3085,3085,3085,1
|
|
20240430,135500,380357180,3085,3085,3085,3085,39
|
|
20240430,135400,380236865,3085,3085,3085,3085,1
|
|
20240430,135300,380233780,3085,3085,3085,3085,45
|
|
20240430,135200,380094955,3080,3080,3085,3080,52
|
|
20240430,135100,379934790,3085,3085,3085,3085,58
|
|
20240430,135000,379755860,3085,3085,3085,3085,32
|
|
20240430,134900,379657140,3085,3080,3085,3080,51
|
|
20240430,134800,379500055,3080,3085,3085,3080,52
|
|
20240430,134700,379339735,3085,3085,3085,3085,1
|
|
20240430,134600,379336650,3085,3085,3085,3085,93
|
|
20240430,134500,379049745,3085,3085,3085,3085,0
|
|
20240430,134400,379049745,3085,3085,3085,3085,1
|
|
20240430,134300,379046660,3085,3085,3085,3085,0
|
|
20240430,134200,379046660,3085,3085,3085,3085,1
|
|
20240430,134100,379043575,3085,3085,3085,3085,0
|
|
20240430,134000,379043575,3085,3085,3085,3085,5
|
|
20240430,133900,379028150,3085,3085,3085,3085,22
|
|
20240430,133800,378960280,3085,3085,3085,3085,1
|
|
20240430,133700,378957195,3085,3085,3085,3085,0
|
|
20240430,133600,378957195,3085,3080,3085,3080,1101
|
|
20240430,133500,375566110,3080,3085,3085,3080,48
|
|
20240430,133400,375418140,3085,3085,3085,3085,2
|
|
20240430,133300,375411970,3085,3085,3085,3085,126
|
|
20240430,133200,375023260,3085,3085,3085,3085,0
|
|
20240430,133100,375023260,3085,3085,3085,3085,21
|
|
20240430,133000,374958475,3085,3085,3085,3085,0
|
|
20240430,132900,374958475,3085,3085,3085,3085,15
|
|
20240430,132800,374912200,3080,3085,3085,3080,11
|
|
20240430,132700,374878270,3085,3080,3085,3080,185
|
|
20240430,132600,374308295,3085,3085,3085,3085,0
|
|
20240430,132500,374308295,3085,3085,3085,3085,41
|
|
20240430,132400,374181810,3085,3085,3085,3085,0
|
|
20240430,132300,374181810,3085,3085,3085,3085,1
|
|
20240430,132200,374178725,3085,3085,3085,3085,137
|
|
20240430,132100,373756080,3085,3085,3085,3085,51
|
|
20240430,132000,373598745,3080,3085,3085,3080,1872
|
|
20240430,131900,367823650,3085,3085,3085,3085,390
|
|
20240430,131800,366620500,3085,3085,3085,3085,1
|
|
20240430,131700,366617415,3085,3085,3085,3085,0
|
|
20240430,131600,366617415,3085,3085,3085,3085,1
|
|
20240430,131500,366614330,3085,3085,3085,3085,10
|
|
20240430,131400,366583480,3085,3085,3085,3085,21
|
|
20240430,131300,366518695,3085,3085,3085,3085,0
|
|
20240430,131200,366518695,3085,3085,3085,3085,4
|
|
20240430,131100,366506355,3085,3085,3085,3085,1
|
|
20240430,131000,366503270,3080,3085,3085,3080,398
|
|
20240430,130900,365277230,3085,3085,3085,3085,1
|
|
20240430,130800,365274145,3085,3085,3085,3085,1
|
|
20240430,130700,365271060,3080,3080,3080,3080,0
|
|
20240430,130600,365271060,3080,3080,3080,3080,9
|
|
20240430,130500,365243340,3085,3085,3085,3085,1
|
|
20240430,130400,365240255,3080,3080,3080,3080,0
|
|
20240430,130300,365240255,3080,3085,3085,3075,2076
|
|
20240430,130200,358854055,3080,3080,3080,3080,0
|
|
20240430,130100,358854055,3080,3085,3085,3080,3000
|
|
20240430,130000,349613230,3085,3090,3090,3085,409
|
|
20240430,125900,348351460,3090,3090,3090,3090,0
|
|
20240430,125800,348351460,3090,3090,3090,3090,14
|
|
20240430,125700,348308200,3085,3085,3085,3085,78
|
|
20240430,125600,348067570,3085,3085,3085,3085,342
|
|
20240430,125500,347012500,3080,3080,3080,3080,0
|
|
20240430,125400,347012500,3080,3080,3080,3080,50
|
|
20240430,125300,346858500,3075,3090,3090,3075,8062
|
|
20240430,125200,322045380,3090,3090,3090,3090,1
|
|
20240430,125100,322042290,3085,3085,3085,3085,5
|
|
20240430,125000,322026865,3085,3085,3085,3085,12
|
|
20240430,124900,321989845,3085,3085,3085,3085,101
|
|
20240430,124800,321678260,3085,3085,3085,3085,2
|
|
20240430,124700,321672090,3085,3080,3085,3080,88
|
|
20240430,124600,321401020,3080,3080,3080,3080,0
|
|
20240430,124500,321401020,3080,3080,3080,3080,848
|
|
20240430,124400,318789180,3075,3085,3085,3075,52974
|
|
20240430,124300,155792160,3090,3090,3090,3090,42
|
|
20240430,124200,155662380,3090,3090,3090,3090,0
|
|
20240430,124100,155662380,3090,3090,3090,3090,56
|
|
20240430,124000,155489340,3085,3090,3090,3085,285
|
|
20240430,123900,154609815,3090,3090,3090,3090,2
|
|
20240430,123800,154603635,3085,3090,3090,3085,19
|
|
20240430,123700,154545015,3090,3090,3090,3090,1
|
|
20240430,123600,154541925,3090,3090,3090,3090,0
|
|
20240430,123500,154541925,3090,3090,3090,3090,5
|
|
20240430,123400,154526475,3090,3090,3090,3090,1
|
|
20240430,123300,154523385,3090,3090,3090,3090,0
|
|
20240430,123200,154523385,3090,3090,3090,3085,3
|
|
20240430,123100,154514120,3090,3090,3090,3090,101
|
|
20240430,123000,154202030,3090,3085,3090,3085,1073
|
|
20240430,122900,150891820,3085,3085,3085,3085,1
|
|
20240430,122800,150888735,3090,3090,3090,3090,10
|
|
20240430,122700,150857835,3090,3090,3090,3090,106
|
|
20240430,122600,150530295,3085,3085,3085,3085,20
|
|
20240430,122500,150468595,3090,3090,3090,3090,1
|
|
20240430,122400,150465505,3090,3080,3090,3080,2996
|
|
20240430,122300,141222845,3085,3085,3085,3085,35
|
|
20240430,122200,141114870,3085,3085,3085,3085,0
|
|
20240430,122100,141114870,3085,3085,3085,3085,2
|
|
20240430,122000,141108700,3085,3085,3085,3085,4
|
|
20240430,121900,141096360,3085,3085,3085,3080,2231
|
|
20240430,121800,134214485,3090,3085,3090,3085,2138
|
|
20240430,121700,127618300,3085,3085,3085,3080,150
|
|
20240430,121600,127155795,3085,3080,3085,3080,12
|
|
20240430,121500,127118825,3080,3080,3080,3080,10
|
|
20240430,121400,127088025,3080,3085,3085,3080,79
|
|
20240430,121300,126844700,3085,3085,3085,3085,74
|
|
20240430,121200,126616410,3085,3085,3085,3085,2
|
|
20240430,121100,126610240,3085,3080,3085,3080,1587
|
|
20240430,121000,121722270,3080,3080,3080,3080,0
|
|
20240430,120900,121722270,3080,3085,3085,3080,241
|
|
20240430,120800,120978915,3090,3090,3090,3090,6
|
|
20240430,120700,120960375,3090,3090,3090,3090,0
|
|
20240430,120600,120960375,3090,3090,3090,3090,2
|
|
20240430,120500,120954195,3090,3090,3090,3090,1
|
|
20240430,120400,120951105,3085,3085,3085,3085,392
|
|
20240430,120300,119741785,3085,3085,3085,3085,0
|
|
20240430,120200,119741785,3085,3085,3085,3085,1
|
|
20240430,120100,119738700,3085,3085,3085,3085,74
|
|
20240430,120000,119510410,3085,3085,3085,3085,99
|
|
20240430,115900,119204995,3085,3085,3085,3085,2
|
|
20240430,115800,119198825,3080,3080,3080,3080,0
|
|
20240430,115700,119198825,3080,3080,3080,3080,0
|
|
20240430,115600,119198825,3080,3085,3085,3080,320
|
|
20240430,115500,118213125,3085,3085,3085,3085,1
|
|
20240430,115400,118210040,3085,3085,3085,3085,24
|
|
20240430,115300,118136000,3090,3090,3090,3090,1
|
|
20240430,115200,118132910,3080,3085,3085,3080,707
|
|
20240430,115100,115952040,3085,3085,3085,3085,40
|
|
20240430,115000,115828640,3080,3085,3085,3080,693
|
|
20240430,114900,113691010,3085,3090,3090,3085,11
|
|
20240430,114800,113657070,3085,3090,3090,3085,32
|
|
20240430,114700,113558340,3090,3090,3090,3090,3
|
|
20240430,114600,113549070,3090,3090,3090,3090,1
|
|
20240430,114500,113545980,3090,3090,3090,3090,0
|
|
20240430,114400,113545980,3090,3090,3090,3090,7
|
|
20240430,114300,113524350,3090,3090,3090,3090,43
|
|
20240430,114200,113391480,3090,3090,3090,3090,3
|
|
20240430,114100,113382210,3090,3090,3090,3090,88
|
|
20240430,114000,113110290,3090,3090,3090,3090,0
|
|
20240430,113900,113110290,3090,3090,3090,3090,1
|
|
20240430,113800,113107200,3090,3090,3090,3090,1
|
|
20240430,113700,113104110,3090,3090,3090,3090,21
|
|
20240430,113600,113039220,3090,3090,3090,3090,6
|
|
20240430,113500,113020680,3090,3090,3090,3090,1
|
|
20240430,113400,113017590,3080,3080,3080,3080,0
|
|
20240430,113300,113017590,3080,3085,3085,3080,1083
|
|
20240430,113200,109676730,3085,3085,3085,3085,0
|
|
20240430,113100,109676730,3085,3085,3085,3085,390
|
|
20240430,113000,108473580,3085,3085,3085,3085,101
|
|
20240430,112900,108161995,3085,3085,3085,3085,0
|
|
20240430,112800,108161995,3085,3085,3085,3085,3
|
|
20240430,112700,108152740,3080,3080,3080,3080,100
|
|
20240430,112600,107844740,3085,3085,3085,3085,0
|
|
20240430,112500,107844740,3085,3085,3085,3085,0
|
|
20240430,112400,107844740,3085,3080,3085,3080,11
|
|
20240430,112300,107810855,3085,3085,3085,3085,0
|
|
20240430,112200,107810855,3085,3085,3085,3085,1
|
|
20240430,112100,107807770,3080,3085,3085,3080,319
|
|
20240430,112000,106823750,3080,3085,3085,3080,76
|
|
20240430,111900,106589375,3085,3085,3085,3085,9
|
|
20240430,111800,106561610,3085,3085,3085,3085,0
|
|
20240430,111700,106561610,3085,3085,3085,3085,0
|
|
20240430,111600,106561610,3085,3085,3085,3085,1
|
|
20240430,111500,106558525,3085,3085,3085,3085,1
|
|
20240430,111400,106555440,3085,3085,3085,3085,100
|
|
20240430,111300,106246940,3085,3085,3085,3085,53
|
|
20240430,111200,106083435,3085,3085,3085,3085,0
|
|
20240430,111100,106083435,3085,3085,3085,3085,3
|
|
20240430,111000,106074180,3085,3085,3085,3080,562
|
|
20240430,110900,104340570,3085,3085,3085,3085,1
|
|
20240430,110800,104337485,3080,3080,3080,3080,0
|
|
20240430,110700,104337485,3080,3085,3085,3080,328
|
|
20240430,110600,103325745,3085,3085,3085,3085,20
|
|
20240430,110500,103264045,3085,3085,3085,3085,0
|
|
20240430,110400,103264045,3085,3085,3085,3085,1
|
|
20240430,110300,103260960,3085,3085,3085,3085,1
|
|
20240430,110200,103257875,3085,3085,3085,3085,5
|
|
20240430,110100,103242450,3080,3085,3085,3080,151
|
|
20240430,110000,102776870,3085,3085,3085,3085,350
|
|
20240430,105900,101697120,3080,3080,3080,3080,14
|
|
20240430,105800,101654000,3085,3085,3085,3085,0
|
|
20240430,105700,101654000,3085,3085,3085,3085,2
|
|
20240430,105600,101647830,3085,3085,3085,3085,334
|
|
20240430,105500,100617440,3085,3085,3085,3085,21
|
|
20240430,105400,100552655,3080,3080,3080,3080,46
|
|
20240430,105300,100410975,3080,3080,3080,3080,1855
|
|
20240430,105200,94697575,3080,3080,3080,3080,0
|
|
20240430,105100,94697575,3080,3080,3080,3080,5
|
|
20240430,105000,94682175,3080,3080,3080,3080,4
|
|
20240430,104900,94669855,3080,3080,3080,3080,50
|
|
20240430,104800,94515855,3075,3075,3075,3075,0
|
|
20240430,104700,94515855,3075,3075,3075,3075,1225
|
|
20240430,104600,90748980,3080,3080,3080,3080,4
|
|
20240430,104500,90736660,3080,3075,3080,3075,2427
|
|
20240430,104400,83273630,3075,3080,3085,3075,643
|
|
20240430,104300,81293340,3080,3080,3080,3080,934
|
|
20240430,104200,78416620,3085,3085,3085,3085,38
|
|
20240430,104100,78299390,3085,3085,3085,3085,10
|
|
20240430,104000,78268540,3090,3090,3090,3090,1
|
|
20240430,103900,78265450,3090,3090,3090,3090,3
|
|
20240430,103800,78256180,3090,3090,3090,3090,51
|
|
20240430,103700,78098590,3085,3085,3085,3080,5039
|
|
20240430,103600,62578240,3090,3090,3090,3090,0
|
|
20240430,103500,62578240,3090,3090,3090,3090,3
|
|
20240430,103400,62568970,3090,3090,3090,3090,1
|
|
20240430,103300,62565880,3085,3085,3085,3085,1
|
|
20240430,103200,62562795,3085,3085,3085,3085,1
|
|
20240430,103100,62559710,3085,3085,3085,3080,867
|
|
20240430,103000,59885275,3085,3090,3090,3085,1209
|
|
20240430,102900,56155435,3090,3090,3090,3090,500
|
|
20240430,102800,54610435,3090,3090,3090,3090,1
|
|
20240430,102700,54607345,3090,3090,3090,3090,0
|
|
20240430,102600,54607345,3090,3090,3090,3090,2
|
|
20240430,102500,54601165,3090,3090,3090,3090,1
|
|
20240430,102400,54598075,3085,3090,3090,3085,550
|
|
20240430,102300,52898825,3085,3085,3085,3085,150
|
|
20240430,102200,52436075,3085,3085,3085,3085,626
|
|
20240430,102100,50504865,3085,3085,3085,3085,0
|
|
20240430,102000,50504865,3085,3085,3085,3085,16
|
|
20240430,101900,50455505,3085,3085,3085,3085,3
|
|
20240430,101800,50446250,3080,3080,3080,3080,60
|
|
20240430,101700,50261450,3080,3080,3080,3080,0
|
|
20240430,101600,50261450,3080,3085,3085,3080,408
|
|
20240430,101500,49002945,3085,3085,3085,3085,52
|
|
20240430,101400,48842525,3085,3085,3085,3085,13
|
|
20240430,101300,48802420,3085,3085,3085,3085,15
|
|
20240430,101200,48756145,3085,3085,3085,3085,1
|
|
20240430,101100,48753060,3085,3085,3085,3085,0
|
|
20240430,101000,48753060,3085,3085,3085,3085,0
|
|
20240430,100900,48753060,3085,3085,3085,3085,35
|
|
20240430,100800,48645085,3085,3085,3085,3085,4
|
|
20240430,100700,48632745,3085,3085,3085,3085,2
|
|
20240430,100600,48626575,3085,3085,3085,3085,58
|
|
20240430,100500,48447645,3080,3085,3085,3080,235
|
|
20240430,100400,47723485,3085,3085,3085,3080,56
|
|
20240430,100300,47550995,3085,3090,3090,3080,116
|
|
20240430,100200,47193170,3085,3085,3090,3085,12
|
|
20240430,100100,47156145,3090,3090,3090,3090,0
|
|
20240430,100000,47156145,3090,3090,3090,3090,1
|
|
20240430,095900,47153055,3090,3085,3090,3085,3
|
|
20240430,095800,47143790,3090,3090,3090,3090,0
|
|
20240430,095700,47143790,3090,3085,3090,3080,1007
|
|
20240430,095600,44037390,3080,3085,3085,3080,461
|
|
20240430,095500,42615345,3090,3090,3090,3090,1
|
|
20240430,095400,42612255,3090,3090,3090,3085,534
|
|
20240430,095300,40962355,3090,3090,3090,3085,470
|
|
20240430,095200,39512360,3090,3090,3090,3090,83
|
|
20240430,095100,39255890,3090,3090,3090,3090,42
|
|
20240430,095000,39126110,3090,3085,3090,3085,640
|
|
20240430,094900,37151705,3085,3085,3085,3085,346
|
|
20240430,094800,36084295,3090,3090,3090,3085,319
|
|
20240430,094700,35100105,3090,3090,3090,3085,50
|
|
20240430,094600,34945655,3090,3090,3090,3090,6
|
|
20240430,094500,34927115,3090,3090,3090,3090,15
|
|
20240430,094400,34880765,3090,3090,3090,3085,121
|
|
20240430,094300,34506915,3090,3090,3090,3085,222
|
|
20240430,094200,33821000,3090,3085,3090,3085,101
|
|
20240430,094100,33509410,3090,3090,3090,3090,0
|
|
20240430,094000,33509410,3090,3090,3090,3090,9
|
|
20240430,093900,33481600,3085,3090,3090,3085,55
|
|
20240430,093800,33311700,3090,3090,3090,3090,114
|
|
20240430,093700,32959440,3090,3090,3090,3085,146
|
|
20240430,093600,32508955,3090,3090,3090,3090,1
|
|
20240430,093500,32505865,3090,3090,3090,3090,2
|
|
20240430,093400,32499685,3090,3090,3090,3090,6
|
|
20240430,093300,32481145,3090,3085,3090,3085,20
|
|
20240430,093200,32419430,3080,3085,3085,3080,335
|
|
20240430,093100,31386055,3080,3085,3085,3080,15
|
|
20240430,093000,31339845,3080,3085,3085,3080,102
|
|
20240430,092900,31025185,3080,3085,3085,3080,137
|
|
20240430,092800,30603075,3085,3085,3085,3080,111
|
|
20240430,092700,30260650,3085,3090,3090,3085,745
|
|
20240430,092600,27961825,3090,3085,3090,3085,15
|
|
20240430,092500,27915525,3085,3085,3095,3080,2399
|
|
20240430,092400,20507825,3085,3085,3090,3085,429
|
|
20240430,092300,19184340,3085,3085,3085,3085,3
|
|
20240430,092200,19175085,3090,3090,3090,3090,1
|
|
20240430,092100,19171995,3090,3090,3090,3085,20
|
|
20240430,092000,19110270,3090,3085,3090,3080,468
|
|
20240430,091900,17666465,3085,3085,3085,3085,14
|
|
20240430,091800,17623275,3085,3085,3085,3085,133
|
|
20240430,091700,17212970,3080,3080,3080,3080,745
|
|
20240430,091600,14918370,3080,3085,3085,3080,487
|
|
20240430,091500,13417835,3085,3085,3085,3085,4
|
|
20240430,091400,13405495,3085,3080,3085,3080,4
|
|
20240430,091300,13393170,3085,3085,3085,3085,2
|
|
20240430,091200,13387000,3080,3080,3085,3075,167
|
|
20240430,091100,12872780,3075,3080,3080,3075,124
|
|
20240430,091000,12490880,3080,3085,3085,3080,23
|
|
20240430,090900,12419940,3085,3085,3085,3085,54
|
|
20240430,090800,12253350,3085,3080,3085,3080,882
|
|
20240430,090700,9536780,3080,3080,3080,3080,222
|
|
20240430,090600,8853020,3075,3075,3075,3075,0
|
|
20240430,090500,8853020,3075,3075,3075,3075,1
|
|
20240430,090400,8849945,3075,3075,3075,3075,3
|
|
20240430,090300,8840720,3075,3075,3075,3075,0
|
|
20240430,090200,8840720,3075,3075,3075,3075,0
|
|
20240430,090100,8840720,3075,3075,3075,3075,1
|
|
20240430,090000,8837645,3080,3075,3080,3075,2874
|