681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,201800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,201700,1996740120,3870,3870,3870,3870,0
|
|
20240430,201600,1996740120,3870,3870,3870,3870,0
|
|
20240430,201500,1996740120,3870,3870,3870,3870,0
|
|
20240430,201400,1996740120,3870,3870,3870,3870,0
|
|
20240430,201300,1996740120,3870,3870,3870,3870,0
|
|
20240430,201200,1996740120,3870,3870,3870,3870,0
|
|
20240430,201100,1996740120,3870,3870,3870,3870,0
|
|
20240430,201000,1996740120,3870,3870,3870,3870,0
|
|
20240430,200900,1996740120,3870,3870,3870,3870,0
|
|
20240430,200800,1996740120,3870,3870,3870,3870,0
|
|
20240430,200700,1996740120,3870,3870,3870,3870,0
|
|
20240430,200600,1996740120,3870,3870,3870,3870,0
|
|
20240430,200500,1996740120,3870,3870,3870,3870,0
|
|
20240430,200400,1996740120,3870,3870,3870,3870,0
|
|
20240430,200300,1996740120,3870,3870,3870,3870,0
|
|
20240430,200200,1996740120,3870,3870,3870,3870,0
|
|
20240430,200100,1996740120,3870,3870,3870,3870,0
|
|
20240430,200000,1996740120,3870,3870,3870,3870,0
|
|
20240430,195900,1996740120,3870,3870,3870,3870,0
|
|
20240430,195800,1996740120,3870,3870,3870,3870,0
|
|
20240430,195700,1996740120,3870,3870,3870,3870,0
|
|
20240430,195600,1996740120,3870,3870,3870,3870,0
|
|
20240430,195500,1996740120,3870,3870,3870,3870,0
|
|
20240430,195400,1996740120,3870,3870,3870,3870,0
|
|
20240430,195300,1996740120,3870,3870,3870,3870,0
|
|
20240430,195200,1996740120,3870,3870,3870,3870,0
|
|
20240430,195100,1996740120,3870,3870,3870,3870,0
|
|
20240430,195000,1996740120,3870,3870,3870,3870,0
|
|
20240430,194900,1996740120,3870,3870,3870,3870,0
|
|
20240430,194800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,194700,1996740120,3870,3870,3870,3870,0
|
|
20240430,194600,1996740120,3870,3870,3870,3870,0
|
|
20240430,194500,1996740120,3870,3870,3870,3870,0
|
|
20240430,194400,1996740120,3870,3870,3870,3870,0
|
|
20240430,194300,1996740120,3870,3870,3870,3870,0
|
|
20240430,194200,1996740120,3870,3870,3870,3870,0
|
|
20240430,194100,1996740120,3870,3870,3870,3870,0
|
|
20240430,194000,1996740120,3870,3870,3870,3870,0
|
|
20240430,193900,1996740120,3870,3870,3870,3870,0
|
|
20240430,193800,1996740120,3870,3870,3870,3870,0
|
|
20240430,193700,1996740120,3870,3870,3870,3870,0
|
|
20240430,193600,1996740120,3870,3870,3870,3870,0
|
|
20240430,193500,1996740120,3870,3870,3870,3870,0
|
|
20240430,193400,1996740120,3870,3870,3870,3870,0
|
|
20240430,193300,1996740120,3870,3870,3870,3870,0
|
|
20240430,193200,1996740120,3870,3870,3870,3870,0
|
|
20240430,193100,1996740120,3870,3870,3870,3870,0
|
|
20240430,193000,1996740120,3870,3870,3870,3870,0
|
|
20240430,192900,1996740120,3870,3870,3870,3870,0
|
|
20240430,192800,1996740120,3870,3870,3870,3870,0
|
|
20240430,192700,1996740120,3870,3870,3870,3870,0
|
|
20240430,192600,1996740120,3870,3870,3870,3870,0
|
|
20240430,192500,1996740120,3870,3870,3870,3870,0
|
|
20240430,192400,1996740120,3870,3870,3870,3870,0
|
|
20240430,192300,1996740120,3870,3870,3870,3870,0
|
|
20240430,192200,1996740120,3870,3870,3870,3870,0
|
|
20240430,192100,1996740120,3870,3870,3870,3870,0
|
|
20240430,192000,1996740120,3870,3870,3870,3870,0
|
|
20240430,191900,1996740120,3870,3870,3870,3870,0
|
|
20240430,191800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,191700,1996740120,3870,3870,3870,3870,0
|
|
20240430,191600,1996740120,3870,3870,3870,3870,0
|
|
20240430,191500,1996740120,3870,3870,3870,3870,0
|
|
20240430,191400,1996740120,3870,3870,3870,3870,0
|
|
20240430,191300,1996740120,3870,3870,3870,3870,0
|
|
20240430,191200,1996740120,3870,3870,3870,3870,0
|
|
20240430,191100,1996740120,3870,3870,3870,3870,0
|
|
20240430,191000,1996740120,3870,3870,3870,3870,0
|
|
20240430,190900,1996740120,3870,3870,3870,3870,0
|
|
20240430,190800,1996740120,3870,3870,3870,3870,0
|
|
20240430,190700,1996740120,3870,3870,3870,3870,0
|
|
20240430,190600,1996740120,3870,3870,3870,3870,0
|
|
20240430,190500,1996740120,3870,3870,3870,3870,0
|
|
20240430,190400,1996740120,3870,3870,3870,3870,0
|
|
20240430,190300,1996740120,3870,3870,3870,3870,0
|
|
20240430,190200,1996740120,3870,3870,3870,3870,0
|
|
20240430,190100,1996740120,3870,3870,3870,3870,0
|
|
20240430,190000,1996740120,3870,3870,3870,3870,0
|
|
20240430,185900,1996740120,3870,3870,3870,3870,0
|
|
20240430,185800,1996740120,3870,3870,3870,3870,0
|
|
20240430,185700,1996740120,3870,3870,3870,3870,0
|
|
20240430,185600,1996740120,3870,3870,3870,3870,0
|
|
20240430,185500,1996740120,3870,3870,3870,3870,0
|
|
20240430,185400,1996740120,3870,3870,3870,3870,0
|
|
20240430,185300,1996740120,3870,3870,3870,3870,0
|
|
20240430,185200,1996740120,3870,3870,3870,3870,0
|
|
20240430,185100,1996740120,3870,3870,3870,3870,0
|
|
20240430,185000,1996740120,3870,3870,3870,3870,0
|
|
20240430,184900,1996740120,3870,3870,3870,3870,0
|
|
20240430,184800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,184700,1996740120,3870,3870,3870,3870,0
|
|
20240430,184600,1996740120,3870,3870,3870,3870,0
|
|
20240430,184500,1996740120,3870,3870,3870,3870,0
|
|
20240430,184400,1996740120,3870,3870,3870,3870,0
|
|
20240430,184300,1996740120,3870,3870,3870,3870,0
|
|
20240430,184200,1996740120,3870,3870,3870,3870,0
|
|
20240430,184100,1996740120,3870,3870,3870,3870,0
|
|
20240430,184000,1996740120,3870,3870,3870,3870,0
|
|
20240430,183900,1996740120,3870,3870,3870,3870,0
|
|
20240430,183800,1996740120,3870,3870,3870,3870,0
|
|
20240430,183700,1996740120,3870,3870,3870,3870,0
|
|
20240430,183600,1996740120,3870,3870,3870,3870,0
|
|
20240430,183500,1996740120,3870,3870,3870,3870,0
|
|
20240430,183400,1996740120,3870,3870,3870,3870,0
|
|
20240430,183300,1996740120,3870,3870,3870,3870,0
|
|
20240430,183200,1996740120,3870,3870,3870,3870,0
|
|
20240430,183100,1996740120,3870,3870,3870,3870,0
|
|
20240430,183000,1996740120,3870,3870,3870,3870,0
|
|
20240430,182900,1996740120,3870,3870,3870,3870,0
|
|
20240430,182800,1996740120,3870,3870,3870,3870,0
|
|
20240430,182700,1996740120,3870,3870,3870,3870,0
|
|
20240430,182600,1996740120,3870,3870,3870,3870,0
|
|
20240430,182500,1996740120,3870,3870,3870,3870,0
|
|
20240430,182400,1996740120,3870,3870,3870,3870,0
|
|
20240430,182300,1996740120,3870,3870,3870,3870,0
|
|
20240430,182200,1996740120,3870,3870,3870,3870,0
|
|
20240430,182100,1996740120,3870,3870,3870,3870,0
|
|
20240430,182000,1996740120,3870,3870,3870,3870,0
|
|
20240430,181900,1996740120,3870,3870,3870,3870,0
|
|
20240430,181800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,181700,1996740120,3870,3870,3870,3870,0
|
|
20240430,181600,1996740120,3870,3870,3870,3870,0
|
|
20240430,181500,1996740120,3870,3870,3870,3870,0
|
|
20240430,181400,1996740120,3870,3870,3870,3870,0
|
|
20240430,181300,1996740120,3870,3870,3870,3870,0
|
|
20240430,181200,1996740120,3870,3870,3870,3870,0
|
|
20240430,181100,1996740120,3870,3870,3870,3870,0
|
|
20240430,181000,1996740120,3870,3870,3870,3870,0
|
|
20240430,180900,1996740120,3870,3870,3870,3870,0
|
|
20240430,180800,1996740120,3870,3870,3870,3870,0
|
|
20240430,180700,1996740120,3870,3870,3870,3870,0
|
|
20240430,180600,1996740120,3870,3870,3870,3870,0
|
|
20240430,180500,1996740120,3870,3870,3870,3870,0
|
|
20240430,180400,1996740120,3870,3870,3870,3870,0
|
|
20240430,180300,1996740120,3870,3870,3870,3870,0
|
|
20240430,180200,1996740120,3870,3870,3870,3870,0
|
|
20240430,180100,1996740120,3870,3870,3870,3870,0
|
|
20240430,180000,1996740120,3870,3870,3870,3870,0
|
|
20240430,175900,1996740120,3870,3870,3870,3870,0
|
|
20240430,175800,1996740120,3870,3870,3870,3870,0
|
|
20240430,175700,1996740120,3870,3870,3870,3870,0
|
|
20240430,175600,1996740120,3870,3870,3870,3870,0
|
|
20240430,175500,1996740120,3870,3870,3870,3870,0
|
|
20240430,175400,1996740120,3870,3870,3870,3870,0
|
|
20240430,175300,1996740120,3870,3870,3870,3870,0
|
|
20240430,175200,1996740120,3870,3870,3870,3870,0
|
|
20240430,175100,1996740120,3870,3870,3870,3870,0
|
|
20240430,175000,1996740120,3870,3870,3870,3870,0
|
|
20240430,174900,1996740120,3870,3870,3870,3870,0
|
|
20240430,174800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,174700,1996740120,3870,3870,3870,3870,0
|
|
20240430,174600,1996740120,3870,3870,3870,3870,0
|
|
20240430,174500,1996740120,3870,3870,3870,3870,0
|
|
20240430,174400,1996740120,3870,3870,3870,3870,0
|
|
20240430,174300,1996740120,3870,3870,3870,3870,0
|
|
20240430,174200,1996740120,3870,3870,3870,3870,0
|
|
20240430,174100,1996740120,3870,3870,3870,3870,0
|
|
20240430,174000,1996740120,3870,3870,3870,3870,0
|
|
20240430,173900,1996740120,3870,3870,3870,3870,0
|
|
20240430,173800,1996740120,3870,3870,3870,3870,0
|
|
20240430,173700,1996740120,3870,3870,3870,3870,0
|
|
20240430,173600,1996740120,3870,3870,3870,3870,0
|
|
20240430,173500,1996740120,3870,3870,3870,3870,0
|
|
20240430,173400,1996740120,3870,3870,3870,3870,0
|
|
20240430,173300,1996740120,3870,3870,3870,3870,0
|
|
20240430,173200,1996740120,3870,3870,3870,3870,0
|
|
20240430,173100,1996740120,3870,3870,3870,3870,0
|
|
20240430,173000,1996740120,3870,3870,3870,3870,0
|
|
20240430,172900,1996740120,3870,3870,3870,3870,0
|
|
20240430,172800,1996740120,3870,3870,3870,3870,0
|
|
20240430,172700,1996740120,3870,3870,3870,3870,0
|
|
20240430,172600,1996740120,3870,3870,3870,3870,0
|
|
20240430,172500,1996740120,3870,3870,3870,3870,0
|
|
20240430,172400,1996740120,3870,3870,3870,3870,0
|
|
20240430,172300,1996740120,3870,3870,3870,3870,0
|
|
20240430,172200,1996740120,3870,3870,3870,3870,0
|
|
20240430,172100,1996740120,3870,3870,3870,3870,0
|
|
20240430,172000,1996740120,3870,3870,3870,3870,0
|
|
20240430,171900,1996740120,3870,3870,3870,3870,0
|
|
20240430,171800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,171700,1996740120,3870,3870,3870,3870,0
|
|
20240430,171600,1996740120,3870,3870,3870,3870,0
|
|
20240430,171500,1996740120,3870,3870,3870,3870,0
|
|
20240430,171400,1996740120,3870,3870,3870,3870,0
|
|
20240430,171300,1996740120,3870,3870,3870,3870,0
|
|
20240430,171200,1996740120,3870,3870,3870,3870,0
|
|
20240430,171100,1996740120,3870,3870,3870,3870,0
|
|
20240430,171000,1996740120,3870,3870,3870,3870,0
|
|
20240430,170900,1996740120,3870,3870,3870,3870,0
|
|
20240430,170800,1996740120,3870,3870,3870,3870,0
|
|
20240430,170700,1996740120,3870,3870,3870,3870,0
|
|
20240430,170600,1996740120,3870,3870,3870,3870,0
|
|
20240430,170500,1996740120,3870,3870,3870,3870,0
|
|
20240430,170400,1996740120,3870,3870,3870,3870,0
|
|
20240430,170300,1996740120,3870,3870,3870,3870,0
|
|
20240430,170200,1996740120,3870,3870,3870,3870,0
|
|
20240430,170100,1996740120,3870,3870,3870,3870,0
|
|
20240430,170000,1996740120,3870,3870,3870,3870,0
|
|
20240430,165900,1996740120,3870,3870,3870,3870,0
|
|
20240430,165800,1996740120,3870,3870,3870,3870,0
|
|
20240430,165700,1996740120,3870,3870,3870,3870,0
|
|
20240430,165600,1996740120,3870,3870,3870,3870,0
|
|
20240430,165500,1996740120,3870,3870,3870,3870,0
|
|
20240430,165400,1996740120,3870,3870,3870,3870,0
|
|
20240430,165300,1996740120,3870,3870,3870,3870,0
|
|
20240430,165200,1996740120,3870,3870,3870,3870,0
|
|
20240430,165100,1996740120,3870,3870,3870,3870,0
|
|
20240430,165000,1996740120,3870,3870,3870,3870,0
|
|
20240430,164900,1996740120,3870,3870,3870,3870,0
|
|
20240430,164800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,164700,1996740120,3870,3870,3870,3870,0
|
|
20240430,164600,1996740120,3870,3870,3870,3870,0
|
|
20240430,164500,1996740120,3870,3870,3870,3870,0
|
|
20240430,164400,1996740120,3870,3870,3870,3870,0
|
|
20240430,164300,1996740120,3870,3870,3870,3870,0
|
|
20240430,164200,1996740120,3870,3870,3870,3870,0
|
|
20240430,164100,1996740120,3870,3870,3870,3870,0
|
|
20240430,164000,1996740120,3870,3870,3870,3870,0
|
|
20240430,163900,1996740120,3870,3870,3870,3870,0
|
|
20240430,163800,1996740120,3870,3870,3870,3870,0
|
|
20240430,163700,1996740120,3870,3870,3870,3870,0
|
|
20240430,163600,1996740120,3870,3870,3870,3870,0
|
|
20240430,163500,1996740120,3870,3870,3870,3870,0
|
|
20240430,163400,1996740120,3870,3870,3870,3870,0
|
|
20240430,163300,1996740120,3870,3870,3870,3870,0
|
|
20240430,163200,1996740120,3870,3870,3870,3870,0
|
|
20240430,163100,1996740120,3870,3870,3870,3870,0
|
|
20240430,163000,1996740120,3870,3870,3870,3870,0
|
|
20240430,162900,1996740120,3870,3870,3870,3870,0
|
|
20240430,162800,1996740120,3870,3870,3870,3870,0
|
|
20240430,162700,1996740120,3870,3870,3870,3870,0
|
|
20240430,162600,1996740120,3870,3870,3870,3870,0
|
|
20240430,162500,1996740120,3870,3870,3870,3870,0
|
|
20240430,162400,1996740120,3870,3870,3870,3870,0
|
|
20240430,162300,1996740120,3870,3870,3870,3870,0
|
|
20240430,162200,1996740120,3870,3870,3870,3870,0
|
|
20240430,162100,1996740120,3870,3870,3870,3870,0
|
|
20240430,162000,1996740120,3870,3870,3870,3870,0
|
|
20240430,161900,1996740120,3870,3870,3870,3870,0
|
|
20240430,161800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,161700,1996740120,3870,3870,3870,3870,0
|
|
20240430,161600,1996740120,3870,3870,3870,3870,0
|
|
20240430,161500,1996740120,3870,3870,3870,3870,0
|
|
20240430,161400,1996740120,3870,3870,3870,3870,0
|
|
20240430,161300,1996740120,3870,3870,3870,3870,0
|
|
20240430,161200,1996740120,3870,3870,3870,3870,0
|
|
20240430,161100,1996740120,3870,3870,3870,3870,0
|
|
20240430,161000,1996740120,3870,3870,3870,3870,0
|
|
20240430,160900,1996740120,3870,3870,3870,3870,0
|
|
20240430,160800,1996740120,3870,3870,3870,3870,0
|
|
20240430,160700,1996740120,3870,3870,3870,3870,0
|
|
20240430,160600,1996740120,3870,3870,3870,3870,0
|
|
20240430,160500,1996740120,3870,3870,3870,3870,0
|
|
20240430,160400,1996740120,3870,3870,3870,3870,0
|
|
20240430,160300,1996740120,3870,3870,3870,3870,0
|
|
20240430,160200,1996740120,3870,3870,3870,3870,0
|
|
20240430,160100,1996740120,3870,3870,3870,3870,0
|
|
20240430,160000,1996740120,3870,3870,3870,3870,0
|
|
20240430,155900,1996740120,3870,3870,3870,3870,0
|
|
20240430,155800,1996740120,3870,3870,3870,3870,0
|
|
20240430,155700,1996740120,3870,3870,3870,3870,0
|
|
20240430,155600,1996740120,3870,3870,3870,3870,0
|
|
20240430,155500,1996740120,3870,3870,3870,3870,0
|
|
20240430,155400,1996740120,3870,3870,3870,3870,0
|
|
20240430,155300,1996740120,3870,3870,3870,3870,0
|
|
20240430,155200,1996740120,3870,3870,3870,3870,0
|
|
20240430,155100,1996740120,3870,3870,3870,3870,0
|
|
20240430,155000,1996740120,3870,3870,3870,3870,0
|
|
20240430,154900,1996740120,3870,3870,3870,3870,0
|
|
20240430,154800,1996740120,3870,3870,3870,3870,17170
|
|
20240430,154700,1996740120,3870,3870,3870,3870,0
|
|
20240430,154600,1996740120,3870,3870,3870,3870,0
|
|
20240430,154500,1996740120,3870,3870,3870,3870,0
|
|
20240430,154400,1996740120,3870,3870,3870,3870,0
|
|
20240430,154300,1996740120,3870,3870,3870,3870,0
|
|
20240430,154200,1996740120,3870,3870,3870,3870,0
|
|
20240430,154100,1996740120,3870,3870,3870,3870,0
|
|
20240430,154000,1996740120,3870,3870,3870,3870,0
|
|
20240430,153900,1996740120,3870,3870,3870,3870,0
|
|
20240430,153800,1996740120,3870,3870,3870,3870,0
|
|
20240430,153700,1996740120,3870,3870,3870,3870,0
|
|
20240430,153600,1996740120,3870,3870,3870,3870,0
|
|
20240430,153500,1996740120,3870,3870,3870,3870,0
|
|
20240430,153400,1996740120,3870,3870,3870,3870,0
|
|
20240430,153300,1996740120,3870,3870,3870,3870,0
|
|
20240430,153200,1996740120,3870,3870,3870,3870,0
|
|
20240430,153100,1996740120,3870,3870,3870,3870,0
|
|
20240430,153000,1996740120,3870,3870,3870,3870,17170
|
|
20240430,152900,1930292220,3855,3855,3855,3855,0
|
|
20240430,152800,1930292220,3855,3855,3855,3855,0
|
|
20240430,152700,1930292220,3855,3855,3855,3855,0
|
|
20240430,152600,1930292220,3855,3855,3855,3855,0
|
|
20240430,152500,1930292220,3855,3855,3855,3855,0
|
|
20240430,152400,1930292220,3855,3855,3855,3855,0
|
|
20240430,152300,1930292220,3855,3855,3855,3855,0
|
|
20240430,152200,1930292220,3855,3855,3855,3855,0
|
|
20240430,152100,1930292220,3855,3855,3855,3855,0
|
|
20240430,152000,1930292220,3855,3855,3855,3855,0
|
|
20240430,151900,1930292220,3855,3845,3855,3845,646
|
|
20240430,151800,1927808340,3850,3850,3855,3840,5101
|
|
20240430,151700,1908170870,3850,3840,3850,3840,1644
|
|
20240430,151600,1901846995,3850,3835,3850,3835,7712
|
|
20240430,151500,1872207070,3835,3820,3835,3820,2107
|
|
20240430,151400,1864147665,3830,3815,3830,3815,2974
|
|
20240430,151300,1852786750,3815,3815,3825,3815,2700
|
|
20240430,151200,1842474225,3825,3825,3825,3815,32
|
|
20240430,151100,1842351835,3825,3825,3825,3825,469
|
|
20240430,151000,1840557910,3810,3810,3810,3810,0
|
|
20240430,150900,1840557910,3810,3810,3825,3810,772
|
|
20240430,150800,1837613160,3815,3815,3815,3815,4
|
|
20240430,150700,1837597900,3815,3815,3815,3815,1839
|
|
20240430,150600,1830582115,3820,3820,3820,3820,19
|
|
20240430,150500,1830509535,3825,3825,3825,3825,1
|
|
20240430,150400,1830505710,3820,3825,3825,3820,507
|
|
20240430,150300,1828566470,3815,3825,3825,3815,15
|
|
20240430,150200,1828509145,3825,3825,3825,3825,230
|
|
20240430,150100,1827629395,3825,3820,3825,3810,5661
|
|
20240430,150000,1806031470,3820,3815,3820,3815,391
|
|
20240430,145900,1804537875,3815,3815,3815,3815,700
|
|
20240430,145800,1801867375,3815,3815,3815,3815,736
|
|
20240430,145700,1799059535,3815,3810,3815,3810,51
|
|
20240430,145600,1798865215,3810,3810,3810,3810,5
|
|
20240430,145500,1798846165,3815,3815,3815,3815,100
|
|
20240430,145400,1798464665,3815,3810,3815,3810,240
|
|
20240430,145300,1797550260,3810,3800,3810,3800,15
|
|
20240430,145200,1797493210,3800,3800,3800,3800,0
|
|
20240430,145100,1797493210,3800,3800,3800,3800,131
|
|
20240430,145000,1796995410,3800,3805,3805,3800,140
|
|
20240430,144900,1796463305,3810,3810,3810,3810,304
|
|
20240430,144800,1795305065,3800,3800,3800,3800,400
|
|
20240430,144700,1793785065,3795,3810,3810,3795,1720
|
|
20240430,144600,1787251585,3800,3805,3805,3800,1513
|
|
20240430,144500,1781501050,3805,3805,3805,3805,0
|
|
20240430,144400,1781501050,3805,3805,3805,3805,0
|
|
20240430,144300,1781501050,3805,3800,3805,3800,300
|
|
20240430,144200,1780360550,3800,3800,3800,3800,39
|
|
20240430,144100,1780212350,3800,3800,3800,3800,0
|
|
20240430,144000,1780212350,3800,3805,3805,3800,1010
|
|
20240430,143900,1776369350,3805,3805,3805,3805,26
|
|
20240430,143800,1776270420,3800,3795,3800,3795,821
|
|
20240430,143700,1773153235,3785,3785,3785,3785,100
|
|
20240430,143600,1772774735,3785,3785,3785,3785,20
|
|
20240430,143500,1772699035,3795,3785,3795,3785,1314
|
|
20240430,143400,1767725525,3785,3785,3785,3785,0
|
|
20240430,143300,1767725525,3785,3790,3790,3785,1210
|
|
20240430,143200,1763143875,3785,3790,3790,3785,767
|
|
20240430,143100,1760238190,3790,3795,3795,3790,567
|
|
20240430,143000,1758089235,3795,3795,3795,3795,1
|
|
20240430,142900,1758085440,3795,3795,3795,3795,50
|
|
20240430,142800,1757895690,3795,3790,3795,3785,954
|
|
20240430,142700,1754282140,3790,3790,3790,3790,2000
|
|
20240430,142600,1746702140,3795,3785,3795,3785,3
|
|
20240430,142500,1746690765,3785,3785,3795,3785,3201
|
|
20240430,142400,1734574880,3790,3790,3790,3785,2935
|
|
20240430,142300,1723458405,3795,3800,3800,3795,4223
|
|
20240430,142200,1707416150,3800,3805,3805,3800,400
|
|
20240430,142100,1705895650,3800,3800,3800,3800,111
|
|
20240430,142000,1705473850,3800,3800,3800,3800,163
|
|
20240430,141900,1704854450,3810,3810,3810,3810,0
|
|
20240430,141800,1704854450,3810,3810,3810,3800,3047
|
|
20240430,141700,1693261875,3805,3805,3805,3800,1445
|
|
20240430,141600,1687768450,3805,3800,3810,3800,49
|
|
20240430,141500,1687581840,3800,3810,3810,3800,48
|
|
20240430,141400,1687399430,3800,3810,3810,3800,319
|
|
20240430,141300,1686186400,3810,3810,3810,3795,2861
|
|
20240430,141200,1675319250,3810,3805,3815,3800,298
|
|
20240430,141100,1674186505,3805,3795,3805,3795,1383
|
|
20240430,141000,1668932685,3800,3805,3805,3800,9210
|
|
20240430,140900,1633928500,3810,3820,3820,3810,461
|
|
20240430,140800,1632169480,3825,3825,3825,3825,0
|
|
20240430,140700,1632169480,3825,3825,3825,3825,101
|
|
20240430,140600,1631783155,3825,3825,3825,3800,7667
|
|
20240430,140500,1602615805,3830,3830,3830,3830,18
|
|
20240430,140400,1602546865,3815,3830,3830,3815,1009
|
|
20240430,140300,1598695130,3830,3825,3830,3820,1005
|
|
20240430,140200,1594853520,3830,3830,3830,3830,1552
|
|
20240430,140100,1588909360,3830,3835,3835,3830,742
|
|
20240430,140000,1586066790,3835,3835,3835,3835,0
|
|
20240430,135900,1586066790,3835,3835,3835,3835,500
|
|
20240430,135800,1584149290,3835,3835,3835,3835,380
|
|
20240430,135700,1582691990,3835,3840,3840,3835,966
|
|
20240430,135600,1578984880,3835,3835,3835,3835,1
|
|
20240430,135500,1578981045,3840,3845,3845,3840,502
|
|
20240430,135400,1577050865,3845,3845,3845,3845,500
|
|
20240430,135300,1575128365,3840,3840,3840,3840,0
|
|
20240430,135200,1575128365,3840,3835,3840,3835,233
|
|
20240430,135100,1574234645,3835,3835,3835,3835,80
|
|
20240430,135000,1573927845,3845,3845,3845,3845,0
|
|
20240430,134900,1573927845,3845,3850,3850,3845,11
|
|
20240430,134800,1573885520,3835,3835,3835,3835,3
|
|
20240430,134700,1573874015,3850,3835,3850,3835,315
|
|
20240430,134600,1572665340,3840,3840,3850,3840,1041
|
|
20240430,134500,1568667800,3840,3840,3840,3840,300
|
|
20240430,134400,1567515800,3850,3850,3850,3850,0
|
|
20240430,134300,1567515800,3850,3840,3850,3840,3
|
|
20240430,134200,1567504270,3840,3840,3840,3840,200
|
|
20240430,134100,1566736270,3835,3835,3835,3835,215
|
|
20240430,134000,1565911745,3835,3835,3835,3835,302
|
|
20240430,133900,1564753575,3830,3835,3840,3830,114
|
|
20240430,133800,1564315945,3835,3840,3840,3835,2902
|
|
20240430,133700,1553184045,3850,3840,3850,3840,2
|
|
20240430,133600,1553176355,3840,3840,3840,3840,0
|
|
20240430,133500,1553176355,3840,3840,3840,3840,50
|
|
20240430,133400,1552984355,3840,3840,3840,3840,200
|
|
20240430,133300,1552216355,3840,3840,3840,3840,0
|
|
20240430,133200,1552216355,3840,3840,3840,3840,84
|
|
20240430,133100,1551893795,3840,3840,3845,3840,52
|
|
20240430,133000,1551693865,3835,3835,3835,3835,1
|
|
20240430,132900,1551690030,3835,3835,3835,3835,834
|
|
20240430,132800,1548491640,3835,3840,3840,3835,56
|
|
20240430,132700,1548276630,3840,3840,3850,3840,58
|
|
20240430,132600,1548053900,3840,3840,3840,3840,0
|
|
20240430,132500,1548053900,3840,3840,3840,3840,300
|
|
20240430,132400,1546901900,3840,3840,3840,3840,0
|
|
20240430,132300,1546901900,3840,3840,3840,3840,60
|
|
20240430,132200,1546671500,3850,3850,3850,3840,680
|
|
20240430,132100,1544060280,3840,3840,3840,3840,0
|
|
20240430,132000,1544060280,3840,3850,3850,3840,2793
|
|
20240430,131900,1533308160,3850,3840,3850,3835,710
|
|
20240430,131800,1530578635,3840,3835,3840,3835,998
|
|
20240430,131700,1526749185,3840,3850,3850,3840,151
|
|
20240430,131600,1526169105,3850,3850,3850,3850,17
|
|
20240430,131500,1526103655,3850,3850,3850,3850,1
|
|
20240430,131400,1526099805,3850,3840,3850,3835,1539
|
|
20240430,131300,1520190345,3840,3840,3840,3840,300
|
|
20240430,131200,1519038345,3845,3845,3845,3845,0
|
|
20240430,131100,1519038345,3845,3845,3845,3845,6
|
|
20240430,131000,1519015275,3845,3860,3860,3845,848
|
|
20240430,130900,1515754480,3850,3860,3860,3850,1701
|
|
20240430,130800,1509199900,3850,3860,3860,3850,182
|
|
20240430,130700,1508499190,3850,3860,3860,3850,76
|
|
20240430,130600,1508205840,3850,3850,3850,3850,1449
|
|
20240430,130500,1502627190,3860,3860,3860,3860,0
|
|
20240430,130400,1502627190,3860,3860,3860,3860,0
|
|
20240430,130300,1502627190,3860,3850,3860,3850,660
|
|
20240430,130200,1500086160,3860,3850,3860,3850,3
|
|
20240430,130100,1500074600,3850,3850,3850,3850,0
|
|
20240430,130000,1500074600,3850,3855,3855,3850,191
|
|
20240430,125900,1499339235,3855,3845,3855,3840,108
|
|
20240430,125800,1498924070,3855,3855,3855,3855,0
|
|
20240430,125700,1498924070,3855,3845,3855,3840,33
|
|
20240430,125600,1498797250,3845,3845,3845,3845,16
|
|
20240430,125500,1498735730,3860,3860,3860,3860,0
|
|
20240430,125400,1498735730,3860,3860,3860,3860,65
|
|
20240430,125300,1498484830,3860,3860,3860,3860,0
|
|
20240430,125200,1498484830,3860,3860,3860,3860,222
|
|
20240430,125100,1497627910,3860,3860,3860,3860,12
|
|
20240430,125000,1497581590,3865,3865,3865,3865,151
|
|
20240430,124900,1496997975,3870,3870,3870,3870,1
|
|
20240430,124800,1496994105,3830,3865,3870,3830,6300
|
|
20240430,124700,1472816720,3860,3865,3865,3860,1003
|
|
20240430,124600,1468944915,3860,3865,3865,3860,2
|
|
20240430,124500,1468937190,3865,3865,3865,3865,127
|
|
20240430,124400,1468446335,3860,3860,3860,3860,607
|
|
20240430,124300,1466103315,3860,3860,3860,3860,228
|
|
20240430,124200,1465223235,3865,3865,3865,3865,700
|
|
20240430,124100,1462517735,3860,3860,3860,3860,426
|
|
20240430,124000,1460873375,3860,3860,3860,3860,0
|
|
20240430,123900,1460873375,3860,3850,3860,3850,216
|
|
20240430,123800,1460041675,3850,3850,3850,3850,10
|
|
20240430,123700,1460003175,3850,3850,3850,3850,200
|
|
20240430,123600,1459233175,3860,3850,3860,3850,7
|
|
20240430,123500,1459206215,3860,3860,3860,3860,3
|
|
20240430,123400,1459194635,3865,3865,3865,3865,0
|
|
20240430,123300,1459194635,3865,3855,3865,3850,1074
|
|
20240430,123200,1455059190,3865,3865,3865,3865,0
|
|
20240430,123100,1455059190,3865,3865,3865,3865,1
|
|
20240430,123000,1455055325,3860,3860,3860,3860,27
|
|
20240430,122900,1454951105,3860,3855,3860,3855,3088
|
|
20240430,122800,1443033235,3860,3860,3860,3860,2
|
|
20240430,122700,1443025515,3860,3860,3860,3860,0
|
|
20240430,122600,1443025515,3860,3865,3865,3860,516
|
|
20240430,122500,1441032725,3865,3865,3865,3865,0
|
|
20240430,122400,1441032725,3865,3860,3865,3860,155
|
|
20240430,122300,1440434375,3860,3860,3860,3860,0
|
|
20240430,122200,1440434375,3860,3855,3860,3855,1020
|
|
20240430,122100,1436497425,3855,3855,3855,3855,0
|
|
20240430,122000,1436497425,3855,3845,3855,3840,1067
|
|
20240430,121900,1432393900,3850,3850,3850,3850,569
|
|
20240430,121800,1430203250,3855,3855,3855,3855,300
|
|
20240430,121700,1429046750,3855,3855,3855,3855,0
|
|
20240430,121600,1429046750,3855,3855,3855,3855,1
|
|
20240430,121500,1429042895,3855,3850,3855,3850,55
|
|
20240430,121400,1428830895,3845,3840,3845,3840,432
|
|
20240430,121300,1427170765,3835,3855,3855,3835,7383
|
|
20240430,121200,1398803930,3855,3860,3860,3855,533
|
|
20240430,121100,1396749210,3860,3865,3865,3860,3466
|
|
20240430,121000,1383358450,3865,3865,3865,3865,29
|
|
20240430,120900,1383246365,3865,3865,3865,3865,1540
|
|
20240430,120800,1377294265,3865,3855,3865,3855,94
|
|
20240430,120700,1376931795,3860,3865,3865,3860,2167
|
|
20240430,120600,1368562170,3865,3865,3865,3860,1071
|
|
20240430,120500,1364422855,3865,3865,3865,3865,0
|
|
20240430,120400,1364422855,3865,3865,3865,3865,766
|
|
20240430,120300,1361462265,3865,3875,3875,3865,1284
|
|
20240430,120200,1356498265,3870,3875,3875,3870,1043
|
|
20240430,120100,1352461850,3870,3870,3870,3870,676
|
|
20240430,120000,1349845730,3875,3880,3880,3875,1400
|
|
20240430,115900,1344416025,3880,3880,3890,3880,290
|
|
20240430,115800,1343290775,3880,3890,3895,3880,12794
|
|
20240430,115700,1293541335,3890,3885,3895,3885,6950
|
|
20240430,115600,1266510920,3885,3870,3885,3870,2703
|
|
20240430,115500,1256018805,3875,3875,3875,3875,1668
|
|
20240430,115400,1249555305,3875,3875,3875,3875,119
|
|
20240430,115300,1249094180,3875,3875,3875,3875,1579
|
|
20240430,115200,1242975555,3870,3870,3870,3865,701
|
|
20240430,115100,1240262690,3865,3865,3865,3865,566
|
|
20240430,115000,1238075100,3875,3875,3875,3875,1000
|
|
20240430,114900,1234200100,3875,3870,3875,3870,1580
|
|
20240430,114800,1228079505,3865,3870,3875,3865,1059
|
|
20240430,114700,1223981845,3870,3865,3870,3865,1173
|
|
20240430,114600,1219445165,3870,3870,3870,3870,799
|
|
20240430,114500,1216353035,3870,3875,3875,3870,1245
|
|
20240430,114400,1211529320,3875,3880,3885,3875,3666
|
|
20240430,114300,1197293980,3885,3875,3885,3870,572
|
|
20240430,114200,1195077820,3875,3885,3885,3870,3901
|
|
20240430,114100,1179956375,3885,3890,3890,3875,5605
|
|
20240430,114000,1158165105,3890,3860,3890,3860,12153
|
|
20240430,113900,1111031660,3855,3865,3865,3855,932
|
|
20240430,113800,1107430300,3865,3865,3865,3865,10
|
|
20240430,113700,1107391650,3855,3865,3865,3855,21
|
|
20240430,113600,1107310595,3865,3860,3865,3860,101
|
|
20240430,113500,1106920235,3860,3865,3865,3860,3311
|
|
20240430,113400,1094123265,3870,3870,3880,3870,1403
|
|
20240430,113300,1088692740,3870,3870,3870,3870,0
|
|
20240430,113200,1088692740,3870,3865,3870,3865,11
|
|
20240430,113100,1088650220,3870,3875,3875,3870,307
|
|
20240430,113000,1087462125,3870,3880,3880,3870,1064
|
|
20240430,112900,1083338740,3880,3880,3885,3875,3480
|
|
20240430,112800,1069840960,3880,3875,3880,3875,1290
|
|
20240430,112700,1064836265,3870,3880,3880,3870,3525
|
|
20240430,112600,1051169025,3880,3865,3880,3855,2784
|
|
20240430,112500,1040396005,3865,3875,3875,3865,1144
|
|
20240430,112400,1035974385,3865,3875,3880,3865,4347
|
|
20240430,112300,1019125850,3875,3850,3875,3850,4373
|
|
20240430,112200,1002214370,3845,3840,3845,3840,535
|
|
20240430,112100,1000157335,3840,3840,3840,3840,400
|
|
20240430,112000,998621335,3845,3845,3845,3845,501
|
|
20240430,111900,996694990,3840,3840,3840,3840,372
|
|
20240430,111800,995266510,3845,3850,3850,3845,1451
|
|
20240430,111700,989687410,3850,3850,3850,3850,224
|
|
20240430,111600,988825010,3860,3860,3860,3860,0
|
|
20240430,111500,988825010,3860,3860,3860,3860,10
|
|
20240430,111400,988786410,3850,3850,3850,3850,100
|
|
20240430,111300,988401410,3860,3855,3860,3850,409
|
|
20240430,111200,986826700,3860,3850,3860,3850,11
|
|
20240430,111100,986784250,3865,3865,3865,3865,0
|
|
20240430,111000,986784250,3865,3865,3865,3865,453
|
|
20240430,110900,985033405,3865,3855,3865,3855,249
|
|
20240430,110800,984071410,3855,3850,3855,3850,1001
|
|
20240430,110700,980217555,3855,3860,3865,3855,3036
|
|
20240430,110600,968499490,3860,3860,3865,3860,1932
|
|
20240430,110500,961041190,3865,3860,3865,3860,986
|
|
20240430,110400,957234600,3860,3860,3860,3860,299
|
|
20240430,110300,956080460,3865,3865,3865,3865,1
|
|
20240430,110200,956076595,3860,3860,3860,3860,40
|
|
20240430,110100,955922195,3860,3860,3860,3860,588
|
|
20240430,110000,953652515,3865,3860,3865,3860,305
|
|
20240430,105900,952475210,3865,3865,3865,3860,2831
|
|
20240430,105800,941534395,3865,3865,3865,3865,15
|
|
20240430,105700,941476420,3870,3870,3870,3870,0
|
|
20240430,105600,941476420,3870,3870,3870,3870,0
|
|
20240430,105500,941476420,3870,3870,3870,3870,20
|
|
20240430,105400,941399020,3870,3870,3870,3870,546
|
|
20240430,105300,939286000,3865,3865,3865,3865,0
|
|
20240430,105200,939286000,3865,3865,3865,3865,28
|
|
20240430,105100,939177780,3865,3875,3875,3865,4911
|
|
20240430,105000,920156200,3870,3865,3870,3865,1454
|
|
20240430,104900,914530775,3865,3865,3870,3865,964
|
|
20240430,104800,910804510,3870,3865,3870,3865,2801
|
|
20240430,104700,899973640,3860,3860,3865,3860,84
|
|
20240430,104600,899649395,3865,3860,3870,3855,5282
|
|
20240430,104500,879238915,3855,3855,3855,3855,2131
|
|
20240430,104400,871023910,3855,3855,3855,3855,259
|
|
20240430,104300,870025465,3855,3855,3855,3850,57
|
|
20240430,104200,869805755,3850,3855,3855,3850,1573
|
|
20240430,104100,863749650,3850,3855,3855,3850,4455
|
|
20240430,104000,846584820,3850,3850,3850,3850,25
|
|
20240430,103900,846488570,3855,3855,3855,3845,261
|
|
20240430,103800,845482635,3860,3860,3860,3860,0
|
|
20240430,103700,845482635,3860,3860,3860,3840,71
|
|
20240430,103600,845209775,3860,3830,3865,3830,2032
|
|
20240430,103500,837386545,3830,3840,3840,3830,1804
|
|
20240430,103400,830477100,3835,3835,3835,3835,65
|
|
20240430,103300,830227825,3835,3835,3835,3835,0
|
|
20240430,103200,830227825,3835,3835,3835,3835,200
|
|
20240430,103100,829460825,3830,3830,3830,3830,0
|
|
20240430,103000,829460825,3830,3830,3830,3830,333
|
|
20240430,102900,828185435,3830,3830,3830,3830,123
|
|
20240430,102800,827714345,3820,3820,3820,3820,69
|
|
20240430,102700,827450765,3830,3820,3830,3820,598
|
|
20240430,102600,825165060,3815,3815,3815,3815,301
|
|
20240430,102500,824016745,3815,3815,3815,3815,279
|
|
20240430,102400,822952360,3815,3815,3815,3815,51
|
|
20240430,102300,822757795,3825,3810,3825,3810,373
|
|
20240430,102200,821334885,3810,3810,3810,3810,2267
|
|
20240430,102100,812697615,3810,3810,3810,3810,377
|
|
20240430,102000,811261245,3810,3810,3810,3810,390
|
|
20240430,101900,809775345,3810,3810,3810,3805,6832
|
|
20240430,101800,783770075,3810,3810,3810,3810,1005
|
|
20240430,101700,779941025,3810,3815,3815,3810,2705
|
|
20240430,101600,769628775,3815,3825,3825,3815,3670
|
|
20240430,101500,755615550,3825,3825,3825,3825,6
|
|
20240430,101400,755592600,3825,3820,3825,3820,506
|
|
20240430,101300,753657180,3830,3845,3845,3830,115
|
|
20240430,101200,753215480,3830,3835,3840,3825,746
|
|
20240430,101100,750354400,3820,3810,3820,3805,1515
|
|
20240430,101000,744584770,3810,3815,3815,3805,4283
|
|
20240430,100900,728266480,3815,3815,3815,3810,1761
|
|
20240430,100800,721549870,3810,3810,3815,3810,1127
|
|
20240430,100700,717255720,3800,3825,3825,3800,19113
|
|
20240430,100600,644364650,3825,3825,3835,3825,1074
|
|
20240430,100500,640256570,3830,3835,3835,3830,1152
|
|
20240430,100400,635844405,3830,3830,3835,3830,199
|
|
20240430,100300,635082210,3835,3835,3835,3835,3
|
|
20240430,100200,635070705,3835,3835,3835,3830,2200
|
|
20240430,100100,626644160,3845,3840,3845,3840,4
|
|
20240430,100000,626628785,3845,3840,3845,3830,1455
|
|
20240430,095900,621046120,3845,3845,3845,3845,1
|
|
20240430,095800,621042275,3845,3835,3845,3835,907
|
|
20240430,095700,617560640,3835,3835,3840,3830,253
|
|
20240430,095600,616591415,3835,3835,3835,3835,745
|
|
20240430,095500,613734340,3835,3835,3835,3835,131
|
|
20240430,095400,613231955,3835,3835,3840,3835,1050
|
|
20240430,095300,609200960,3840,3840,3840,3840,120
|
|
20240430,095200,608740160,3840,3840,3840,3840,30
|
|
20240430,095100,608624960,3840,3850,3850,3835,687
|
|
20240430,095000,605989780,3850,3835,3850,3835,74
|
|
20240430,094900,605705975,3835,3840,3840,3835,2155
|
|
20240430,094800,597439935,3850,3845,3850,3845,768
|
|
20240430,094700,594485975,3845,3835,3845,3835,7042
|
|
20240430,094600,567467555,3840,3840,3840,3840,1923
|
|
20240430,094500,560083235,3840,3850,3850,3840,1930
|
|
20240430,094400,552653335,3855,3855,3855,3855,0
|
|
20240430,094300,552653335,3855,3835,3855,3835,335
|
|
20240430,094200,551366310,3835,3845,3845,3830,5392
|
|
20240430,094100,530691265,3860,3855,3860,3855,131
|
|
20240430,094000,530185655,3840,3840,3850,3840,3328
|
|
20240430,093900,517389060,3845,3840,3845,3840,2412
|
|
20240430,093800,508126205,3845,3845,3845,3845,105
|
|
20240430,093700,507722480,3845,3850,3850,3845,4626
|
|
20240430,093600,489927520,3850,3860,3865,3850,1341
|
|
20240430,093500,484758130,3850,3850,3865,3850,558
|
|
20240430,093400,482609800,3850,3860,3865,3850,8703
|
|
20240430,093300,449050105,3870,3860,3870,3860,256
|
|
20240430,093200,448061360,3860,3865,3870,3860,783
|
|
20240430,093100,445034440,3870,3865,3870,3860,2343
|
|
20240430,093000,435980740,3865,3870,3870,3860,2127
|
|
20240430,092900,427757845,3870,3870,3870,3870,1469
|
|
20240430,092800,422072815,3880,3870,3880,3870,1052
|
|
20240430,092700,418001475,3875,3875,3885,3870,4877
|
|
20240430,092600,399078655,3875,3870,3880,3870,1068
|
|
20240430,092500,394941310,3870,3880,3885,3870,608
|
|
20240430,092400,392586360,3880,3875,3880,3870,3391
|
|
20240430,092300,379433005,3880,3875,3880,3875,1438
|
|
20240430,092200,373854765,3875,3870,3875,3870,770
|
|
20240430,092100,370872845,3870,3875,3880,3870,1116
|
|
20240430,092000,366548400,3880,3875,3885,3875,3638
|
|
20240430,091900,352431810,3865,3875,3880,3865,851
|
|
20240430,091800,349138685,3870,3865,3880,3865,293
|
|
20240430,091700,348003460,3865,3870,3880,3865,1216
|
|
20240430,091600,343298140,3865,3860,3880,3860,338
|
|
20240430,091500,341991810,3885,3870,3885,3865,3143
|
|
20240430,091400,329840090,3870,3875,3885,3865,2443
|
|
20240430,091300,320381000,3875,3880,3890,3875,703
|
|
20240430,091200,317653815,3890,3880,3895,3880,1958
|
|
20240430,091100,310041765,3890,3910,3910,3880,1552
|
|
20240430,091000,304003480,3910,3870,3910,3860,10875
|
|
20240430,090900,261637730,3870,3870,3870,3870,1262
|
|
20240430,090800,256753790,3870,3885,3900,3870,3552
|
|
20240430,090700,242978945,3885,3870,3910,3865,12348
|
|
20240430,090600,194946120,3870,3860,3870,3860,1396
|
|
20240430,090500,189549335,3860,3850,3860,3845,2395
|
|
20240430,090400,180328060,3845,3830,3845,3825,4481
|
|
20240430,090300,163149725,3830,3845,3845,3830,3461
|
|
20240430,090200,149873115,3850,3830,3850,3830,2490
|
|
20240430,090100,140321420,3830,3830,3835,3825,5530
|
|
20240430,090000,119147215,3835,3865,3890,3835,27177
|