603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,185900,1298053480,3910,3910,3910,3910,0
|
|
20240430,185800,1298053480,3910,3910,3910,3910,0
|
|
20240430,185700,1298053480,3910,3910,3910,3910,0
|
|
20240430,185600,1298053480,3910,3910,3910,3910,0
|
|
20240430,185500,1298053480,3910,3910,3910,3910,0
|
|
20240430,185400,1298053480,3910,3910,3910,3910,0
|
|
20240430,185300,1298053480,3910,3910,3910,3910,0
|
|
20240430,185200,1298053480,3910,3910,3910,3910,0
|
|
20240430,185100,1298053480,3910,3910,3910,3910,0
|
|
20240430,185000,1298053480,3910,3910,3910,3910,0
|
|
20240430,184900,1298053480,3910,3910,3910,3910,0
|
|
20240430,184800,1298053480,3910,3910,3910,3910,0
|
|
20240430,184700,1298053480,3910,3910,3910,3910,0
|
|
20240430,184600,1298053480,3910,3910,3910,3910,0
|
|
20240430,184500,1298053480,3910,3910,3910,3910,0
|
|
20240430,184400,1298053480,3910,3910,3910,3910,0
|
|
20240430,184300,1298053480,3910,3910,3910,3910,0
|
|
20240430,184200,1298053480,3910,3910,3910,3910,0
|
|
20240430,184100,1298053480,3910,3910,3910,3910,0
|
|
20240430,184000,1298053480,3910,3910,3910,3910,0
|
|
20240430,183900,1298053480,3910,3910,3910,3910,0
|
|
20240430,183800,1298053480,3910,3910,3910,3910,0
|
|
20240430,183700,1298053480,3910,3910,3910,3910,0
|
|
20240430,183600,1298053480,3910,3910,3910,3910,0
|
|
20240430,183500,1298053480,3910,3910,3910,3910,0
|
|
20240430,183400,1298053480,3910,3910,3910,3910,0
|
|
20240430,183300,1298053480,3910,3910,3910,3910,0
|
|
20240430,183200,1298053480,3910,3910,3910,3910,0
|
|
20240430,183100,1298053480,3910,3910,3910,3910,0
|
|
20240430,183000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,182900,1298053480,3910,3910,3910,3910,0
|
|
20240430,182800,1298053480,3910,3910,3910,3910,0
|
|
20240430,182700,1298053480,3910,3910,3910,3910,0
|
|
20240430,182600,1298053480,3910,3910,3910,3910,0
|
|
20240430,182500,1298053480,3910,3910,3910,3910,0
|
|
20240430,182400,1298053480,3910,3910,3910,3910,0
|
|
20240430,182300,1298053480,3910,3910,3910,3910,0
|
|
20240430,182200,1298053480,3910,3910,3910,3910,0
|
|
20240430,182100,1298053480,3910,3910,3910,3910,0
|
|
20240430,182000,1298053480,3910,3910,3910,3910,0
|
|
20240430,181900,1298053480,3910,3910,3910,3910,0
|
|
20240430,181800,1298053480,3910,3910,3910,3910,0
|
|
20240430,181700,1298053480,3910,3910,3910,3910,0
|
|
20240430,181600,1298053480,3910,3910,3910,3910,0
|
|
20240430,181500,1298053480,3910,3910,3910,3910,0
|
|
20240430,181400,1298053480,3910,3910,3910,3910,0
|
|
20240430,181300,1298053480,3910,3910,3910,3910,0
|
|
20240430,181200,1298053480,3910,3910,3910,3910,0
|
|
20240430,181100,1298053480,3910,3910,3910,3910,0
|
|
20240430,181000,1298053480,3910,3910,3910,3910,0
|
|
20240430,180900,1298053480,3910,3910,3910,3910,0
|
|
20240430,180800,1298053480,3910,3910,3910,3910,0
|
|
20240430,180700,1298053480,3910,3910,3910,3910,0
|
|
20240430,180600,1298053480,3910,3910,3910,3910,0
|
|
20240430,180500,1298053480,3910,3910,3910,3910,0
|
|
20240430,180400,1298053480,3910,3910,3910,3910,0
|
|
20240430,180300,1298053480,3910,3910,3910,3910,0
|
|
20240430,180200,1298053480,3910,3910,3910,3910,0
|
|
20240430,180100,1298053480,3910,3910,3910,3910,0
|
|
20240430,180000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,175900,1298053480,3910,3910,3910,3910,0
|
|
20240430,175800,1298053480,3910,3910,3910,3910,0
|
|
20240430,175700,1298053480,3910,3910,3910,3910,0
|
|
20240430,175600,1298053480,3910,3910,3910,3910,0
|
|
20240430,175500,1298053480,3910,3910,3910,3910,0
|
|
20240430,175400,1298053480,3910,3910,3910,3910,0
|
|
20240430,175300,1298053480,3910,3910,3910,3910,0
|
|
20240430,175200,1298053480,3910,3910,3910,3910,0
|
|
20240430,175100,1298053480,3910,3910,3910,3910,0
|
|
20240430,175000,1298053480,3910,3910,3910,3910,0
|
|
20240430,174900,1298053480,3910,3910,3910,3910,0
|
|
20240430,174800,1298053480,3910,3910,3910,3910,0
|
|
20240430,174700,1298053480,3910,3910,3910,3910,0
|
|
20240430,174600,1298053480,3910,3910,3910,3910,0
|
|
20240430,174500,1298053480,3910,3910,3910,3910,0
|
|
20240430,174400,1298053480,3910,3910,3910,3910,0
|
|
20240430,174300,1298053480,3910,3910,3910,3910,0
|
|
20240430,174200,1298053480,3910,3910,3910,3910,0
|
|
20240430,174100,1298053480,3910,3910,3910,3910,0
|
|
20240430,174000,1298053480,3910,3910,3910,3910,0
|
|
20240430,173900,1298053480,3910,3910,3910,3910,0
|
|
20240430,173800,1298053480,3910,3910,3910,3910,0
|
|
20240430,173700,1298053480,3910,3910,3910,3910,0
|
|
20240430,173600,1298053480,3910,3910,3910,3910,0
|
|
20240430,173500,1298053480,3910,3910,3910,3910,0
|
|
20240430,173400,1298053480,3910,3910,3910,3910,0
|
|
20240430,173300,1298053480,3910,3910,3910,3910,0
|
|
20240430,173200,1298053480,3910,3910,3910,3910,0
|
|
20240430,173100,1298053480,3910,3910,3910,3910,0
|
|
20240430,173000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,172900,1298053480,3910,3910,3910,3910,0
|
|
20240430,172800,1298053480,3910,3910,3910,3910,0
|
|
20240430,172700,1298053480,3910,3910,3910,3910,0
|
|
20240430,172600,1298053480,3910,3910,3910,3910,0
|
|
20240430,172500,1298053480,3910,3910,3910,3910,0
|
|
20240430,172400,1298053480,3910,3910,3910,3910,0
|
|
20240430,172300,1298053480,3910,3910,3910,3910,0
|
|
20240430,172200,1298053480,3910,3910,3910,3910,0
|
|
20240430,172100,1298053480,3910,3910,3910,3910,0
|
|
20240430,172000,1298053480,3910,3910,3910,3910,0
|
|
20240430,171900,1298053480,3910,3910,3910,3910,0
|
|
20240430,171800,1298053480,3910,3910,3910,3910,0
|
|
20240430,171700,1298053480,3910,3910,3910,3910,0
|
|
20240430,171600,1298053480,3910,3910,3910,3910,0
|
|
20240430,171500,1298053480,3910,3910,3910,3910,0
|
|
20240430,171400,1298053480,3910,3910,3910,3910,0
|
|
20240430,171300,1298053480,3910,3910,3910,3910,0
|
|
20240430,171200,1298053480,3910,3910,3910,3910,0
|
|
20240430,171100,1298053480,3910,3910,3910,3910,0
|
|
20240430,171000,1298053480,3910,3910,3910,3910,0
|
|
20240430,170900,1298053480,3910,3910,3910,3910,0
|
|
20240430,170800,1298053480,3910,3910,3910,3910,0
|
|
20240430,170700,1298053480,3910,3910,3910,3910,0
|
|
20240430,170600,1298053480,3910,3910,3910,3910,0
|
|
20240430,170500,1298053480,3910,3910,3910,3910,0
|
|
20240430,170400,1298053480,3910,3910,3910,3910,0
|
|
20240430,170300,1298053480,3910,3910,3910,3910,0
|
|
20240430,170200,1298053480,3910,3910,3910,3910,0
|
|
20240430,170100,1298053480,3910,3910,3910,3910,0
|
|
20240430,170000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,165900,1298053480,3910,3910,3910,3910,0
|
|
20240430,165800,1298053480,3910,3910,3910,3910,0
|
|
20240430,165700,1298053480,3910,3910,3910,3910,0
|
|
20240430,165600,1298053480,3910,3910,3910,3910,0
|
|
20240430,165500,1298053480,3910,3910,3910,3910,0
|
|
20240430,165400,1298053480,3910,3910,3910,3910,0
|
|
20240430,165300,1298053480,3910,3910,3910,3910,0
|
|
20240430,165200,1298053480,3910,3910,3910,3910,0
|
|
20240430,165100,1298053480,3910,3910,3910,3910,0
|
|
20240430,165000,1298053480,3910,3910,3910,3910,0
|
|
20240430,164900,1298053480,3910,3910,3910,3910,0
|
|
20240430,164800,1298053480,3910,3910,3910,3910,0
|
|
20240430,164700,1298053480,3910,3910,3910,3910,0
|
|
20240430,164600,1298053480,3910,3910,3910,3910,0
|
|
20240430,164500,1298053480,3910,3910,3910,3910,0
|
|
20240430,164400,1298053480,3910,3910,3910,3910,0
|
|
20240430,164300,1298053480,3910,3910,3910,3910,0
|
|
20240430,164200,1298053480,3910,3910,3910,3910,0
|
|
20240430,164100,1298053480,3910,3910,3910,3910,0
|
|
20240430,164000,1298053480,3910,3910,3910,3910,0
|
|
20240430,163900,1298053480,3910,3910,3910,3910,0
|
|
20240430,163800,1298053480,3910,3910,3910,3910,0
|
|
20240430,163700,1298053480,3910,3910,3910,3910,0
|
|
20240430,163600,1298053480,3910,3910,3910,3910,0
|
|
20240430,163500,1298053480,3910,3910,3910,3910,0
|
|
20240430,163400,1298053480,3910,3910,3910,3910,0
|
|
20240430,163300,1298053480,3910,3910,3910,3910,0
|
|
20240430,163200,1298053480,3910,3910,3910,3910,0
|
|
20240430,163100,1298053480,3910,3910,3910,3910,0
|
|
20240430,163000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,162900,1298053480,3910,3910,3910,3910,0
|
|
20240430,162800,1298053480,3910,3910,3910,3910,0
|
|
20240430,162700,1298053480,3910,3910,3910,3910,0
|
|
20240430,162600,1298053480,3910,3910,3910,3910,0
|
|
20240430,162500,1298053480,3910,3910,3910,3910,0
|
|
20240430,162400,1298053480,3910,3910,3910,3910,0
|
|
20240430,162300,1298053480,3910,3910,3910,3910,0
|
|
20240430,162200,1298053480,3910,3910,3910,3910,0
|
|
20240430,162100,1298053480,3910,3910,3910,3910,0
|
|
20240430,162000,1298053480,3910,3910,3910,3910,0
|
|
20240430,161900,1298053480,3910,3910,3910,3910,0
|
|
20240430,161800,1298053480,3910,3910,3910,3910,0
|
|
20240430,161700,1298053480,3910,3910,3910,3910,0
|
|
20240430,161600,1298053480,3910,3910,3910,3910,0
|
|
20240430,161500,1298053480,3910,3910,3910,3910,0
|
|
20240430,161400,1298053480,3910,3910,3910,3910,0
|
|
20240430,161300,1298053480,3910,3910,3910,3910,0
|
|
20240430,161200,1298053480,3910,3910,3910,3910,0
|
|
20240430,161100,1298053480,3910,3910,3910,3910,0
|
|
20240430,161000,1298053480,3910,3910,3910,3910,0
|
|
20240430,160900,1298053480,3910,3910,3910,3910,0
|
|
20240430,160800,1298053480,3910,3910,3910,3910,0
|
|
20240430,160700,1298053480,3910,3910,3910,3910,0
|
|
20240430,160600,1298053480,3910,3910,3910,3910,0
|
|
20240430,160500,1298053480,3910,3910,3910,3910,0
|
|
20240430,160400,1298053480,3910,3910,3910,3910,0
|
|
20240430,160300,1298053480,3910,3910,3910,3910,0
|
|
20240430,160200,1298053480,3910,3910,3910,3910,0
|
|
20240430,160100,1298053480,3910,3910,3910,3910,0
|
|
20240430,160000,1298053480,3910,3910,3910,3910,5421
|
|
20240430,155900,1298053480,3910,3910,3910,3910,0
|
|
20240430,155800,1298053480,3910,3910,3910,3910,0
|
|
20240430,155700,1298053480,3910,3910,3910,3910,0
|
|
20240430,155600,1298053480,3910,3910,3910,3910,0
|
|
20240430,155500,1298053480,3910,3910,3910,3910,0
|
|
20240430,155400,1298053480,3910,3910,3910,3910,0
|
|
20240430,155300,1298053480,3910,3910,3910,3910,0
|
|
20240430,155200,1298053480,3910,3910,3910,3910,0
|
|
20240430,155100,1298053480,3910,3910,3910,3910,0
|
|
20240430,155000,1298053480,3910,3910,3910,3910,0
|
|
20240430,154900,1298053480,3910,3910,3910,3910,0
|
|
20240430,154800,1298053480,3910,3910,3910,3910,0
|
|
20240430,154700,1298053480,3910,3910,3910,3910,0
|
|
20240430,154600,1298053480,3910,3910,3910,3910,0
|
|
20240430,154500,1298053480,3910,3910,3910,3910,0
|
|
20240430,154400,1298053480,3910,3910,3910,3910,0
|
|
20240430,154300,1298053480,3910,3910,3910,3910,0
|
|
20240430,154200,1298053480,3910,3910,3910,3910,0
|
|
20240430,154100,1298053480,3910,3910,3910,3910,0
|
|
20240430,154000,1298053480,3910,3910,3910,3910,0
|
|
20240430,153900,1298053480,3910,3910,3910,3910,0
|
|
20240430,153800,1298053480,3910,3910,3910,3910,0
|
|
20240430,153700,1298053480,3910,3910,3910,3910,0
|
|
20240430,153600,1298053480,3910,3910,3910,3910,0
|
|
20240430,153500,1298053480,3910,3910,3910,3910,0
|
|
20240430,153400,1298053480,3910,3910,3910,3910,0
|
|
20240430,153300,1298053480,3910,3910,3910,3910,0
|
|
20240430,153200,1298053480,3910,3910,3910,3910,0
|
|
20240430,153100,1298053480,3910,3910,3910,3910,0
|
|
20240430,153000,1298053480,3910,3910,3910,3910,10842
|
|
20240430,152900,1276857370,3915,3915,3915,3915,0
|
|
20240430,152800,1276857370,3915,3915,3915,3915,0
|
|
20240430,152700,1276857370,3915,3915,3915,3915,0
|
|
20240430,152600,1276857370,3915,3915,3915,3915,0
|
|
20240430,152500,1276857370,3915,3915,3915,3915,0
|
|
20240430,152400,1276857370,3915,3915,3915,3915,0
|
|
20240430,152300,1276857370,3915,3915,3915,3915,0
|
|
20240430,152200,1276857370,3915,3915,3915,3915,0
|
|
20240430,152100,1276857370,3915,3915,3915,3915,0
|
|
20240430,152000,1276857370,3915,3915,3915,3915,0
|
|
20240430,151900,1276857370,3915,3915,3915,3910,157
|
|
20240430,151800,1276243215,3915,3915,3915,3915,2
|
|
20240430,151700,1276235385,3915,3915,3915,3910,490
|
|
20240430,151600,1274319460,3915,3915,3915,3910,104
|
|
20240430,151500,1273912800,3910,3915,3915,3910,1003
|
|
20240430,151400,1269990565,3910,3910,3910,3910,1995
|
|
20240430,151300,1262190115,3910,3910,3910,3910,45
|
|
20240430,151200,1262014165,3910,3910,3910,3910,1
|
|
20240430,151100,1262010255,3905,3905,3905,3905,32
|
|
20240430,151000,1261885295,3910,3910,3910,3910,0
|
|
20240430,150900,1261885295,3910,3905,3910,3905,1412
|
|
20240430,150800,1256371100,3900,3900,3900,3900,130
|
|
20240430,150700,1255864100,3900,3905,3905,3900,282
|
|
20240430,150600,1254764295,3905,3905,3905,3905,10
|
|
20240430,150500,1254725245,3905,3905,3905,3905,103
|
|
20240430,150400,1254323030,3900,3900,3900,3900,507
|
|
20240430,150300,1252345730,3905,3905,3905,3905,0
|
|
20240430,150200,1252345730,3905,3900,3905,3900,2
|
|
20240430,150100,1252337925,3905,3905,3905,3905,210
|
|
20240430,150000,1251517875,3900,3905,3905,3900,1286
|
|
20240430,145900,1246502400,3900,3905,3905,3900,296
|
|
20240430,145800,1245346560,3905,3905,3905,3905,50
|
|
20240430,145700,1245151310,3905,3905,3905,3905,1
|
|
20240430,145600,1245147405,3900,3900,3900,3900,1151
|
|
20240430,145500,1240658505,3900,3905,3905,3900,18
|
|
20240430,145400,1240588255,3900,3900,3900,3900,39
|
|
20240430,145300,1240436155,3900,3900,3900,3900,580
|
|
20240430,145200,1238174155,3900,3900,3900,3900,2456
|
|
20240430,145100,1228595755,3905,3905,3905,3905,0
|
|
20240430,145000,1228595755,3905,3905,3905,3905,0
|
|
20240430,144900,1228595755,3905,3905,3905,3905,12
|
|
20240430,144800,1228548895,3905,3900,3905,3900,31
|
|
20240430,144700,1228427845,3900,3900,3900,3900,0
|
|
20240430,144600,1228427845,3900,3905,3905,3900,878
|
|
20240430,144500,1225003545,3905,3905,3905,3905,150
|
|
20240430,144400,1224417795,3905,3905,3905,3905,0
|
|
20240430,144300,1224417795,3905,3905,3905,3905,1
|
|
20240430,144200,1224413890,3905,3905,3905,3905,0
|
|
20240430,144100,1224413890,3905,3905,3905,3905,65
|
|
20240430,144000,1224160065,3900,3905,3905,3900,267
|
|
20240430,143900,1223117440,3905,3905,3905,3905,19
|
|
20240430,143800,1223043245,3905,3905,3905,3905,0
|
|
20240430,143700,1223043245,3905,3900,3905,3900,1001
|
|
20240430,143600,1219139340,3900,3900,3900,3900,0
|
|
20240430,143500,1219139340,3900,3900,3900,3900,0
|
|
20240430,143400,1219139340,3900,3900,3900,3900,0
|
|
20240430,143300,1219139340,3900,3900,3900,3900,750
|
|
20240430,143200,1216214340,3900,3900,3900,3900,3000
|
|
20240430,143100,1204514340,3900,3900,3900,3900,1000
|
|
20240430,143000,1200614340,3905,3905,3905,3905,2
|
|
20240430,142900,1200606530,3905,3905,3905,3905,0
|
|
20240430,142800,1200606530,3905,3905,3905,3905,1
|
|
20240430,142700,1200602625,3900,3900,3900,3900,2
|
|
20240430,142600,1200594825,3900,3900,3900,3900,11
|
|
20240430,142500,1200551925,3900,3900,3900,3900,2000
|
|
20240430,142400,1192751925,3900,3900,3900,3900,0
|
|
20240430,142300,1192751925,3900,3900,3900,3900,756
|
|
20240430,142200,1189803525,3900,3900,3900,3900,1000
|
|
20240430,142100,1185903525,3900,3905,3905,3900,2505
|
|
20240430,142000,1176134000,3905,3905,3905,3905,549
|
|
20240430,141900,1173990155,3900,3900,3900,3900,0
|
|
20240430,141800,1173990155,3900,3900,3900,3900,1000
|
|
20240430,141700,1170090155,3905,3905,3905,3905,0
|
|
20240430,141600,1170090155,3905,3900,3905,3900,2098
|
|
20240430,141500,1161907905,3900,3900,3900,3900,5000
|
|
20240430,141400,1142407905,3905,3905,3905,3905,931
|
|
20240430,141300,1138772350,3905,3905,3905,3905,0
|
|
20240430,141200,1138772350,3905,3905,3905,3905,244
|
|
20240430,141100,1137819530,3900,3900,3900,3900,0
|
|
20240430,141000,1137819530,3900,3900,3900,3900,4100
|
|
20240430,140900,1121829530,3905,3905,3905,3905,0
|
|
20240430,140800,1121829530,3905,3905,3905,3905,50
|
|
20240430,140700,1121634280,3900,3900,3900,3900,20
|
|
20240430,140600,1121556280,3900,3900,3900,3900,50
|
|
20240430,140500,1121361280,3905,3905,3905,3905,3
|
|
20240430,140400,1121349565,3905,3905,3905,3905,0
|
|
20240430,140300,1121349565,3905,3905,3905,3905,1223
|
|
20240430,140200,1116573750,3905,3905,3905,3905,256
|
|
20240430,140100,1115574070,3905,3905,3905,3905,100
|
|
20240430,140000,1115183570,3905,3905,3905,3905,0
|
|
20240430,135900,1115183570,3905,3905,3905,3905,204
|
|
20240430,135800,1114386950,3905,3905,3905,3900,1083
|
|
20240430,135700,1110158250,3905,3905,3905,3905,278
|
|
20240430,135600,1109072660,3905,3905,3905,3905,1772
|
|
20240430,135500,1102153000,3910,3910,3910,3910,21
|
|
20240430,135400,1102070890,3910,3910,3910,3910,400
|
|
20240430,135300,1100506890,3910,3910,3910,3910,60
|
|
20240430,135200,1100272290,3910,3910,3910,3910,1
|
|
20240430,135100,1100268380,3910,3910,3910,3910,10
|
|
20240430,135000,1100229280,3910,3910,3910,3910,50
|
|
20240430,134900,1100033780,3910,3910,3910,3910,900
|
|
20240430,134800,1096514780,3905,3905,3905,3905,0
|
|
20240430,134700,1096514780,3905,3905,3905,3905,0
|
|
20240430,134600,1096514780,3905,3905,3905,3905,53
|
|
20240430,134500,1096307815,3905,3905,3905,3905,76
|
|
20240430,134400,1096011035,3905,3905,3905,3905,0
|
|
20240430,134300,1096011035,3905,3905,3905,3905,0
|
|
20240430,134200,1096011035,3905,3905,3905,3905,42
|
|
20240430,134100,1095847025,3905,3905,3905,3905,1
|
|
20240430,134000,1095843120,3905,3905,3905,3905,0
|
|
20240430,133900,1095843120,3905,3905,3905,3905,18
|
|
20240430,133800,1095772830,3905,3905,3905,3905,18
|
|
20240430,133700,1095702540,3900,3900,3900,3900,707
|
|
20240430,133600,1092945240,3900,3900,3900,3900,0
|
|
20240430,133500,1092945240,3900,3905,3905,3900,556
|
|
20240430,133400,1090774315,3905,3900,3905,3900,3994
|
|
20240430,133300,1075193715,3905,3905,3905,3905,785
|
|
20240430,133200,1072128290,3905,3905,3905,3905,10
|
|
20240430,133100,1072089240,3905,3905,3905,3905,1500
|
|
20240430,133000,1066231740,3905,3905,3905,3905,0
|
|
20240430,132900,1066231740,3905,3905,3905,3905,241
|
|
20240430,132800,1065290635,3905,3905,3905,3905,0
|
|
20240430,132700,1065290635,3905,3905,3905,3905,0
|
|
20240430,132600,1065290635,3905,3905,3905,3905,0
|
|
20240430,132500,1065290635,3905,3905,3905,3905,50
|
|
20240430,132400,1065095385,3900,3905,3905,3900,528
|
|
20240430,132300,1063035680,3905,3905,3905,3905,163
|
|
20240430,132200,1062399165,3905,3905,3905,3905,4362
|
|
20240430,132100,1045365555,3910,3910,3910,3910,0
|
|
20240430,132000,1045365555,3910,3910,3910,3910,0
|
|
20240430,131900,1045365555,3910,3910,3910,3910,0
|
|
20240430,131800,1045365555,3910,3910,3910,3910,5
|
|
20240430,131700,1045346005,3910,3910,3910,3910,0
|
|
20240430,131600,1045346005,3910,3905,3910,3905,3
|
|
20240430,131500,1045334285,3905,3905,3905,3905,0
|
|
20240430,131400,1045334285,3905,3905,3905,3905,0
|
|
20240430,131300,1045334285,3905,3905,3905,3905,0
|
|
20240430,131200,1045334285,3905,3905,3905,3905,0
|
|
20240430,131100,1045334285,3905,3905,3905,3905,15
|
|
20240430,131000,1045275710,3910,3910,3910,3910,0
|
|
20240430,130900,1045275710,3910,3910,3910,3910,144
|
|
20240430,130800,1044712670,3905,3905,3905,3905,0
|
|
20240430,130700,1044712670,3905,3905,3905,3905,700
|
|
20240430,130600,1041979170,3905,3905,3905,3905,2
|
|
20240430,130500,1041971360,3905,3905,3905,3905,9
|
|
20240430,130400,1041936215,3905,3905,3905,3905,20
|
|
20240430,130300,1041858115,3910,3910,3910,3910,26
|
|
20240430,130200,1041756455,3910,3910,3910,3910,41
|
|
20240430,130100,1041596145,3905,3905,3905,3905,40
|
|
20240430,130000,1041439945,3905,3905,3905,3905,166
|
|
20240430,125900,1040791715,3905,3905,3905,3905,20
|
|
20240430,125800,1040713615,3905,3905,3905,3905,116
|
|
20240430,125700,1040260635,3905,3905,3905,3905,100
|
|
20240430,125600,1039870135,3905,3905,3905,3905,100
|
|
20240430,125500,1039479635,3910,3910,3910,3910,100
|
|
20240430,125400,1039088635,3910,3910,3910,3910,50
|
|
20240430,125300,1038893135,3910,3910,3910,3910,0
|
|
20240430,125200,1038893135,3910,3910,3910,3910,0
|
|
20240430,125100,1038893135,3910,3910,3910,3910,2
|
|
20240430,125000,1038885315,3910,3910,3910,3910,0
|
|
20240430,124900,1038885315,3910,3910,3910,3910,500
|
|
20240430,124800,1036930315,3910,3910,3910,3910,18
|
|
20240430,124700,1036859935,3910,3910,3910,3910,40
|
|
20240430,124600,1036703535,3910,3910,3910,3910,200
|
|
20240430,124500,1035921535,3910,3910,3910,3910,0
|
|
20240430,124400,1035921535,3910,3910,3910,3910,0
|
|
20240430,124300,1035921535,3910,3910,3910,3910,650
|
|
20240430,124200,1033380035,3905,3905,3905,3905,0
|
|
20240430,124100,1033380035,3905,3905,3905,3905,1
|
|
20240430,124000,1033376130,3905,3905,3905,3905,0
|
|
20240430,123900,1033376130,3905,3905,3905,3905,0
|
|
20240430,123800,1033376130,3905,3905,3905,3905,520
|
|
20240430,123700,1031345530,3905,3905,3905,3905,100
|
|
20240430,123600,1030955030,3905,3905,3905,3905,0
|
|
20240430,123500,1030955030,3905,3905,3905,3905,0
|
|
20240430,123400,1030955030,3905,3905,3905,3905,0
|
|
20240430,123300,1030955030,3905,3905,3905,3905,0
|
|
20240430,123200,1030955030,3905,3905,3905,3905,800
|
|
20240430,123100,1027831030,3910,3910,3910,3910,0
|
|
20240430,123000,1027831030,3910,3910,3910,3910,1
|
|
20240430,122900,1027827120,3915,3915,3915,3915,0
|
|
20240430,122800,1027827120,3915,3910,3915,3910,1200
|
|
20240430,122700,1023135095,3910,3910,3910,3910,1130
|
|
20240430,122600,1018716795,3910,3910,3910,3910,0
|
|
20240430,122500,1018716795,3910,3910,3910,3910,100
|
|
20240430,122400,1018325795,3910,3910,3910,3910,0
|
|
20240430,122300,1018325795,3910,3910,3910,3910,25
|
|
20240430,122200,1018228045,3910,3910,3910,3910,587
|
|
20240430,122100,1015932875,3910,3910,3910,3910,0
|
|
20240430,122000,1015932875,3910,3910,3910,3910,0
|
|
20240430,121900,1015932875,3910,3910,3910,3910,0
|
|
20240430,121800,1015932875,3910,3915,3915,3910,3332
|
|
20240430,121700,1002902255,3910,3910,3910,3910,407
|
|
20240430,121600,1001310885,3910,3910,3910,3910,875
|
|
20240430,121500,997889635,3910,3910,3910,3910,0
|
|
20240430,121400,997889635,3910,3910,3910,3910,0
|
|
20240430,121300,997889635,3910,3910,3910,3910,209
|
|
20240430,121200,997072445,3915,3915,3915,3915,0
|
|
20240430,121100,997072445,3915,3915,3915,3915,0
|
|
20240430,121000,997072445,3915,3915,3915,3915,100
|
|
20240430,120900,996680945,3915,3915,3915,3915,0
|
|
20240430,120800,996680945,3915,3915,3915,3915,0
|
|
20240430,120700,996680945,3915,3915,3915,3915,0
|
|
20240430,120600,996680945,3915,3915,3915,3915,1
|
|
20240430,120500,996677030,3910,3910,3910,3910,300
|
|
20240430,120400,995504030,3910,3910,3910,3910,1003
|
|
20240430,120300,991582300,3910,3910,3910,3910,0
|
|
20240430,120200,991582300,3910,3910,3910,3910,0
|
|
20240430,120100,991582300,3910,3910,3910,3910,1497
|
|
20240430,120000,985729030,3910,3910,3910,3910,0
|
|
20240430,115900,985729030,3910,3910,3910,3910,1000
|
|
20240430,115800,981819030,3915,3915,3915,3915,0
|
|
20240430,115700,981819030,3915,3915,3915,3915,0
|
|
20240430,115600,981819030,3915,3905,3915,3905,138
|
|
20240430,115500,981280040,3910,3910,3910,3910,1908
|
|
20240430,115400,973819760,3915,3915,3915,3915,0
|
|
20240430,115300,973819760,3915,3915,3915,3915,18
|
|
20240430,115200,973749290,3910,3910,3910,3910,8
|
|
20240430,115100,973718010,3910,3910,3910,3910,561
|
|
20240430,115000,971524500,3910,3910,3910,3910,0
|
|
20240430,114900,971524500,3910,3910,3910,3910,215
|
|
20240430,114800,970683850,3910,3910,3910,3910,689
|
|
20240430,114700,967989860,3910,3910,3910,3910,49
|
|
20240430,114600,967798270,3920,3920,3920,3920,1
|
|
20240430,114500,967794350,3910,3910,3910,3910,72
|
|
20240430,114400,967512830,3915,3915,3915,3915,239
|
|
20240430,114300,966577145,3910,3910,3910,3910,10
|
|
20240430,114200,966538045,3915,3915,3915,3915,1
|
|
20240430,114100,966534130,3915,3915,3915,3915,797
|
|
20240430,114000,963413875,3915,3915,3915,3915,255
|
|
20240430,113900,962415550,3910,3915,3915,3910,511
|
|
20240430,113800,960417065,3915,3915,3915,3915,0
|
|
20240430,113700,960417065,3915,3915,3915,3915,0
|
|
20240430,113600,960417065,3915,3910,3915,3910,708
|
|
20240430,113500,957646745,3915,3915,3915,3915,104
|
|
20240430,113400,957239585,3915,3915,3915,3915,0
|
|
20240430,113300,957239585,3915,3915,3915,3915,0
|
|
20240430,113200,957239585,3915,3915,3915,3915,806
|
|
20240430,113100,954084095,3920,3920,3920,3920,10
|
|
20240430,113000,954044895,3920,3920,3920,3920,0
|
|
20240430,112900,954044895,3920,3920,3920,3920,510
|
|
20240430,112800,952045695,3920,3920,3920,3920,5
|
|
20240430,112700,952026095,3920,3920,3920,3920,0
|
|
20240430,112600,952026095,3920,3920,3920,3920,1
|
|
20240430,112500,952022175,3915,3915,3915,3915,0
|
|
20240430,112400,952022175,3915,3920,3920,3915,101
|
|
20240430,112300,951626755,3920,3920,3920,3920,100
|
|
20240430,112200,951234755,3920,3920,3920,3920,1
|
|
20240430,112100,951230835,3910,3915,3915,3910,325
|
|
20240430,112000,949958560,3915,3915,3915,3915,396
|
|
20240430,111900,948408220,3915,3925,3925,3915,2946
|
|
20240430,111800,936870870,3925,3925,3925,3920,78
|
|
20240430,111700,936565100,3920,3920,3920,3920,1900
|
|
20240430,111600,929117100,3925,3925,3925,3925,0
|
|
20240430,111500,929117100,3925,3925,3925,3925,10
|
|
20240430,111400,929077850,3925,3925,3925,3925,1
|
|
20240430,111300,929073925,3920,3920,3920,3920,0
|
|
20240430,111200,929073925,3920,3920,3920,3920,247
|
|
20240430,111100,928105685,3930,3925,3930,3925,3715
|
|
20240430,111000,913519000,3925,3920,3925,3920,201
|
|
20240430,110900,912731075,3925,3925,3925,3925,0
|
|
20240430,110800,912731075,3925,3925,3925,3925,0
|
|
20240430,110700,912731075,3925,3920,3925,3920,268
|
|
20240430,110600,911680510,3920,3920,3920,3915,902
|
|
20240430,110500,908145670,3915,3920,3920,3915,140
|
|
20240430,110400,907597370,3920,3920,3920,3920,40
|
|
20240430,110300,907440570,3915,3915,3915,3915,10
|
|
20240430,110200,907401420,3910,3910,3910,3910,0
|
|
20240430,110100,907401420,3910,3910,3910,3910,1000
|
|
20240430,110000,903491420,3910,3910,3910,3910,376
|
|
20240430,105900,902021260,3920,3920,3920,3920,0
|
|
20240430,105800,902021260,3920,3920,3920,3920,30
|
|
20240430,105700,901903660,3920,3920,3920,3920,60
|
|
20240430,105600,901668460,3920,3920,3920,3910,2195
|
|
20240430,105500,893077830,3915,3915,3915,3915,163
|
|
20240430,105400,892439685,3920,3920,3920,3920,0
|
|
20240430,105300,892439685,3920,3920,3920,3920,18
|
|
20240430,105200,892369125,3925,3920,3925,3920,25
|
|
20240430,105100,892271120,3925,3915,3925,3915,18
|
|
20240430,105000,892200640,3925,3925,3925,3920,645
|
|
20240430,104900,889671015,3925,3925,3925,3925,0
|
|
20240430,104800,889671015,3925,3915,3925,3915,303
|
|
20240430,104700,888484760,3925,3920,3925,3915,3855
|
|
20240430,104600,873382420,3925,3925,3925,3925,5
|
|
20240430,104500,873362795,3925,3925,3925,3925,1110
|
|
20240430,104400,869006045,3925,3925,3925,3925,0
|
|
20240430,104300,869006045,3925,3925,3925,3925,816
|
|
20240430,104200,865803245,3925,3925,3925,3925,5
|
|
20240430,104100,865783620,3925,3925,3925,3925,824
|
|
20240430,104000,862549420,3925,3920,3925,3920,27
|
|
20240430,103900,862443475,3925,3925,3925,3925,108
|
|
20240430,103800,862019575,3930,3925,3930,3925,25
|
|
20240430,103700,861921445,3925,3925,3925,3925,1172
|
|
20240430,103600,857321345,3925,3925,3925,3925,2
|
|
20240430,103500,857313495,3925,3925,3925,3920,603
|
|
20240430,103400,854947225,3930,3930,3930,3930,1
|
|
20240430,103300,854943295,3930,3925,3930,3925,1152
|
|
20240430,103200,850416685,3925,3925,3925,3920,1433
|
|
20240430,103100,844792210,3925,3925,3925,3925,87
|
|
20240430,103000,844450735,3925,3925,3925,3920,5
|
|
20240430,102900,844431115,3925,3925,3925,3925,2267
|
|
20240430,102800,835533140,3925,3920,3925,3915,196
|
|
20240430,102700,834764840,3920,3920,3920,3920,2469
|
|
20240430,102600,825086360,3920,3920,3920,3920,1938
|
|
20240430,102500,817489400,3920,3920,3920,3920,0
|
|
20240430,102400,817489400,3920,3920,3920,3915,1468
|
|
20240430,102300,811741535,3910,3920,3920,3910,71
|
|
20240430,102200,811463910,3915,3915,3915,3915,1552
|
|
20240430,102100,805387830,3915,3910,3915,3910,1301
|
|
20240430,102000,800300915,3910,3920,3920,3910,1067
|
|
20240430,101900,796126380,3920,3920,3920,3915,502
|
|
20240430,101800,794161040,3920,3920,3920,3920,35
|
|
20240430,101700,794023840,3920,3915,3920,3910,2116
|
|
20240430,101600,785739740,3920,3920,3920,3910,252
|
|
20240430,101500,784754395,3920,3920,3920,3920,0
|
|
20240430,101400,784754395,3920,3910,3920,3910,244
|
|
20240430,101300,783800135,3920,3915,3920,3915,1502
|
|
20240430,101200,777919800,3910,3915,3915,3910,11
|
|
20240430,101100,777876785,3915,3915,3915,3915,515
|
|
20240430,101000,775860560,3915,3910,3915,3910,1373
|
|
20240430,100900,770491125,3915,3915,3915,3915,10
|
|
20240430,100800,770451975,3915,3915,3915,3915,205
|
|
20240430,100700,769649400,3915,3910,3915,3910,51
|
|
20240430,100600,769449985,3915,3915,3915,3915,0
|
|
20240430,100500,769449985,3915,3910,3915,3910,17
|
|
20240430,100400,769383470,3920,3915,3920,3915,311
|
|
20240430,100300,768165595,3920,3910,3920,3910,27
|
|
20240430,100200,768059930,3920,3920,3920,3910,5802
|
|
20240430,100100,745374090,3920,3920,3920,3920,105
|
|
20240430,100000,744962490,3920,3915,3920,3915,217
|
|
20240430,095900,744112855,3915,3915,3915,3915,79
|
|
20240430,095800,743803570,3920,3920,3920,3920,0
|
|
20240430,095700,743803570,3920,3920,3920,3920,200
|
|
20240430,095600,743019570,3920,3920,3920,3915,8
|
|
20240430,095500,742988215,3920,3910,3920,3910,212
|
|
20240430,095400,742159285,3915,3915,3915,3915,3
|
|
20240430,095300,742147540,3920,3920,3920,3910,27647
|
|
20240430,095200,634047600,3925,3925,3925,3925,23
|
|
20240430,095100,633957325,3925,3925,3925,3925,1
|
|
20240430,095000,633953400,3925,3920,3925,3915,6315
|
|
20240430,094900,609199840,3920,3920,3925,3920,10203
|
|
20240430,094800,569204075,3920,3920,3920,3920,3
|
|
20240430,094700,569192315,3920,3915,3920,3915,1576
|
|
20240430,094600,563022255,3920,3910,3920,3910,7900
|
|
20240430,094500,532127195,3905,3910,3910,3905,444
|
|
20240430,094400,530391180,3910,3905,3910,3905,996
|
|
20240430,094300,526501545,3905,3905,3905,3905,54
|
|
20240430,094200,526290675,3905,3905,3905,3905,643
|
|
20240430,094100,523779760,3910,3910,3910,3905,1510
|
|
20240430,094000,517882205,3910,3905,3910,3905,100
|
|
20240430,093900,517491555,3910,3910,3910,3910,10
|
|
20240430,093800,517452455,3910,3910,3910,3905,1504
|
|
20240430,093700,511576815,3910,3905,3910,3900,639
|
|
20240430,093600,509082050,3910,3905,3910,3905,4435
|
|
20240430,093500,491763130,3905,3905,3905,3905,302
|
|
20240430,093400,490583820,3905,3905,3905,3905,0
|
|
20240430,093300,490583820,3905,3900,3905,3900,423
|
|
20240430,093200,488933980,3900,3905,3905,3900,2231
|
|
20240430,093100,480231925,3905,3905,3910,3895,4353
|
|
20240430,093000,463251345,3905,3900,3905,3900,7035
|
|
20240430,092900,435801935,3905,3905,3905,3905,360
|
|
20240430,092800,434396135,3905,3905,3905,3905,0
|
|
20240430,092700,434396135,3905,3905,3905,3905,0
|
|
20240430,092600,434396135,3905,3895,3905,3895,1248
|
|
20240430,092500,429529430,3900,3895,3900,3895,911
|
|
20240430,092400,425981080,3900,3900,3900,3900,1
|
|
20240430,092300,425977180,3895,3895,3900,3895,815
|
|
20240430,092200,422802615,3900,3905,3905,3900,56
|
|
20240430,092100,422584185,3905,3900,3905,3900,204
|
|
20240430,092000,421788580,3900,3900,3900,3890,10809
|
|
20240430,091900,379689775,3905,3905,3905,3905,10
|
|
20240430,091800,379650725,3905,3905,3905,3905,151
|
|
20240430,091700,379061070,3905,3905,3910,3900,2980
|
|
20240430,091600,367423040,3905,3880,3905,3880,14040
|
|
20240430,091500,312815995,3875,3875,3875,3875,3491
|
|
20240430,091400,299288370,3880,3875,3880,3875,2504
|
|
20240430,091300,289584725,3880,3875,3880,3870,10607
|
|
20240430,091200,248488450,3875,3885,3885,3875,5606
|
|
20240430,091100,226764560,3880,3885,3885,3880,2002
|
|
20240430,091000,218996795,3885,3875,3890,3870,4414
|
|
20240430,090900,201897685,3885,3890,3890,3870,14476
|
|
20240430,090800,145776505,3895,3895,3895,3890,1014
|
|
20240430,090700,141831530,3895,3895,3895,3895,2530
|
|
20240430,090600,131977180,3895,3895,3895,3895,1594
|
|
20240430,090500,125768550,3900,3900,3900,3900,0
|
|
20240430,090400,125768550,3900,3900,3900,3880,2534
|
|
20240430,090300,115926280,3905,3900,3905,3900,249
|
|
20240430,090200,114955125,3905,3890,3910,3875,10261
|
|
20240430,090100,75134925,3915,3915,3915,3890,262
|
|
20240430,090000,74115320,3915,3885,3920,3880,18955
|