574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,183000,2102176960,5790,5790,5790,5790,0
|
|
20240430,182900,2102176960,5790,5790,5790,5790,0
|
|
20240430,182800,2102176960,5790,5790,5790,5790,0
|
|
20240430,182700,2102176960,5790,5790,5790,5790,0
|
|
20240430,182600,2102176960,5790,5790,5790,5790,0
|
|
20240430,182500,2102176960,5790,5790,5790,5790,0
|
|
20240430,182400,2102176960,5790,5790,5790,5790,0
|
|
20240430,182300,2102176960,5790,5790,5790,5790,0
|
|
20240430,182200,2102176960,5790,5790,5790,5790,0
|
|
20240430,182100,2102176960,5790,5790,5790,5790,0
|
|
20240430,182000,2102176960,5790,5790,5790,5790,0
|
|
20240430,181900,2102176960,5790,5790,5790,5790,0
|
|
20240430,181800,2102176960,5790,5790,5790,5790,0
|
|
20240430,181700,2102176960,5790,5790,5790,5790,0
|
|
20240430,181600,2102176960,5790,5790,5790,5790,0
|
|
20240430,181500,2102176960,5790,5790,5790,5790,0
|
|
20240430,181400,2102176960,5790,5790,5790,5790,0
|
|
20240430,181300,2102176960,5790,5790,5790,5790,0
|
|
20240430,181200,2102176960,5790,5790,5790,5790,0
|
|
20240430,181100,2102176960,5790,5790,5790,5790,0
|
|
20240430,181000,2102176960,5790,5790,5790,5790,0
|
|
20240430,180900,2102176960,5790,5790,5790,5790,0
|
|
20240430,180800,2102176960,5790,5790,5790,5790,0
|
|
20240430,180700,2102176960,5790,5790,5790,5790,0
|
|
20240430,180600,2102176960,5790,5790,5790,5790,0
|
|
20240430,180500,2102176960,5790,5790,5790,5790,0
|
|
20240430,180400,2102176960,5790,5790,5790,5790,0
|
|
20240430,180300,2102176960,5790,5790,5790,5790,0
|
|
20240430,180200,2102176960,5790,5790,5790,5790,0
|
|
20240430,180100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,180000,2102176960,5790,5790,5790,5790,0
|
|
20240430,175900,2102176960,5790,5790,5790,5790,0
|
|
20240430,175800,2102176960,5790,5790,5790,5790,0
|
|
20240430,175700,2102176960,5790,5790,5790,5790,0
|
|
20240430,175600,2102176960,5790,5790,5790,5790,0
|
|
20240430,175500,2102176960,5790,5790,5790,5790,0
|
|
20240430,175400,2102176960,5790,5790,5790,5790,0
|
|
20240430,175300,2102176960,5790,5790,5790,5790,0
|
|
20240430,175200,2102176960,5790,5790,5790,5790,0
|
|
20240430,175100,2102176960,5790,5790,5790,5790,0
|
|
20240430,175000,2102176960,5790,5790,5790,5790,0
|
|
20240430,174900,2102176960,5790,5790,5790,5790,0
|
|
20240430,174800,2102176960,5790,5790,5790,5790,0
|
|
20240430,174700,2102176960,5790,5790,5790,5790,0
|
|
20240430,174600,2102176960,5790,5790,5790,5790,0
|
|
20240430,174500,2102176960,5790,5790,5790,5790,0
|
|
20240430,174400,2102176960,5790,5790,5790,5790,0
|
|
20240430,174300,2102176960,5790,5790,5790,5790,0
|
|
20240430,174200,2102176960,5790,5790,5790,5790,0
|
|
20240430,174100,2102176960,5790,5790,5790,5790,0
|
|
20240430,174000,2102176960,5790,5790,5790,5790,0
|
|
20240430,173900,2102176960,5790,5790,5790,5790,0
|
|
20240430,173800,2102176960,5790,5790,5790,5790,0
|
|
20240430,173700,2102176960,5790,5790,5790,5790,0
|
|
20240430,173600,2102176960,5790,5790,5790,5790,0
|
|
20240430,173500,2102176960,5790,5790,5790,5790,0
|
|
20240430,173400,2102176960,5790,5790,5790,5790,0
|
|
20240430,173300,2102176960,5790,5790,5790,5790,0
|
|
20240430,173200,2102176960,5790,5790,5790,5790,0
|
|
20240430,173100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,173000,2102176960,5790,5790,5790,5790,0
|
|
20240430,172900,2102176960,5790,5790,5790,5790,0
|
|
20240430,172800,2102176960,5790,5790,5790,5790,0
|
|
20240430,172700,2102176960,5790,5790,5790,5790,0
|
|
20240430,172600,2102176960,5790,5790,5790,5790,0
|
|
20240430,172500,2102176960,5790,5790,5790,5790,0
|
|
20240430,172400,2102176960,5790,5790,5790,5790,0
|
|
20240430,172300,2102176960,5790,5790,5790,5790,0
|
|
20240430,172200,2102176960,5790,5790,5790,5790,0
|
|
20240430,172100,2102176960,5790,5790,5790,5790,0
|
|
20240430,172000,2102176960,5790,5790,5790,5790,0
|
|
20240430,171900,2102176960,5790,5790,5790,5790,0
|
|
20240430,171800,2102176960,5790,5790,5790,5790,0
|
|
20240430,171700,2102176960,5790,5790,5790,5790,0
|
|
20240430,171600,2102176960,5790,5790,5790,5790,0
|
|
20240430,171500,2102176960,5790,5790,5790,5790,0
|
|
20240430,171400,2102176960,5790,5790,5790,5790,0
|
|
20240430,171300,2102176960,5790,5790,5790,5790,0
|
|
20240430,171200,2102176960,5790,5790,5790,5790,0
|
|
20240430,171100,2102176960,5790,5790,5790,5790,0
|
|
20240430,171000,2102176960,5790,5790,5790,5790,0
|
|
20240430,170900,2102176960,5790,5790,5790,5790,0
|
|
20240430,170800,2102176960,5790,5790,5790,5790,0
|
|
20240430,170700,2102176960,5790,5790,5790,5790,0
|
|
20240430,170600,2102176960,5790,5790,5790,5790,0
|
|
20240430,170500,2102176960,5790,5790,5790,5790,0
|
|
20240430,170400,2102176960,5790,5790,5790,5790,0
|
|
20240430,170300,2102176960,5790,5790,5790,5790,0
|
|
20240430,170200,2102176960,5790,5790,5790,5790,0
|
|
20240430,170100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,170000,2102176960,5790,5790,5790,5790,0
|
|
20240430,165900,2102176960,5790,5790,5790,5790,0
|
|
20240430,165800,2102176960,5790,5790,5790,5790,0
|
|
20240430,165700,2102176960,5790,5790,5790,5790,0
|
|
20240430,165600,2102176960,5790,5790,5790,5790,0
|
|
20240430,165500,2102176960,5790,5790,5790,5790,0
|
|
20240430,165400,2102176960,5790,5790,5790,5790,0
|
|
20240430,165300,2102176960,5790,5790,5790,5790,0
|
|
20240430,165200,2102176960,5790,5790,5790,5790,0
|
|
20240430,165100,2102176960,5790,5790,5790,5790,0
|
|
20240430,165000,2102176960,5790,5790,5790,5790,0
|
|
20240430,164900,2102176960,5790,5790,5790,5790,0
|
|
20240430,164800,2102176960,5790,5790,5790,5790,0
|
|
20240430,164700,2102176960,5790,5790,5790,5790,0
|
|
20240430,164600,2102176960,5790,5790,5790,5790,0
|
|
20240430,164500,2102176960,5790,5790,5790,5790,0
|
|
20240430,164400,2102176960,5790,5790,5790,5790,0
|
|
20240430,164300,2102176960,5790,5790,5790,5790,0
|
|
20240430,164200,2102176960,5790,5790,5790,5790,0
|
|
20240430,164100,2102176960,5790,5790,5790,5790,0
|
|
20240430,164000,2102176960,5790,5790,5790,5790,0
|
|
20240430,163900,2102176960,5790,5790,5790,5790,0
|
|
20240430,163800,2102176960,5790,5790,5790,5790,0
|
|
20240430,163700,2102176960,5790,5790,5790,5790,0
|
|
20240430,163600,2102176960,5790,5790,5790,5790,0
|
|
20240430,163500,2102176960,5790,5790,5790,5790,0
|
|
20240430,163400,2102176960,5790,5790,5790,5790,0
|
|
20240430,163300,2102176960,5790,5790,5790,5790,0
|
|
20240430,163200,2102176960,5790,5790,5790,5790,0
|
|
20240430,163100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,163000,2102176960,5790,5790,5790,5790,0
|
|
20240430,162900,2102176960,5790,5790,5790,5790,0
|
|
20240430,162800,2102176960,5790,5790,5790,5790,0
|
|
20240430,162700,2102176960,5790,5790,5790,5790,0
|
|
20240430,162600,2102176960,5790,5790,5790,5790,0
|
|
20240430,162500,2102176960,5790,5790,5790,5790,0
|
|
20240430,162400,2102176960,5790,5790,5790,5790,0
|
|
20240430,162300,2102176960,5790,5790,5790,5790,0
|
|
20240430,162200,2102176960,5790,5790,5790,5790,0
|
|
20240430,162100,2102176960,5790,5790,5790,5790,0
|
|
20240430,162000,2102176960,5790,5790,5790,5790,0
|
|
20240430,161900,2102176960,5790,5790,5790,5790,0
|
|
20240430,161800,2102176960,5790,5790,5790,5790,0
|
|
20240430,161700,2102176960,5790,5790,5790,5790,0
|
|
20240430,161600,2102176960,5790,5790,5790,5790,0
|
|
20240430,161500,2102176960,5790,5790,5790,5790,0
|
|
20240430,161400,2102176960,5790,5790,5790,5790,0
|
|
20240430,161300,2102176960,5790,5790,5790,5790,0
|
|
20240430,161200,2102176960,5790,5790,5790,5790,0
|
|
20240430,161100,2102176960,5790,5790,5790,5790,0
|
|
20240430,161000,2102176960,5790,5790,5790,5790,0
|
|
20240430,160900,2102176960,5790,5790,5790,5790,0
|
|
20240430,160800,2102176960,5790,5790,5790,5790,0
|
|
20240430,160700,2102176960,5790,5790,5790,5790,0
|
|
20240430,160600,2102176960,5790,5790,5790,5790,0
|
|
20240430,160500,2102176960,5790,5790,5790,5790,0
|
|
20240430,160400,2102176960,5790,5790,5790,5790,0
|
|
20240430,160300,2102176960,5790,5790,5790,5790,0
|
|
20240430,160200,2102176960,5790,5790,5790,5790,0
|
|
20240430,160100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,160000,2102176960,5790,5790,5790,5790,0
|
|
20240430,155900,2102176960,5790,5790,5790,5790,0
|
|
20240430,155800,2102176960,5790,5790,5790,5790,0
|
|
20240430,155700,2102176960,5790,5790,5790,5790,0
|
|
20240430,155600,2102176960,5790,5790,5790,5790,0
|
|
20240430,155500,2102176960,5790,5790,5790,5790,0
|
|
20240430,155400,2102176960,5790,5790,5790,5790,0
|
|
20240430,155300,2102176960,5790,5790,5790,5790,0
|
|
20240430,155200,2102176960,5790,5790,5790,5790,0
|
|
20240430,155100,2102176960,5790,5790,5790,5790,0
|
|
20240430,155000,2102176960,5790,5790,5790,5790,0
|
|
20240430,154900,2102176960,5790,5790,5790,5790,0
|
|
20240430,154800,2102176960,5790,5790,5790,5790,0
|
|
20240430,154700,2102176960,5790,5790,5790,5790,0
|
|
20240430,154600,2102176960,5790,5790,5790,5790,0
|
|
20240430,154500,2102176960,5790,5790,5790,5790,0
|
|
20240430,154400,2102176960,5790,5790,5790,5790,0
|
|
20240430,154300,2102176960,5790,5790,5790,5790,0
|
|
20240430,154200,2102176960,5790,5790,5790,5790,0
|
|
20240430,154100,2102176960,5790,5790,5790,5790,0
|
|
20240430,154000,2102176960,5790,5790,5790,5790,0
|
|
20240430,153900,2102176960,5790,5790,5790,5790,0
|
|
20240430,153800,2102176960,5790,5790,5790,5790,0
|
|
20240430,153700,2102176960,5790,5790,5790,5790,0
|
|
20240430,153600,2102176960,5790,5790,5790,5790,0
|
|
20240430,153500,2102176960,5790,5790,5790,5790,0
|
|
20240430,153400,2102176960,5790,5790,5790,5790,0
|
|
20240430,153300,2102176960,5790,5790,5790,5790,0
|
|
20240430,153200,2102176960,5790,5790,5790,5790,0
|
|
20240430,153100,2102176960,5790,5790,5790,5790,11745
|
|
20240430,153000,2102176960,5790,5790,5790,5790,11745
|
|
20240430,152900,2034173410,5790,5790,5790,5790,0
|
|
20240430,152800,2034173410,5790,5790,5790,5790,0
|
|
20240430,152700,2034173410,5790,5790,5790,5790,0
|
|
20240430,152600,2034173410,5790,5790,5790,5790,0
|
|
20240430,152500,2034173410,5790,5790,5790,5790,0
|
|
20240430,152400,2034173410,5790,5790,5790,5790,0
|
|
20240430,152300,2034173410,5790,5790,5790,5790,0
|
|
20240430,152200,2034173410,5790,5790,5790,5790,0
|
|
20240430,152100,2034173410,5790,5790,5790,5790,0
|
|
20240430,152000,2034173410,5790,5790,5790,5790,0
|
|
20240430,151900,2034173410,5790,5790,5800,5790,4234
|
|
20240430,151800,2009657050,5800,5790,5800,5780,6023
|
|
20240430,151700,1974793400,5800,5790,5800,5790,542
|
|
20240430,151600,1971650210,5790,5800,5800,5790,300
|
|
20240430,151500,1969910750,5790,5780,5800,5780,322
|
|
20240430,151400,1968046530,5780,5790,5790,5780,2387
|
|
20240430,151300,1954231540,5790,5790,5790,5790,60
|
|
20240430,151200,1953884140,5790,5800,5810,5790,331
|
|
20240430,151100,1951966430,5800,5790,5800,5790,13
|
|
20240430,151000,1951891100,5810,5800,5810,5790,443
|
|
20240430,150900,1949324180,5800,5800,5810,5800,956
|
|
20240430,150800,1943779370,5810,5800,5810,5800,548
|
|
20240430,150700,1940600560,5800,5800,5810,5800,506
|
|
20240430,150600,1937665750,5800,5800,5800,5800,327
|
|
20240430,150500,1935769150,5800,5810,5810,5800,15
|
|
20240430,150400,1935682140,5800,5800,5800,5800,143
|
|
20240430,150300,1934852740,5800,5800,5810,5800,454
|
|
20240430,150200,1932219500,5810,5800,5810,5800,134
|
|
20240430,150100,1931442290,5790,5800,5800,5790,539
|
|
20240430,150000,1928317930,5800,5810,5810,5800,573
|
|
20240430,145900,1924990130,5810,5810,5820,5810,15
|
|
20240430,145800,1924902970,5810,5820,5820,5810,573
|
|
20240430,145700,1921568680,5810,5810,5820,5810,179
|
|
20240430,145600,1920528390,5810,5820,5820,5810,223
|
|
20240430,145500,1919231000,5820,5810,5820,5810,964
|
|
20240430,145400,1913622510,5800,5780,5800,5780,353
|
|
20240430,145300,1911578450,5780,5780,5780,5770,2650
|
|
20240430,145200,1896271590,5780,5790,5790,5780,1298
|
|
20240430,145100,1888766080,5800,5800,5800,5800,89
|
|
20240430,145000,1888249880,5800,5790,5800,5780,536
|
|
20240430,144900,1885146320,5780,5790,5790,5780,4581
|
|
20240430,144800,1858663330,5790,5790,5790,5790,4656
|
|
20240430,144700,1831705090,5790,5790,5790,5790,337
|
|
20240430,144600,1829753860,5790,5790,5810,5790,1109
|
|
20240430,144500,1823332320,5790,5800,5800,5790,762
|
|
20240430,144400,1818915800,5800,5800,5800,5800,1956
|
|
20240430,144300,1807571000,5800,5800,5800,5800,252
|
|
20240430,144200,1806109400,5800,5810,5810,5800,584
|
|
20240430,144100,1802721610,5810,5810,5810,5810,158
|
|
20240430,144000,1801803630,5810,5810,5820,5810,5192
|
|
20240430,143900,1771638060,5810,5810,5810,5810,7
|
|
20240430,143800,1771597390,5810,5810,5820,5810,14
|
|
20240430,143700,1771516040,5810,5810,5810,5810,7
|
|
20240430,143600,1771475370,5810,5810,5810,5810,1476
|
|
20240430,143500,1762899810,5820,5820,5820,5820,52
|
|
20240430,143400,1762597170,5820,5810,5820,5810,403
|
|
20240430,143300,1760251780,5810,5820,5820,5810,64
|
|
20240430,143200,1759879840,5810,5820,5820,5810,57
|
|
20240430,143100,1759548660,5810,5810,5810,5810,60
|
|
20240430,143000,1759200060,5810,5800,5810,5800,216
|
|
20240430,142900,1757945620,5800,5800,5800,5800,6363
|
|
20240430,142800,1721040220,5800,5810,5810,5800,855
|
|
20240430,142700,1716080560,5810,5810,5810,5810,3037
|
|
20240430,142600,1698435590,5810,5820,5830,5810,464
|
|
20240430,142500,1695735640,5820,5820,5820,5820,116
|
|
20240430,142400,1695060520,5820,5820,5820,5820,452
|
|
20240430,142300,1692429880,5820,5820,5820,5820,873
|
|
20240430,142200,1687349020,5820,5820,5820,5820,3214
|
|
20240430,142100,1668643540,5820,5820,5820,5820,225
|
|
20240430,142000,1667334040,5830,5820,5830,5820,101
|
|
20240430,141900,1666746200,5820,5820,5830,5820,388
|
|
20240430,141800,1664488000,5820,5820,5820,5820,346
|
|
20240430,141700,1662474280,5820,5820,5820,5820,685
|
|
20240430,141600,1658487580,5830,5820,5830,5820,113
|
|
20240430,141500,1657829910,5820,5820,5820,5820,14
|
|
20240430,141400,1657748430,5820,5820,5820,5820,7
|
|
20240430,141300,1657707690,5830,5830,5830,5830,2873
|
|
20240430,141200,1640958100,5840,5830,5840,5830,13
|
|
20240430,141100,1640882270,5830,5830,5830,5830,3683
|
|
20240430,141000,1619410380,5840,5840,5840,5840,1423
|
|
20240430,140900,1611100060,5840,5840,5840,5840,124
|
|
20240430,140800,1610375900,5840,5840,5840,5840,148
|
|
20240430,140700,1609511580,5850,5840,5850,5840,25
|
|
20240430,140600,1609365570,5840,5840,5840,5840,405
|
|
20240430,140500,1607000370,5840,5840,5850,5840,1195
|
|
20240430,140400,1600021560,5840,5840,5850,5840,2300
|
|
20240430,140300,1586589550,5840,5840,5850,5840,57
|
|
20240430,140200,1586256660,5850,5840,5850,5840,224
|
|
20240430,140100,1584948050,5840,5850,5850,5840,16
|
|
20240430,140000,1584854590,5840,5840,5840,5840,108
|
|
20240430,135900,1584223870,5840,5840,5840,5840,557
|
|
20240430,135800,1580970990,5840,5840,5840,5840,507
|
|
20240430,135700,1578010110,5840,5840,5850,5840,47
|
|
20240430,135600,1577735440,5840,5840,5840,5840,2690
|
|
20240430,135500,1562025840,5840,5840,5840,5840,13
|
|
20240430,135400,1561949920,5840,5840,5840,5840,50
|
|
20240430,135300,1561657920,5840,5840,5850,5840,106
|
|
20240430,135200,1561038380,5840,5840,5850,5840,260
|
|
20240430,135100,1559518010,5840,5850,5850,5840,217
|
|
20240430,135000,1558250530,5850,5850,5850,5840,572
|
|
20240430,134900,1554904830,5840,5840,5840,5840,29
|
|
20240430,134800,1554735470,5840,5840,5850,5840,536
|
|
20240430,134700,1551601730,5850,5850,5850,5840,1048
|
|
20240430,134600,1545471210,5840,5850,5850,5840,70
|
|
20240430,134500,1545062260,5850,5840,5850,5830,1390
|
|
20240430,134400,1536940970,5840,5840,5850,5840,149
|
|
20240430,134300,1536070090,5840,5840,5840,5840,46
|
|
20240430,134200,1535801450,5840,5840,5840,5830,43
|
|
20240430,134100,1535550400,5840,5840,5840,5830,454
|
|
20240430,134000,1532899210,5840,5840,5850,5840,623
|
|
20240430,133900,1529260880,5850,5840,5850,5840,59
|
|
20240430,133800,1528916250,5840,5850,5850,5840,471
|
|
20240430,133700,1526165560,5840,5840,5840,5840,148
|
|
20240430,133600,1525301240,5840,5840,5840,5840,187
|
|
20240430,133500,1524209160,5850,5850,5850,5840,31
|
|
20240430,133400,1524028100,5840,5840,5840,5840,7
|
|
20240430,133300,1523987220,5850,5840,5850,5840,271
|
|
20240430,133200,1522402560,5840,5840,5840,5840,2226
|
|
20240430,133100,1509402720,5830,5830,5830,5830,0
|
|
20240430,133000,1509402720,5830,5830,5840,5830,1569
|
|
20240430,132900,1500240410,5830,5840,5840,5830,894
|
|
20240430,132800,1495026900,5830,5830,5840,5830,502
|
|
20240430,132700,1492096240,5830,5840,5840,5830,199
|
|
20240430,132600,1490936050,5830,5830,5830,5830,1383
|
|
20240430,132500,1482873160,5830,5820,5830,5820,73
|
|
20240430,132400,1482447700,5820,5830,5830,5820,59
|
|
20240430,132300,1482104220,5820,5830,5830,5820,1432
|
|
20240430,132200,1473756150,5830,5830,5830,5830,7
|
|
20240430,132100,1473715340,5830,5830,5840,5830,58
|
|
20240430,132000,1473377190,5830,5830,5830,5830,95
|
|
20240430,131900,1472823340,5830,5840,5840,5830,263
|
|
20240430,131800,1471289870,5830,5830,5830,5830,947
|
|
20240430,131700,1465768860,5820,5820,5820,5820,49
|
|
20240430,131600,1465483680,5820,5820,5830,5820,115
|
|
20240430,131500,1464814330,5820,5840,5840,5820,1466
|
|
20240430,131400,1456267790,5830,5830,5830,5830,1099
|
|
20240430,131300,1449860620,5820,5820,5820,5820,84
|
|
20240430,131200,1449371740,5830,5820,5830,5820,52
|
|
20240430,131100,1449069060,5820,5820,5830,5820,310
|
|
20240430,131000,1447263860,5820,5820,5820,5820,870
|
|
20240430,130900,1442200460,5820,5820,5820,5820,35
|
|
20240430,130800,1441996760,5820,5830,5830,5820,250
|
|
20240430,130700,1440539750,5820,5820,5830,5820,22
|
|
20240430,130600,1440411630,5820,5820,5830,5820,628
|
|
20240430,130500,1436756620,5830,5820,5830,5820,142
|
|
20240430,130400,1435930170,5820,5820,5820,5820,63
|
|
20240430,130300,1435563510,5830,5810,5830,5810,435
|
|
20240430,130200,1433033440,5820,5810,5820,5810,127
|
|
20240430,130100,1432294570,5810,5800,5810,5800,1350
|
|
20240430,130000,1424459450,5800,5810,5810,5800,441
|
|
20240430,125900,1421899160,5810,5800,5810,5800,427
|
|
20240430,125800,1419418570,5800,5800,5800,5800,7
|
|
20240430,125700,1419377970,5800,5810,5810,5800,350
|
|
20240430,125600,1417346970,5810,5810,5810,5800,342
|
|
20240430,125500,1415360870,5810,5810,5810,5810,656
|
|
20240430,125400,1411549510,5810,5800,5810,5800,216
|
|
20240430,125300,1410294690,5800,5810,5810,5800,2638
|
|
20240430,125200,1394989090,5810,5810,5820,5810,78
|
|
20240430,125100,1394535900,5810,5810,5810,5810,7
|
|
20240430,125000,1394495230,5810,5810,5820,5810,199
|
|
20240430,124900,1393339030,5810,5810,5810,5810,28
|
|
20240430,124800,1393176350,5810,5810,5810,5810,954
|
|
20240430,124700,1387633610,5820,5810,5820,5810,483
|
|
20240430,124600,1384822830,5810,5810,5810,5810,63
|
|
20240430,124500,1384456800,5810,5810,5820,5810,32
|
|
20240430,124400,1384270870,5810,5810,5810,5800,413
|
|
20240430,124300,1381871760,5810,5810,5810,5800,308
|
|
20240430,124200,1380085290,5810,5800,5820,5800,304
|
|
20240430,124100,1378321990,5800,5810,5810,5800,2293
|
|
20240430,124000,1365020350,5810,5820,5820,5810,268
|
|
20240430,123900,1363462900,5830,5820,5830,5820,3
|
|
20240430,123800,1363445430,5820,5820,5820,5820,72
|
|
20240430,123700,1363026390,5810,5800,5810,5800,106
|
|
20240430,123600,1362411460,5800,5810,5810,5800,2149
|
|
20240430,123500,1349926290,5810,5810,5810,5810,550
|
|
20240430,123400,1346730790,5810,5810,5820,5810,17
|
|
20240430,123300,1346632010,5810,5810,5810,5810,204
|
|
20240430,123200,1345446770,5810,5810,5810,5810,56
|
|
20240430,123100,1345121410,5820,5820,5820,5820,69
|
|
20240430,123000,1344719830,5820,5820,5820,5810,151
|
|
20240430,122900,1343841080,5820,5830,5830,5820,11
|
|
20240430,122800,1343777020,5820,5820,5820,5820,257
|
|
20240430,122700,1342281280,5820,5820,5820,5820,14
|
|
20240430,122600,1342199800,5820,5820,5820,5820,103
|
|
20240430,122500,1341600340,5810,5810,5830,5810,33
|
|
20240430,122400,1341408570,5810,5810,5810,5810,48
|
|
20240430,122300,1341129690,5810,5830,5840,5800,8871
|
|
20240430,122200,1289580960,5830,5850,5850,5830,128
|
|
20240430,122100,1288832820,5850,5820,5850,5820,1772
|
|
20240430,122000,1278480310,5820,5820,5820,5820,137
|
|
20240430,121900,1277682970,5820,5820,5820,5820,5500
|
|
20240430,121800,1245672970,5820,5820,5820,5820,31
|
|
20240430,121700,1245492550,5820,5830,5830,5820,420
|
|
20240430,121600,1243044090,5830,5830,5840,5830,308
|
|
20240430,121500,1241247450,5840,5840,5840,5840,35
|
|
20240430,121400,1241043050,5840,5830,5840,5830,421
|
|
20240430,121300,1238584620,5830,5830,5830,5830,89
|
|
20240430,121200,1238065750,5830,5830,5830,5830,41
|
|
20240430,121100,1237826720,5830,5830,5840,5830,96
|
|
20240430,121000,1237266490,5830,5820,5830,5820,108
|
|
20240430,120900,1236637360,5820,5820,5820,5820,33
|
|
20240430,120800,1236445300,5820,5820,5820,5820,49
|
|
20240430,120700,1236160120,5820,5820,5820,5820,214
|
|
20240430,120600,1234914640,5820,5830,5830,5820,61
|
|
20240430,120500,1234559220,5830,5830,5830,5830,3022
|
|
20240430,120400,1216940960,5830,5830,5830,5830,91
|
|
20240430,120300,1216410430,5830,5830,5830,5830,56
|
|
20240430,120200,1216083950,5830,5830,5830,5830,38
|
|
20240430,120100,1215862410,5840,5840,5840,5840,20
|
|
20240430,120000,1215745610,5840,5830,5840,5830,89
|
|
20240430,115900,1215226730,5830,5830,5840,5830,219
|
|
20240430,115800,1213949730,5830,5830,5830,5830,0
|
|
20240430,115700,1213949730,5830,5830,5840,5830,136
|
|
20240430,115600,1213156100,5830,5830,5830,5830,0
|
|
20240430,115500,1213156100,5830,5830,5830,5830,182
|
|
20240430,115400,1212095040,5830,5840,5840,5830,25
|
|
20240430,115300,1211949240,5830,5830,5830,5830,529
|
|
20240430,115200,1208865170,5830,5840,5840,5830,78
|
|
20240430,115100,1208409860,5840,5840,5840,5840,10
|
|
20240430,115000,1208351460,5840,5830,5840,5830,53
|
|
20240430,114900,1208042460,5840,5830,5840,5830,32
|
|
20240430,114800,1207855880,5840,5840,5840,5840,0
|
|
20240430,114700,1207855880,5840,5830,5840,5830,621
|
|
20240430,114600,1204229450,5840,5840,5840,5840,85
|
|
20240430,114500,1203733050,5840,5840,5840,5840,50
|
|
20240430,114400,1203441050,5840,5840,5840,5840,622
|
|
20240430,114300,1199808570,5850,5840,5850,5840,101
|
|
20240430,114200,1199218720,5840,5850,5850,5840,107
|
|
20240430,114100,1198593830,5840,5840,5840,5840,200
|
|
20240430,114000,1197425830,5850,5850,5850,5840,266
|
|
20240430,113900,1195869940,5840,5840,5840,5840,85
|
|
20240430,113800,1195373540,5840,5840,5840,5840,1
|
|
20240430,113700,1195367700,5840,5840,5840,5840,175
|
|
20240430,113600,1194345700,5840,5850,5850,5840,80
|
|
20240430,113500,1193878200,5850,5840,5850,5840,670
|
|
20240430,113400,1189961210,5830,5830,5830,5830,22
|
|
20240430,113300,1189832950,5830,5830,5830,5830,124
|
|
20240430,113200,1189110030,5840,5830,5840,5830,86
|
|
20240430,113100,1188608640,5830,5820,5830,5820,502
|
|
20240430,113000,1185686990,5820,5830,5830,5820,131
|
|
20240430,112900,1184923470,5830,5820,5830,5820,116
|
|
20240430,112800,1184247490,5820,5820,5820,5820,226
|
|
20240430,112700,1182932170,5820,5820,5820,5820,210
|
|
20240430,112600,1181709970,5820,5820,5820,5820,23
|
|
20240430,112500,1181576110,5820,5820,5820,5820,100
|
|
20240430,112400,1180994110,5820,5820,5820,5820,0
|
|
20240430,112300,1180994110,5820,5830,5830,5820,1000
|
|
20240430,112200,1175168410,5830,5830,5830,5830,0
|
|
20240430,112100,1175168410,5830,5840,5840,5830,136
|
|
20240430,112000,1174375270,5830,5840,5840,5830,386
|
|
20240430,111900,1172121080,5840,5840,5850,5840,556
|
|
20240430,111800,1168873530,5840,5850,5850,5840,38
|
|
20240430,111700,1168651510,5840,5840,5840,5840,3
|
|
20240430,111600,1168633990,5840,5850,5850,5840,54
|
|
20240430,111500,1168318600,5850,5850,5850,5850,441
|
|
20240430,111400,1165738750,5850,5850,5850,5840,607
|
|
20240430,111300,1162188160,5850,5850,5850,5850,809
|
|
20240430,111200,1157455510,5840,5850,5850,5840,101
|
|
20240430,111100,1156865660,5840,5840,5840,5840,513
|
|
20240430,111000,1153869740,5840,5830,5840,5820,1018
|
|
20240430,110900,1147937260,5830,5830,5830,5820,501
|
|
20240430,110800,1145018430,5840,5830,5840,5830,313
|
|
20240430,110700,1143191610,5830,5840,5840,5830,35
|
|
20240430,110600,1142987510,5840,5840,5840,5840,160
|
|
20240430,110500,1142053110,5840,5830,5840,5830,23
|
|
20240430,110400,1141919000,5840,5840,5840,5840,20
|
|
20240430,110300,1141802200,5840,5830,5840,5830,201
|
|
20240430,110200,1140629360,5830,5830,5830,5830,1284
|
|
20240430,110100,1133143640,5830,5830,5830,5830,1
|
|
20240430,110000,1133137810,5820,5820,5820,5820,23
|
|
20240430,105900,1133003950,5820,5830,5830,5820,54
|
|
20240430,105800,1132689340,5830,5830,5830,5830,11
|
|
20240430,105700,1132625210,5830,5820,5840,5820,988
|
|
20240430,105600,1126870420,5820,5820,5820,5810,229
|
|
20240430,105500,1125537750,5810,5810,5820,5810,145
|
|
20240430,105400,1124694890,5810,5820,5820,5810,487
|
|
20240430,105300,1121865410,5820,5810,5820,5810,21
|
|
20240430,105200,1121743290,5820,5820,5820,5810,235
|
|
20240430,105100,1120375800,5820,5810,5820,5810,141
|
|
20240430,105000,1119556380,5820,5820,5820,5810,122
|
|
20240430,104900,1118846540,5820,5810,5820,5810,71
|
|
20240430,104800,1118434020,5810,5820,5820,5810,67
|
|
20240430,104700,1118044120,5810,5820,5820,5810,72
|
|
20240430,104600,1117625460,5820,5810,5820,5810,130
|
|
20240430,104500,1116869860,5810,5810,5810,5810,21
|
|
20240430,104400,1116747850,5810,5810,5810,5810,146
|
|
20240430,104300,1115899590,5810,5820,5820,5810,1833
|
|
20240430,104200,1105233110,5830,5830,5830,5830,5
|
|
20240430,104100,1105203960,5820,5820,5830,5820,29
|
|
20240430,104000,1105035160,5810,5830,5830,5810,4277
|
|
20240430,103900,1080164650,5820,5830,5830,5820,129
|
|
20240430,103800,1079412630,5830,5840,5840,5830,155
|
|
20240430,103700,1078508720,5850,5850,5850,5840,471
|
|
20240430,103600,1075758020,5850,5840,5850,5840,162
|
|
20240430,103500,1074811880,5840,5840,5840,5840,459
|
|
20240430,103400,1072131320,5840,5850,5850,5840,1194
|
|
20240430,103300,1065146470,5850,5840,5850,5840,105
|
|
20240430,103200,1064532520,5840,5840,5840,5840,625
|
|
20240430,103100,1060882520,5840,5820,5840,5820,491
|
|
20240430,103000,1058019190,5830,5830,5830,5830,166
|
|
20240430,102900,1057051410,5830,5830,5830,5830,25
|
|
20240430,102800,1056905660,5830,5830,5830,5830,22
|
|
20240430,102700,1056777400,5820,5830,5830,5820,87
|
|
20240430,102600,1056270200,5820,5820,5820,5820,40
|
|
20240430,102500,1056037400,5820,5820,5820,5820,1
|
|
20240430,102400,1056031580,5830,5830,5830,5830,15
|
|
20240430,102300,1055944130,5820,5820,5820,5820,541
|
|
20240430,102200,1052795510,5820,5830,5830,5820,418
|
|
20240430,102100,1050358660,5820,5820,5820,5820,21
|
|
20240430,102000,1050236440,5820,5830,5830,5820,111
|
|
20240430,101900,1049589990,5830,5810,5830,5810,690
|
|
20240430,101800,1045572690,5820,5820,5820,5820,401
|
|
20240430,101700,1043238870,5820,5820,5820,5810,488
|
|
20240430,101600,1040399210,5820,5830,5830,5820,30
|
|
20240430,101500,1040224520,5830,5830,5830,5820,107
|
|
20240430,101400,1039600750,5820,5810,5820,5810,76
|
|
20240430,101300,1039158480,5810,5810,5830,5810,1058
|
|
20240430,101200,1033003490,5810,5800,5820,5800,780
|
|
20240430,101100,1028466900,5800,5800,5800,5800,31
|
|
20240430,101000,1028287100,5800,5810,5810,5800,399
|
|
20240430,100900,1025971080,5810,5810,5810,5800,1017
|
|
20240430,100800,1020063720,5800,5800,5800,5800,180
|
|
20240430,100700,1019019720,5800,5800,5810,5800,233
|
|
20240430,100600,1017667640,5800,5810,5810,5800,1657
|
|
20240430,100500,1008055010,5810,5800,5810,5800,2141
|
|
20240430,100400,995633880,5800,5810,5810,5800,3362
|
|
20240430,100300,976101660,5820,5820,5820,5820,15
|
|
20240430,100200,976014360,5810,5820,5820,5810,217
|
|
20240430,100100,974753530,5820,5820,5830,5820,2430
|
|
20240430,100000,960610770,5820,5830,5830,5820,107
|
|
20240430,095900,959988000,5820,5830,5830,5820,251
|
|
20240430,095800,958526950,5830,5830,5830,5820,943
|
|
20240430,095700,953031960,5830,5830,5830,5830,21
|
|
20240430,095600,952909530,5830,5830,5860,5830,908
|
|
20240430,095500,947615860,5850,5840,5850,5840,81
|
|
20240430,095400,947142220,5860,5840,5860,5840,126
|
|
20240430,095300,946404720,5830,5850,5850,5830,1153
|
|
20240430,095200,939680090,5850,5850,5860,5850,2025
|
|
20240430,095100,927833830,5860,5850,5860,5850,544
|
|
20240430,095000,924646030,5860,5860,5860,5850,92
|
|
20240430,094900,924107130,5850,5830,5850,5830,7763
|
|
20240430,094800,878739940,5830,5830,5840,5830,564
|
|
20240430,094700,875449730,5830,5830,5830,5830,332
|
|
20240430,094600,873514170,5840,5830,5840,5830,109
|
|
20240430,094500,872878690,5830,5840,5840,5830,33
|
|
20240430,094400,872686120,5820,5830,5830,5820,1547
|
|
20240430,094300,863669120,5830,5830,5830,5820,1437
|
|
20240430,094200,855291620,5830,5830,5830,5830,11
|
|
20240430,094100,855227490,5830,5840,5850,5830,116
|
|
20240430,094000,854548950,5840,5850,5850,5830,390
|
|
20240430,093900,852269500,5850,5850,5850,5840,1254
|
|
20240430,093800,844941450,5840,5840,5850,5840,751
|
|
20240430,093700,840555600,5840,5850,5850,5840,98
|
|
20240430,093600,839982830,5850,5850,5850,5840,1697
|
|
20240430,093500,830063460,5840,5850,5850,5840,461
|
|
20240430,093400,827367040,5850,5840,5850,5840,799
|
|
20240430,093300,822694130,5840,5830,5850,5810,2671
|
|
20240430,093200,807091000,5810,5800,5810,5800,540
|
|
20240430,093100,803958600,5830,5820,5830,5820,1035
|
|
20240430,093000,797928790,5800,5810,5830,5790,3237
|
|
20240430,092900,779129680,5790,5790,5830,5790,3135
|
|
20240430,092800,760948850,5790,5820,5820,5780,17273
|
|
20240430,092700,660745470,5820,5830,5840,5820,4363
|
|
20240430,092600,635313490,5830,5840,5840,5830,34
|
|
20240430,092500,635115140,5830,5830,5840,5830,5799
|
|
20240430,092400,601306740,5830,5830,5840,5820,687
|
|
20240430,092300,597301720,5830,5840,5840,5830,3316
|
|
20240430,092200,577966490,5840,5850,5850,5840,2802
|
|
20240430,092100,561602300,5840,5840,5840,5840,559
|
|
20240430,092000,558337740,5840,5850,5850,5830,11385
|
|
20240430,091900,491840350,5860,5830,5860,5830,1176
|
|
20240430,091800,484963290,5840,5870,5870,5840,7475
|
|
20240430,091700,441273710,5870,5870,5880,5850,3093
|
|
20240430,091600,423121900,5860,5850,5860,5850,879
|
|
20240430,091500,417971590,5850,5850,5850,5840,3028
|
|
20240430,091400,400263830,5850,5830,5850,5830,730
|
|
20240430,091300,396002130,5840,5830,5840,5830,1938
|
|
20240430,091200,384685890,5840,5820,5840,5810,2097
|
|
20240430,091100,372469510,5820,5810,5830,5810,1341
|
|
20240430,091000,364671980,5810,5810,5830,5800,4770
|
|
20240430,090900,336963360,5810,5810,5840,5810,2166
|
|
20240430,090800,324374800,5810,5830,5830,5810,5628
|
|
20240430,090700,291659370,5830,5840,5840,5820,2602
|
|
20240430,090600,276515510,5820,5840,5840,5820,1428
|
|
20240430,090500,268189500,5840,5830,5850,5820,2073
|
|
20240430,090400,256098490,5820,5840,5840,5820,2890
|
|
20240430,090300,239268180,5840,5840,5840,5820,10939
|
|
20240430,090200,175546380,5840,5880,5880,5830,3394
|
|
20240430,090100,155660510,5880,5890,5890,5870,3844
|
|
20240430,090000,133058600,5890,5900,5910,5820,22583
|