682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201900,180444725,3535,3535,3535,3535,2603
|
|
20240430,201800,180444725,3535,3535,3535,3535,0
|
|
20240430,201700,180444725,3535,3535,3535,3535,0
|
|
20240430,201600,180444725,3535,3535,3535,3535,0
|
|
20240430,201500,180444725,3535,3535,3535,3535,0
|
|
20240430,201400,180444725,3535,3535,3535,3535,0
|
|
20240430,201300,180444725,3535,3535,3535,3535,0
|
|
20240430,201200,180444725,3535,3535,3535,3535,0
|
|
20240430,201100,180444725,3535,3535,3535,3535,0
|
|
20240430,201000,180444725,3535,3535,3535,3535,0
|
|
20240430,200900,180444725,3535,3535,3535,3535,0
|
|
20240430,200800,180444725,3535,3535,3535,3535,0
|
|
20240430,200700,180444725,3535,3535,3535,3535,0
|
|
20240430,200600,180444725,3535,3535,3535,3535,0
|
|
20240430,200500,180444725,3535,3535,3535,3535,0
|
|
20240430,200400,180444725,3535,3535,3535,3535,0
|
|
20240430,200300,180444725,3535,3535,3535,3535,0
|
|
20240430,200200,180444725,3535,3535,3535,3535,0
|
|
20240430,200100,180444725,3535,3535,3535,3535,0
|
|
20240430,200000,180444725,3535,3535,3535,3535,0
|
|
20240430,195900,180444725,3535,3535,3535,3535,0
|
|
20240430,195800,180444725,3535,3535,3535,3535,0
|
|
20240430,195700,180444725,3535,3535,3535,3535,0
|
|
20240430,195600,180444725,3535,3535,3535,3535,0
|
|
20240430,195500,180444725,3535,3535,3535,3535,0
|
|
20240430,195400,180444725,3535,3535,3535,3535,0
|
|
20240430,195300,180444725,3535,3535,3535,3535,0
|
|
20240430,195200,180444725,3535,3535,3535,3535,0
|
|
20240430,195100,180444725,3535,3535,3535,3535,0
|
|
20240430,195000,180444725,3535,3535,3535,3535,0
|
|
20240430,194900,180444725,3535,3535,3535,3535,2603
|
|
20240430,194800,180444725,3535,3535,3535,3535,0
|
|
20240430,194700,180444725,3535,3535,3535,3535,0
|
|
20240430,194600,180444725,3535,3535,3535,3535,0
|
|
20240430,194500,180444725,3535,3535,3535,3535,0
|
|
20240430,194400,180444725,3535,3535,3535,3535,0
|
|
20240430,194300,180444725,3535,3535,3535,3535,0
|
|
20240430,194200,180444725,3535,3535,3535,3535,0
|
|
20240430,194100,180444725,3535,3535,3535,3535,0
|
|
20240430,194000,180444725,3535,3535,3535,3535,0
|
|
20240430,193900,180444725,3535,3535,3535,3535,0
|
|
20240430,193800,180444725,3535,3535,3535,3535,0
|
|
20240430,193700,180444725,3535,3535,3535,3535,0
|
|
20240430,193600,180444725,3535,3535,3535,3535,0
|
|
20240430,193500,180444725,3535,3535,3535,3535,0
|
|
20240430,193400,180444725,3535,3535,3535,3535,0
|
|
20240430,193300,180444725,3535,3535,3535,3535,0
|
|
20240430,193200,180444725,3535,3535,3535,3535,0
|
|
20240430,193100,180444725,3535,3535,3535,3535,0
|
|
20240430,193000,180444725,3535,3535,3535,3535,0
|
|
20240430,192900,180444725,3535,3535,3535,3535,0
|
|
20240430,192800,180444725,3535,3535,3535,3535,0
|
|
20240430,192700,180444725,3535,3535,3535,3535,0
|
|
20240430,192600,180444725,3535,3535,3535,3535,0
|
|
20240430,192500,180444725,3535,3535,3535,3535,0
|
|
20240430,192400,180444725,3535,3535,3535,3535,0
|
|
20240430,192300,180444725,3535,3535,3535,3535,0
|
|
20240430,192200,180444725,3535,3535,3535,3535,0
|
|
20240430,192100,180444725,3535,3535,3535,3535,0
|
|
20240430,192000,180444725,3535,3535,3535,3535,0
|
|
20240430,191900,180444725,3535,3535,3535,3535,2603
|
|
20240430,191800,180444725,3535,3535,3535,3535,0
|
|
20240430,191700,180444725,3535,3535,3535,3535,0
|
|
20240430,191600,180444725,3535,3535,3535,3535,0
|
|
20240430,191500,180444725,3535,3535,3535,3535,0
|
|
20240430,191400,180444725,3535,3535,3535,3535,0
|
|
20240430,191300,180444725,3535,3535,3535,3535,0
|
|
20240430,191200,180444725,3535,3535,3535,3535,0
|
|
20240430,191100,180444725,3535,3535,3535,3535,0
|
|
20240430,191000,180444725,3535,3535,3535,3535,0
|
|
20240430,190900,180444725,3535,3535,3535,3535,0
|
|
20240430,190800,180444725,3535,3535,3535,3535,0
|
|
20240430,190700,180444725,3535,3535,3535,3535,0
|
|
20240430,190600,180444725,3535,3535,3535,3535,0
|
|
20240430,190500,180444725,3535,3535,3535,3535,0
|
|
20240430,190400,180444725,3535,3535,3535,3535,0
|
|
20240430,190300,180444725,3535,3535,3535,3535,0
|
|
20240430,190200,180444725,3535,3535,3535,3535,0
|
|
20240430,190100,180444725,3535,3535,3535,3535,0
|
|
20240430,190000,180444725,3535,3535,3535,3535,0
|
|
20240430,185900,180444725,3535,3535,3535,3535,0
|
|
20240430,185800,180444725,3535,3535,3535,3535,0
|
|
20240430,185700,180444725,3535,3535,3535,3535,0
|
|
20240430,185600,180444725,3535,3535,3535,3535,0
|
|
20240430,185500,180444725,3535,3535,3535,3535,0
|
|
20240430,185400,180444725,3535,3535,3535,3535,0
|
|
20240430,185300,180444725,3535,3535,3535,3535,0
|
|
20240430,185200,180444725,3535,3535,3535,3535,0
|
|
20240430,185100,180444725,3535,3535,3535,3535,0
|
|
20240430,185000,180444725,3535,3535,3535,3535,0
|
|
20240430,184900,180444725,3535,3535,3535,3535,2603
|
|
20240430,184800,180444725,3535,3535,3535,3535,0
|
|
20240430,184700,180444725,3535,3535,3535,3535,0
|
|
20240430,184600,180444725,3535,3535,3535,3535,0
|
|
20240430,184500,180444725,3535,3535,3535,3535,0
|
|
20240430,184400,180444725,3535,3535,3535,3535,0
|
|
20240430,184300,180444725,3535,3535,3535,3535,0
|
|
20240430,184200,180444725,3535,3535,3535,3535,0
|
|
20240430,184100,180444725,3535,3535,3535,3535,0
|
|
20240430,184000,180444725,3535,3535,3535,3535,0
|
|
20240430,183900,180444725,3535,3535,3535,3535,0
|
|
20240430,183800,180444725,3535,3535,3535,3535,0
|
|
20240430,183700,180444725,3535,3535,3535,3535,0
|
|
20240430,183600,180444725,3535,3535,3535,3535,0
|
|
20240430,183500,180444725,3535,3535,3535,3535,0
|
|
20240430,183400,180444725,3535,3535,3535,3535,0
|
|
20240430,183300,180444725,3535,3535,3535,3535,0
|
|
20240430,183200,180444725,3535,3535,3535,3535,0
|
|
20240430,183100,180444725,3535,3535,3535,3535,0
|
|
20240430,183000,180444725,3535,3535,3535,3535,0
|
|
20240430,182900,180444725,3535,3535,3535,3535,0
|
|
20240430,182800,180444725,3535,3535,3535,3535,0
|
|
20240430,182700,180444725,3535,3535,3535,3535,0
|
|
20240430,182600,180444725,3535,3535,3535,3535,0
|
|
20240430,182500,180444725,3535,3535,3535,3535,0
|
|
20240430,182400,180444725,3535,3535,3535,3535,0
|
|
20240430,182300,180444725,3535,3535,3535,3535,0
|
|
20240430,182200,180444725,3535,3535,3535,3535,0
|
|
20240430,182100,180444725,3535,3535,3535,3535,0
|
|
20240430,182000,180444725,3535,3535,3535,3535,0
|
|
20240430,181900,180444725,3535,3535,3535,3535,2603
|
|
20240430,181800,180444725,3535,3535,3535,3535,0
|
|
20240430,181700,180444725,3535,3535,3535,3535,0
|
|
20240430,181600,180444725,3535,3535,3535,3535,0
|
|
20240430,181500,180444725,3535,3535,3535,3535,0
|
|
20240430,181400,180444725,3535,3535,3535,3535,0
|
|
20240430,181300,180444725,3535,3535,3535,3535,0
|
|
20240430,181200,180444725,3535,3535,3535,3535,0
|
|
20240430,181100,180444725,3535,3535,3535,3535,0
|
|
20240430,181000,180444725,3535,3535,3535,3535,0
|
|
20240430,180900,180444725,3535,3535,3535,3535,0
|
|
20240430,180800,180444725,3535,3535,3535,3535,0
|
|
20240430,180700,180444725,3535,3535,3535,3535,0
|
|
20240430,180600,180444725,3535,3535,3535,3535,0
|
|
20240430,180500,180444725,3535,3535,3535,3535,0
|
|
20240430,180400,180444725,3535,3535,3535,3535,0
|
|
20240430,180300,180444725,3535,3535,3535,3535,0
|
|
20240430,180200,180444725,3535,3535,3535,3535,0
|
|
20240430,180100,180444725,3535,3535,3535,3535,0
|
|
20240430,180000,180444725,3535,3535,3535,3535,0
|
|
20240430,175900,180444725,3535,3535,3535,3535,0
|
|
20240430,175800,180444725,3535,3535,3535,3535,0
|
|
20240430,175700,180444725,3535,3535,3535,3535,0
|
|
20240430,175600,180444725,3535,3535,3535,3535,0
|
|
20240430,175500,180444725,3535,3535,3535,3535,0
|
|
20240430,175400,180444725,3535,3535,3535,3535,0
|
|
20240430,175300,180444725,3535,3535,3535,3535,0
|
|
20240430,175200,180444725,3535,3535,3535,3535,0
|
|
20240430,175100,180444725,3535,3535,3535,3535,0
|
|
20240430,175000,180444725,3535,3535,3535,3535,0
|
|
20240430,174900,180444725,3535,3535,3535,3535,2603
|
|
20240430,174800,180444725,3535,3535,3535,3535,0
|
|
20240430,174700,180444725,3535,3535,3535,3535,0
|
|
20240430,174600,180444725,3535,3535,3535,3535,0
|
|
20240430,174500,180444725,3535,3535,3535,3535,0
|
|
20240430,174400,180444725,3535,3535,3535,3535,0
|
|
20240430,174300,180444725,3535,3535,3535,3535,0
|
|
20240430,174200,180444725,3535,3535,3535,3535,0
|
|
20240430,174100,180444725,3535,3535,3535,3535,0
|
|
20240430,174000,180444725,3535,3535,3535,3535,0
|
|
20240430,173900,180444725,3535,3535,3535,3535,0
|
|
20240430,173800,180444725,3535,3535,3535,3535,0
|
|
20240430,173700,180444725,3535,3535,3535,3535,0
|
|
20240430,173600,180444725,3535,3535,3535,3535,0
|
|
20240430,173500,180444725,3535,3535,3535,3535,0
|
|
20240430,173400,180444725,3535,3535,3535,3535,0
|
|
20240430,173300,180444725,3535,3535,3535,3535,0
|
|
20240430,173200,180444725,3535,3535,3535,3535,0
|
|
20240430,173100,180444725,3535,3535,3535,3535,0
|
|
20240430,173000,180444725,3535,3535,3535,3535,0
|
|
20240430,172900,180444725,3535,3535,3535,3535,0
|
|
20240430,172800,180444725,3535,3535,3535,3535,0
|
|
20240430,172700,180444725,3535,3535,3535,3535,0
|
|
20240430,172600,180444725,3535,3535,3535,3535,0
|
|
20240430,172500,180444725,3535,3535,3535,3535,0
|
|
20240430,172400,180444725,3535,3535,3535,3535,0
|
|
20240430,172300,180444725,3535,3535,3535,3535,0
|
|
20240430,172200,180444725,3535,3535,3535,3535,0
|
|
20240430,172100,180444725,3535,3535,3535,3535,0
|
|
20240430,172000,180444725,3535,3535,3535,3535,0
|
|
20240430,171900,180444725,3535,3535,3535,3535,2603
|
|
20240430,171800,180444725,3535,3535,3535,3535,0
|
|
20240430,171700,180444725,3535,3535,3535,3535,0
|
|
20240430,171600,180444725,3535,3535,3535,3535,0
|
|
20240430,171500,180444725,3535,3535,3535,3535,0
|
|
20240430,171400,180444725,3535,3535,3535,3535,0
|
|
20240430,171300,180444725,3535,3535,3535,3535,0
|
|
20240430,171200,180444725,3535,3535,3535,3535,0
|
|
20240430,171100,180444725,3535,3535,3535,3535,0
|
|
20240430,171000,180444725,3535,3535,3535,3535,0
|
|
20240430,170900,180444725,3535,3535,3535,3535,0
|
|
20240430,170800,180444725,3535,3535,3535,3535,0
|
|
20240430,170700,180444725,3535,3535,3535,3535,0
|
|
20240430,170600,180444725,3535,3535,3535,3535,0
|
|
20240430,170500,180444725,3535,3535,3535,3535,0
|
|
20240430,170400,180444725,3535,3535,3535,3535,0
|
|
20240430,170300,180444725,3535,3535,3535,3535,0
|
|
20240430,170200,180444725,3535,3535,3535,3535,0
|
|
20240430,170100,180444725,3535,3535,3535,3535,0
|
|
20240430,170000,180444725,3535,3535,3535,3535,0
|
|
20240430,165900,180444725,3535,3535,3535,3535,0
|
|
20240430,165800,180444725,3535,3535,3535,3535,0
|
|
20240430,165700,180444725,3535,3535,3535,3535,0
|
|
20240430,165600,180444725,3535,3535,3535,3535,0
|
|
20240430,165500,180444725,3535,3535,3535,3535,0
|
|
20240430,165400,180444725,3535,3535,3535,3535,0
|
|
20240430,165300,180444725,3535,3535,3535,3535,0
|
|
20240430,165200,180444725,3535,3535,3535,3535,0
|
|
20240430,165100,180444725,3535,3535,3535,3535,0
|
|
20240430,165000,180444725,3535,3535,3535,3535,0
|
|
20240430,164900,180444725,3535,3535,3535,3535,2603
|
|
20240430,164800,180444725,3535,3535,3535,3535,0
|
|
20240430,164700,180444725,3535,3535,3535,3535,0
|
|
20240430,164600,180444725,3535,3535,3535,3535,0
|
|
20240430,164500,180444725,3535,3535,3535,3535,0
|
|
20240430,164400,180444725,3535,3535,3535,3535,0
|
|
20240430,164300,180444725,3535,3535,3535,3535,0
|
|
20240430,164200,180444725,3535,3535,3535,3535,0
|
|
20240430,164100,180444725,3535,3535,3535,3535,0
|
|
20240430,164000,180444725,3535,3535,3535,3535,0
|
|
20240430,163900,180444725,3535,3535,3535,3535,0
|
|
20240430,163800,180444725,3535,3535,3535,3535,0
|
|
20240430,163700,180444725,3535,3535,3535,3535,0
|
|
20240430,163600,180444725,3535,3535,3535,3535,0
|
|
20240430,163500,180444725,3535,3535,3535,3535,0
|
|
20240430,163400,180444725,3535,3535,3535,3535,0
|
|
20240430,163300,180444725,3535,3535,3535,3535,0
|
|
20240430,163200,180444725,3535,3535,3535,3535,0
|
|
20240430,163100,180444725,3535,3535,3535,3535,0
|
|
20240430,163000,180444725,3535,3535,3535,3535,0
|
|
20240430,162900,180444725,3535,3535,3535,3535,0
|
|
20240430,162800,180444725,3535,3535,3535,3535,0
|
|
20240430,162700,180444725,3535,3535,3535,3535,0
|
|
20240430,162600,180444725,3535,3535,3535,3535,0
|
|
20240430,162500,180444725,3535,3535,3535,3535,0
|
|
20240430,162400,180444725,3535,3535,3535,3535,0
|
|
20240430,162300,180444725,3535,3535,3535,3535,0
|
|
20240430,162200,180444725,3535,3535,3535,3535,0
|
|
20240430,162100,180444725,3535,3535,3535,3535,0
|
|
20240430,162000,180444725,3535,3535,3535,3535,0
|
|
20240430,161900,180444725,3535,3535,3535,3535,2603
|
|
20240430,161800,180444725,3535,3535,3535,3535,0
|
|
20240430,161700,180444725,3535,3535,3535,3535,0
|
|
20240430,161600,180444725,3535,3535,3535,3535,0
|
|
20240430,161500,180444725,3535,3535,3535,3535,0
|
|
20240430,161400,180444725,3535,3535,3535,3535,0
|
|
20240430,161300,180444725,3535,3535,3535,3535,0
|
|
20240430,161200,180444725,3535,3535,3535,3535,0
|
|
20240430,161100,180444725,3535,3535,3535,3535,0
|
|
20240430,161000,180444725,3535,3535,3535,3535,0
|
|
20240430,160900,180444725,3535,3535,3535,3535,0
|
|
20240430,160800,180444725,3535,3535,3535,3535,0
|
|
20240430,160700,180444725,3535,3535,3535,3535,0
|
|
20240430,160600,180444725,3535,3535,3535,3535,0
|
|
20240430,160500,180444725,3535,3535,3535,3535,0
|
|
20240430,160400,180444725,3535,3535,3535,3535,0
|
|
20240430,160300,180444725,3535,3535,3535,3535,0
|
|
20240430,160200,180444725,3535,3535,3535,3535,0
|
|
20240430,160100,180444725,3535,3535,3535,3535,0
|
|
20240430,160000,180444725,3535,3535,3535,3535,0
|
|
20240430,155900,180444725,3535,3535,3535,3535,0
|
|
20240430,155800,180444725,3535,3535,3535,3535,0
|
|
20240430,155700,180444725,3535,3535,3535,3535,0
|
|
20240430,155600,180444725,3535,3535,3535,3535,0
|
|
20240430,155500,180444725,3535,3535,3535,3535,0
|
|
20240430,155400,180444725,3535,3535,3535,3535,0
|
|
20240430,155300,180444725,3535,3535,3535,3535,0
|
|
20240430,155200,180444725,3535,3535,3535,3535,0
|
|
20240430,155100,180444725,3535,3535,3535,3535,0
|
|
20240430,155000,180444725,3535,3535,3535,3535,0
|
|
20240430,154900,180444725,3535,3535,3535,3535,2603
|
|
20240430,154800,180444725,3535,3535,3535,3535,0
|
|
20240430,154700,180444725,3535,3535,3535,3535,0
|
|
20240430,154600,180444725,3535,3535,3535,3535,0
|
|
20240430,154500,180444725,3535,3535,3535,3535,0
|
|
20240430,154400,180444725,3535,3535,3535,3535,0
|
|
20240430,154300,180444725,3535,3535,3535,3535,0
|
|
20240430,154200,180444725,3535,3535,3535,3535,0
|
|
20240430,154100,180444725,3535,3535,3535,3535,0
|
|
20240430,154000,180444725,3535,3535,3535,3535,0
|
|
20240430,153900,180444725,3535,3535,3535,3535,0
|
|
20240430,153800,180444725,3535,3535,3535,3535,0
|
|
20240430,153700,180444725,3535,3535,3535,3535,0
|
|
20240430,153600,180444725,3535,3535,3535,3535,0
|
|
20240430,153500,180444725,3535,3535,3535,3535,0
|
|
20240430,153400,180444725,3535,3535,3535,3535,0
|
|
20240430,153300,180444725,3535,3535,3535,3535,0
|
|
20240430,153200,180444725,3535,3535,3535,3535,0
|
|
20240430,153100,180444725,3535,3535,3535,3535,0
|
|
20240430,153000,180444725,3535,3535,3535,3535,2603
|
|
20240430,152900,171243120,3540,3540,3540,3540,0
|
|
20240430,152800,171243120,3540,3540,3540,3540,0
|
|
20240430,152700,171243120,3540,3540,3540,3540,0
|
|
20240430,152600,171243120,3540,3540,3540,3540,0
|
|
20240430,152500,171243120,3540,3540,3540,3540,0
|
|
20240430,152400,171243120,3540,3540,3540,3540,0
|
|
20240430,152300,171243120,3540,3540,3540,3540,0
|
|
20240430,152200,171243120,3540,3540,3540,3540,0
|
|
20240430,152100,171243120,3540,3540,3540,3540,0
|
|
20240430,152000,171243120,3540,3540,3540,3540,0
|
|
20240430,151900,171243120,3540,3540,3540,3540,283
|
|
20240430,151800,170241300,3530,3535,3535,3530,602
|
|
20240430,151700,168113240,3535,3535,3535,3535,1
|
|
20240430,151600,168109705,3530,3530,3530,3530,0
|
|
20240430,151500,168109705,3530,3530,3530,3530,0
|
|
20240430,151400,168109705,3530,3530,3535,3530,136
|
|
20240430,151300,167629620,3535,3535,3535,3535,0
|
|
20240430,151200,167629620,3535,3535,3535,3535,12
|
|
20240430,151100,167587200,3535,3535,3535,3535,44
|
|
20240430,151000,167431660,3530,3530,3530,3530,1000
|
|
20240430,150900,163901660,3535,3535,3535,3535,56
|
|
20240430,150800,163703700,3535,3535,3535,3535,1
|
|
20240430,150700,163700165,3530,3530,3530,3530,0
|
|
20240430,150600,163700165,3530,3535,3535,3530,262
|
|
20240430,150500,162774325,3530,3530,3530,3530,0
|
|
20240430,150400,162774325,3530,3535,3535,3530,251
|
|
20240430,150300,161887795,3535,3535,3535,3535,179
|
|
20240430,150200,161255030,3540,3530,3540,3530,206
|
|
20240430,150100,160527840,3540,3540,3540,3540,100
|
|
20240430,150000,160173840,3540,3535,3540,3535,2
|
|
20240430,145900,160166765,3540,3540,3540,3540,0
|
|
20240430,145800,160166765,3540,3540,3540,3540,1
|
|
20240430,145700,160163225,3535,3535,3535,3535,512
|
|
20240430,145600,158353305,3535,3535,3535,3535,0
|
|
20240430,145500,158353305,3535,3535,3535,3535,11
|
|
20240430,145400,158314420,3535,3535,3535,3535,100
|
|
20240430,145300,157960920,3535,3535,3535,3535,0
|
|
20240430,145200,157960920,3535,3535,3535,3535,0
|
|
20240430,145100,157960920,3535,3535,3535,3535,0
|
|
20240430,145000,157960920,3535,3535,3535,3535,0
|
|
20240430,144900,157960920,3535,3535,3535,3535,50
|
|
20240430,144800,157784170,3535,3535,3535,3535,50
|
|
20240430,144700,157607420,3535,3535,3535,3535,0
|
|
20240430,144600,157607420,3535,3535,3535,3535,0
|
|
20240430,144500,157607420,3535,3535,3535,3535,0
|
|
20240430,144400,157607420,3535,3535,3535,3535,0
|
|
20240430,144300,157607420,3535,3535,3535,3535,0
|
|
20240430,144200,157607420,3535,3535,3535,3535,0
|
|
20240430,144100,157607420,3535,3535,3535,3535,233
|
|
20240430,144000,156783765,3535,3535,3535,3535,11
|
|
20240430,143900,156744880,3540,3540,3540,3540,0
|
|
20240430,143800,156744880,3540,3540,3540,3540,15
|
|
20240430,143700,156691780,3540,3540,3540,3540,0
|
|
20240430,143600,156691780,3540,3540,3540,3540,0
|
|
20240430,143500,156691780,3540,3540,3540,3540,0
|
|
20240430,143400,156691780,3540,3540,3540,3540,0
|
|
20240430,143300,156691780,3540,3535,3540,3535,2
|
|
20240430,143200,156684705,3540,3540,3540,3540,0
|
|
20240430,143100,156684705,3540,3540,3540,3540,0
|
|
20240430,143000,156684705,3540,3540,3540,3540,0
|
|
20240430,142900,156684705,3540,3540,3540,3540,0
|
|
20240430,142800,156684705,3540,3540,3540,3540,0
|
|
20240430,142700,156684705,3540,3540,3540,3540,1
|
|
20240430,142600,156681165,3535,3535,3535,3535,0
|
|
20240430,142500,156681165,3535,3535,3535,3535,0
|
|
20240430,142400,156681165,3535,3535,3535,3535,0
|
|
20240430,142300,156681165,3535,3535,3535,3535,526
|
|
20240430,142200,154821755,3540,3540,3540,3540,0
|
|
20240430,142100,154821755,3540,3540,3540,3540,1
|
|
20240430,142000,154818215,3535,3535,3535,3535,282
|
|
20240430,141900,153821345,3535,3535,3535,3535,50
|
|
20240430,141800,153644595,3540,3535,3540,3535,153
|
|
20240430,141700,153103735,3535,3535,3535,3535,28
|
|
20240430,141600,153004755,3535,3535,3535,3535,146
|
|
20240430,141500,152488645,3535,3535,3535,3535,70
|
|
20240430,141400,152241195,3540,3540,3540,3540,0
|
|
20240430,141300,152241195,3540,3535,3540,3535,200
|
|
20240430,141200,151534190,3535,3535,3535,3535,5
|
|
20240430,141100,151516515,3535,3535,3535,3535,0
|
|
20240430,141000,151516515,3535,3535,3535,3535,58
|
|
20240430,140900,151311485,3540,3540,3540,3540,0
|
|
20240430,140800,151311485,3540,3540,3540,3540,1
|
|
20240430,140700,151307945,3530,3530,3530,3530,0
|
|
20240430,140600,151307945,3530,3530,3530,3530,9
|
|
20240430,140500,151276175,3540,3540,3540,3540,0
|
|
20240430,140400,151276175,3540,3540,3540,3540,0
|
|
20240430,140300,151276175,3540,3540,3540,3540,0
|
|
20240430,140200,151276175,3540,3540,3540,3540,0
|
|
20240430,140100,151276175,3540,3535,3540,3530,1543
|
|
20240430,140000,145825850,3540,3540,3540,3540,0
|
|
20240430,135900,145825850,3540,3540,3540,3540,28
|
|
20240430,135800,145726730,3540,3535,3540,3535,3
|
|
20240430,135700,145716120,3540,3540,3540,3540,0
|
|
20240430,135600,145716120,3540,3540,3540,3540,0
|
|
20240430,135500,145716120,3540,3540,3540,3540,0
|
|
20240430,135400,145716120,3540,3540,3540,3540,0
|
|
20240430,135300,145716120,3540,3540,3540,3540,0
|
|
20240430,135200,145716120,3540,3540,3540,3540,1
|
|
20240430,135100,145712580,3535,3535,3535,3535,142
|
|
20240430,135000,145210610,3540,3540,3540,3540,28
|
|
20240430,134900,145111490,3540,3540,3540,3540,0
|
|
20240430,134800,145111490,3540,3540,3540,3540,10
|
|
20240430,134700,145076090,3540,3540,3540,3540,1
|
|
20240430,134600,145072550,3535,3540,3540,3535,1161
|
|
20240430,134500,140967610,3545,3545,3545,3545,0
|
|
20240430,134400,140967610,3545,3545,3545,3545,28
|
|
20240430,134300,140868350,3545,3545,3545,3545,0
|
|
20240430,134200,140868350,3545,3540,3545,3540,19
|
|
20240430,134100,140801085,3545,3545,3545,3545,79
|
|
20240430,134000,140521030,3545,3545,3545,3545,28
|
|
20240430,133900,140421770,3545,3545,3545,3545,0
|
|
20240430,133800,140421770,3545,3545,3545,3545,0
|
|
20240430,133700,140421770,3545,3545,3545,3545,6
|
|
20240430,133600,140400500,3540,3540,3540,3540,0
|
|
20240430,133500,140400500,3540,3540,3540,3540,10
|
|
20240430,133400,140365100,3545,3545,3545,3545,0
|
|
20240430,133300,140365100,3545,3545,3545,3545,0
|
|
20240430,133200,140365100,3545,3545,3545,3545,0
|
|
20240430,133100,140365100,3545,3535,3545,3535,628
|
|
20240430,133000,138145110,3545,3535,3545,3535,2
|
|
20240430,132900,138138030,3545,3545,3545,3545,0
|
|
20240430,132800,138138030,3545,3540,3545,3540,131
|
|
20240430,132700,137674285,3540,3540,3540,3540,100
|
|
20240430,132600,137320285,3540,3540,3540,3540,0
|
|
20240430,132500,137320285,3540,3540,3540,3540,0
|
|
20240430,132400,137320285,3540,3540,3540,3540,0
|
|
20240430,132300,137320285,3540,3535,3540,3535,111
|
|
20240430,132200,136927895,3540,3545,3545,3540,18
|
|
20240430,132100,136864160,3545,3545,3545,3545,0
|
|
20240430,132000,136864160,3545,3545,3545,3545,0
|
|
20240430,131900,136864160,3545,3545,3545,3545,2
|
|
20240430,131800,136857070,3545,3545,3545,3545,0
|
|
20240430,131700,136857070,3545,3545,3545,3545,0
|
|
20240430,131600,136857070,3545,3540,3545,3540,87
|
|
20240430,131500,136549085,3530,3535,3535,3530,70
|
|
20240430,131400,136301740,3540,3540,3540,3540,0
|
|
20240430,131300,136301740,3540,3540,3540,3540,315
|
|
20240430,131200,135186640,3540,3540,3540,3540,0
|
|
20240430,131100,135186640,3540,3540,3540,3540,0
|
|
20240430,131000,135186640,3540,3540,3540,3540,0
|
|
20240430,130900,135186640,3540,3540,3540,3540,0
|
|
20240430,130800,135186640,3540,3540,3540,3540,44
|
|
20240430,130700,135030880,3535,3535,3535,3535,0
|
|
20240430,130600,135030880,3535,3535,3535,3535,0
|
|
20240430,130500,135030880,3535,3535,3535,3535,62
|
|
20240430,130400,134811710,3535,3535,3535,3535,0
|
|
20240430,130300,134811710,3535,3535,3535,3535,2
|
|
20240430,130200,134804640,3540,3540,3540,3540,0
|
|
20240430,130100,134804640,3540,3540,3540,3540,0
|
|
20240430,130000,134804640,3540,3540,3540,3540,0
|
|
20240430,125900,134804640,3540,3540,3540,3540,60
|
|
20240430,125800,134592240,3540,3540,3540,3540,0
|
|
20240430,125700,134592240,3540,3540,3540,3540,0
|
|
20240430,125600,134592240,3540,3540,3540,3540,0
|
|
20240430,125500,134592240,3540,3540,3540,3540,10
|
|
20240430,125400,134556840,3540,3540,3540,3540,100
|
|
20240430,125300,134202840,3540,3540,3540,3540,0
|
|
20240430,125200,134202840,3540,3540,3540,3540,0
|
|
20240430,125100,134202840,3540,3535,3540,3535,33
|
|
20240430,125000,134086025,3540,3540,3540,3540,0
|
|
20240430,124900,134086025,3540,3540,3540,3540,20
|
|
20240430,124800,134015225,3540,3535,3540,3535,2
|
|
20240430,124700,134008150,3530,3530,3530,3530,461
|
|
20240430,124600,132380820,3540,3540,3540,3540,0
|
|
20240430,124500,132380820,3540,3540,3540,3540,0
|
|
20240430,124400,132380820,3540,3540,3540,3540,0
|
|
20240430,124300,132380820,3540,3540,3540,3540,0
|
|
20240430,124200,132380820,3540,3540,3540,3540,0
|
|
20240430,124100,132380820,3540,3540,3540,3540,0
|
|
20240430,124000,132380820,3540,3540,3540,3540,0
|
|
20240430,123900,132380820,3540,3540,3540,3540,0
|
|
20240430,123800,132380820,3540,3540,3540,3540,0
|
|
20240430,123700,132380820,3540,3540,3540,3540,0
|
|
20240430,123600,132380820,3540,3540,3540,3540,0
|
|
20240430,123500,132380820,3540,3540,3540,3540,0
|
|
20240430,123400,132380820,3540,3530,3540,3525,713
|
|
20240430,123300,129866075,3540,3540,3540,3540,0
|
|
20240430,123200,129866075,3540,3530,3540,3530,55
|
|
20240430,123100,129671415,3545,3545,3545,3545,0
|
|
20240430,123000,129671415,3545,3545,3545,3545,1
|
|
20240430,122900,129667870,3535,3535,3535,3535,1212
|
|
20240430,122800,125383450,3535,3535,3535,3535,0
|
|
20240430,122700,125383450,3535,3535,3535,3535,0
|
|
20240430,122600,125383450,3535,3535,3535,3535,0
|
|
20240430,122500,125383450,3535,3535,3535,3535,0
|
|
20240430,122400,125383450,3535,3530,3535,3530,331
|
|
20240430,122300,124215015,3530,3530,3530,3530,0
|
|
20240430,122200,124215015,3530,3530,3530,3530,0
|
|
20240430,122100,124215015,3530,3530,3530,3530,0
|
|
20240430,122000,124215015,3530,3530,3530,3530,0
|
|
20240430,121900,124215015,3530,3530,3530,3530,1
|
|
20240430,121800,124211485,3525,3525,3525,3525,140
|
|
20240430,121700,123717985,3525,3525,3525,3525,1
|
|
20240430,121600,123714460,3520,3520,3520,3520,0
|
|
20240430,121500,123714460,3520,3520,3520,3520,70
|
|
20240430,121400,123468060,3525,3525,3525,3525,0
|
|
20240430,121300,123468060,3525,3525,3525,3525,0
|
|
20240430,121200,123468060,3525,3525,3525,3525,0
|
|
20240430,121100,123468060,3525,3525,3525,3525,1
|
|
20240430,121000,123464535,3525,3525,3525,3525,1
|
|
20240430,120900,123461010,3525,3525,3525,3525,4
|
|
20240430,120800,123446910,3525,3525,3525,3525,2
|
|
20240430,120700,123439860,3530,3530,3530,3530,0
|
|
20240430,120600,123439860,3530,3530,3530,3530,0
|
|
20240430,120500,123439860,3530,3530,3530,3530,1
|
|
20240430,120400,123436330,3525,3525,3525,3525,1
|
|
20240430,120300,123432805,3530,3530,3530,3530,0
|
|
20240430,120200,123432805,3530,3530,3530,3530,0
|
|
20240430,120100,123432805,3530,3530,3530,3530,0
|
|
20240430,120000,123432805,3530,3530,3530,3530,0
|
|
20240430,115900,123432805,3530,3530,3530,3530,0
|
|
20240430,115800,123432805,3530,3530,3530,3530,0
|
|
20240430,115700,123432805,3530,3530,3530,3530,1
|
|
20240430,115600,123429275,3525,3525,3525,3525,0
|
|
20240430,115500,123429275,3525,3525,3525,3525,0
|
|
20240430,115400,123429275,3525,3525,3525,3525,0
|
|
20240430,115300,123429275,3525,3525,3525,3525,0
|
|
20240430,115200,123429275,3525,3525,3525,3525,1
|
|
20240430,115100,123425750,3530,3530,3530,3530,0
|
|
20240430,115000,123425750,3530,3530,3530,3530,0
|
|
20240430,114900,123425750,3530,3530,3530,3530,0
|
|
20240430,114800,123425750,3530,3530,3530,3530,4
|
|
20240430,114700,123411630,3530,3530,3530,3530,0
|
|
20240430,114600,123411630,3530,3525,3530,3520,2630
|
|
20240430,114500,114151520,3530,3530,3530,3530,0
|
|
20240430,114400,114151520,3530,3530,3530,3530,0
|
|
20240430,114300,114151520,3530,3530,3530,3530,7
|
|
20240430,114200,114126810,3525,3525,3525,3525,0
|
|
20240430,114100,114126810,3525,3525,3525,3525,250
|
|
20240430,114000,113245560,3530,3530,3530,3530,150
|
|
20240430,113900,112716060,3535,3535,3535,3535,0
|
|
20240430,113800,112716060,3535,3535,3535,3535,0
|
|
20240430,113700,112716060,3535,3535,3535,3535,0
|
|
20240430,113600,112716060,3535,3535,3535,3535,1
|
|
20240430,113500,112712525,3525,3530,3530,3525,1462
|
|
20240430,113400,107558110,3530,3530,3530,3530,1000
|
|
20240430,113300,104028110,3535,3535,3535,3535,0
|
|
20240430,113200,104028110,3535,3535,3535,3535,0
|
|
20240430,113100,104028110,3535,3535,3535,3535,0
|
|
20240430,113000,104028110,3535,3535,3535,3535,53
|
|
20240430,112900,103840755,3550,3550,3550,3550,0
|
|
20240430,112800,103840755,3550,3550,3550,3550,0
|
|
20240430,112700,103840755,3550,3550,3550,3550,0
|
|
20240430,112600,103840755,3550,3550,3550,3550,0
|
|
20240430,112500,103840755,3550,3550,3550,3550,0
|
|
20240430,112400,103840755,3550,3550,3550,3550,0
|
|
20240430,112300,103840755,3550,3550,3550,3550,0
|
|
20240430,112200,103840755,3550,3535,3550,3535,56
|
|
20240430,112100,103642780,3550,3550,3550,3550,0
|
|
20240430,112000,103642780,3550,3550,3550,3550,0
|
|
20240430,111900,103642780,3550,3550,3550,3550,1
|
|
20240430,111800,103639230,3535,3535,3535,3535,1
|
|
20240430,111700,103635695,3550,3550,3550,3550,1
|
|
20240430,111600,103632145,3535,3535,3535,3535,0
|
|
20240430,111500,103632145,3535,3535,3535,3535,70
|
|
20240430,111400,103384695,3550,3550,3550,3550,0
|
|
20240430,111300,103384695,3550,3550,3550,3550,0
|
|
20240430,111200,103384695,3550,3550,3550,3550,0
|
|
20240430,111100,103384695,3550,3550,3550,3550,0
|
|
20240430,111000,103384695,3550,3550,3550,3550,0
|
|
20240430,110900,103384695,3550,3550,3550,3550,0
|
|
20240430,110800,103384695,3550,3550,3550,3550,1
|
|
20240430,110700,103381145,3545,3545,3545,3545,1034
|
|
20240430,110600,99715615,3535,3535,3535,3535,0
|
|
20240430,110500,99715615,3535,3540,3540,3535,100
|
|
20240430,110400,99361970,3545,3545,3545,3545,0
|
|
20240430,110300,99361970,3545,3545,3545,3545,0
|
|
20240430,110200,99361970,3545,3545,3545,3545,1
|
|
20240430,110100,99358425,3530,3530,3530,3530,503
|
|
20240430,110000,97582835,3545,3545,3545,3545,1
|
|
20240430,105900,97579290,3530,3530,3530,3530,0
|
|
20240430,105800,97579290,3530,3530,3530,3530,1
|
|
20240430,105700,97575760,3545,3545,3545,3545,0
|
|
20240430,105600,97575760,3545,3545,3545,3545,142
|
|
20240430,105500,97072370,3545,3545,3545,3545,0
|
|
20240430,105400,97072370,3545,3545,3545,3545,0
|
|
20240430,105300,97072370,3545,3540,3545,3540,5
|
|
20240430,105200,97054650,3530,3530,3530,3530,0
|
|
20240430,105100,97054650,3530,3530,3530,3530,0
|
|
20240430,105000,97054650,3530,3530,3530,3530,0
|
|
20240430,104900,97054650,3530,3530,3530,3530,300
|
|
20240430,104800,95995650,3530,3530,3530,3530,203
|
|
20240430,104700,95279060,3520,3520,3520,3520,0
|
|
20240430,104600,95279060,3520,3535,3535,3520,1093
|
|
20240430,104500,91425650,3535,3535,3535,3535,47
|
|
20240430,104400,91259505,3535,3535,3535,3535,0
|
|
20240430,104300,91259505,3535,3535,3535,3535,0
|
|
20240430,104200,91259505,3535,3535,3535,3535,84
|
|
20240430,104100,90962565,3535,3535,3535,3535,0
|
|
20240430,104000,90962565,3535,3530,3535,3530,617
|
|
20240430,103900,88784550,3525,3525,3525,3525,16
|
|
20240430,103800,88728150,3525,3525,3525,3525,9
|
|
20240430,103700,88696425,3525,3525,3525,3525,194
|
|
20240430,103600,88012575,3525,3525,3525,3525,13
|
|
20240430,103500,87966750,3530,3530,3530,3530,0
|
|
20240430,103400,87966750,3530,3530,3530,3530,0
|
|
20240430,103300,87966750,3530,3530,3530,3530,3
|
|
20240430,103200,87956160,3530,3530,3530,3530,0
|
|
20240430,103100,87956160,3530,3530,3530,3530,47
|
|
20240430,103000,87790250,3530,3530,3530,3530,0
|
|
20240430,102900,87790250,3530,3530,3530,3530,1
|
|
20240430,102800,87786720,3530,3530,3530,3530,54
|
|
20240430,102700,87596100,3525,3525,3525,3525,0
|
|
20240430,102600,87596100,3525,3525,3525,3525,0
|
|
20240430,102500,87596100,3525,3525,3525,3525,172
|
|
20240430,102400,86989800,3535,3535,3535,3535,0
|
|
20240430,102300,86989800,3535,3535,3535,3535,0
|
|
20240430,102200,86989800,3535,3535,3535,3535,10
|
|
20240430,102100,86954450,3540,3540,3540,3540,0
|
|
20240430,102000,86954450,3540,3540,3540,3540,1
|
|
20240430,101900,86950910,3525,3540,3540,3525,115
|
|
20240430,101800,86545505,3545,3545,3545,3545,0
|
|
20240430,101700,86545505,3545,3530,3545,3525,2146
|
|
20240430,101600,78977560,3530,3530,3530,3530,0
|
|
20240430,101500,78977560,3530,3530,3530,3530,71
|
|
20240430,101400,78726930,3530,3530,3530,3530,351
|
|
20240430,101300,77487900,3550,3550,3550,3550,0
|
|
20240430,101200,77487900,3550,3550,3550,3550,0
|
|
20240430,101100,77487900,3550,3535,3550,3535,2
|
|
20240430,101000,77480815,3540,3540,3540,3540,10
|
|
20240430,100900,77445415,3550,3550,3550,3550,0
|
|
20240430,100800,77445415,3550,3550,3550,3550,0
|
|
20240430,100700,77445415,3550,3550,3550,3550,0
|
|
20240430,100600,77445415,3550,3550,3550,3550,0
|
|
20240430,100500,77445415,3550,3550,3550,3550,0
|
|
20240430,100400,77445415,3550,3550,3550,3550,0
|
|
20240430,100300,77445415,3550,3550,3550,3550,0
|
|
20240430,100200,77445415,3550,3550,3550,3550,239
|
|
20240430,100100,76596965,3550,3550,3550,3550,0
|
|
20240430,100000,76596965,3550,3550,3550,3550,4
|
|
20240430,095900,76582765,3530,3530,3530,3530,80
|
|
20240430,095800,76300365,3555,3555,3555,3555,0
|
|
20240430,095700,76300365,3555,3555,3555,3555,0
|
|
20240430,095600,76300365,3555,3555,3555,3555,0
|
|
20240430,095500,76300365,3555,3555,3555,3555,0
|
|
20240430,095400,76300365,3555,3555,3555,3555,10
|
|
20240430,095300,76264815,3555,3555,3555,3555,15
|
|
20240430,095200,76211490,3555,3555,3555,3530,454
|
|
20240430,095100,74597545,3555,3555,3555,3555,10
|
|
20240430,095000,74561995,3555,3555,3555,3555,0
|
|
20240430,094900,74561995,3555,3555,3555,3555,0
|
|
20240430,094800,74561995,3555,3555,3555,3555,0
|
|
20240430,094700,74561995,3555,3555,3555,3555,1
|
|
20240430,094600,74558440,3555,3555,3555,3555,27
|
|
20240430,094500,74462455,3555,3535,3555,3535,10
|
|
20240430,094400,74427085,3535,3535,3535,3535,8
|
|
20240430,094300,74398805,3535,3535,3535,3535,0
|
|
20240430,094200,74398805,3535,3550,3555,3535,263
|
|
20240430,094100,73469045,3555,3555,3555,3555,0
|
|
20240430,094000,73469045,3555,3555,3555,3555,0
|
|
20240430,093900,73469045,3555,3555,3555,3555,123
|
|
20240430,093800,73031780,3555,3555,3555,3555,0
|
|
20240430,093700,73031780,3555,3555,3555,3555,0
|
|
20240430,093600,73031780,3555,3555,3555,3555,0
|
|
20240430,093500,73031780,3555,3555,3555,3555,0
|
|
20240430,093400,73031780,3555,3550,3555,3550,281
|
|
20240430,093300,72034090,3550,3550,3550,3550,0
|
|
20240430,093200,72034090,3550,3550,3550,3550,0
|
|
20240430,093100,72034090,3550,3550,3550,3550,0
|
|
20240430,093000,72034090,3550,3550,3550,3550,0
|
|
20240430,092900,72034090,3550,3550,3550,3550,0
|
|
20240430,092800,72034090,3550,3550,3550,3550,0
|
|
20240430,092700,72034090,3550,3550,3550,3525,21
|
|
20240430,092600,71959565,3530,3530,3530,3530,88
|
|
20240430,092500,71648925,3525,3555,3555,3525,481
|
|
20240430,092400,69951615,3555,3555,3555,3555,1
|
|
20240430,092300,69948060,3550,3550,3550,3550,0
|
|
20240430,092200,69948060,3550,3550,3550,3550,1001
|
|
20240430,092100,66394510,3525,3530,3550,3525,903
|
|
20240430,092000,63206885,3530,3540,3540,3530,500
|
|
20240430,091900,61440315,3545,3545,3545,3545,0
|
|
20240430,091800,61440315,3545,3545,3545,3545,204
|
|
20240430,091700,60717135,3550,3550,3550,3550,56
|
|
20240430,091600,60518335,3545,3545,3545,3545,2
|
|
20240430,091500,60511245,3545,3550,3550,3545,22
|
|
20240430,091400,60433195,3550,3550,3550,3550,0
|
|
20240430,091300,60433195,3550,3550,3550,3550,0
|
|
20240430,091200,60433195,3550,3550,3550,3550,80
|
|
20240430,091100,60149195,3550,3560,3560,3550,619
|
|
20240430,091000,57949030,3560,3565,3570,3560,175
|
|
20240430,090900,57325500,3565,3555,3565,3555,764
|
|
20240430,090800,54604605,3560,3560,3560,3560,0
|
|
20240430,090700,54604605,3560,3560,3560,3560,0
|
|
20240430,090600,54604605,3560,3545,3560,3540,1014
|
|
20240430,090500,51002790,3540,3545,3545,3540,118
|
|
20240430,090400,50584520,3540,3535,3540,3535,469
|
|
20240430,090300,48924265,3540,3540,3540,3540,3
|
|
20240430,090200,48913645,3535,3540,3540,3535,70
|
|
20240430,090100,48666060,3535,3520,3535,3520,12384
|
|
20240430,090000,5012550,3525,3525,3525,3525,1422
|