577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,183300,42306857716,1579,1579,1579,1579,0
|
|
20240430,183200,42306857716,1579,1579,1579,1579,0
|
|
20240430,183100,42306857716,1579,1579,1579,1579,0
|
|
20240430,183000,42306857716,1579,1579,1579,1579,0
|
|
20240430,182900,42306857716,1579,1579,1579,1579,0
|
|
20240430,182800,42306857716,1579,1579,1579,1579,0
|
|
20240430,182700,42306857716,1579,1579,1579,1579,0
|
|
20240430,182600,42306857716,1579,1579,1579,1579,0
|
|
20240430,182500,42306857716,1579,1579,1579,1579,0
|
|
20240430,182400,42306857716,1579,1579,1579,1579,0
|
|
20240430,182300,42306857716,1579,1579,1579,1579,0
|
|
20240430,182200,42306857716,1579,1579,1579,1579,0
|
|
20240430,182100,42306857716,1579,1579,1579,1579,0
|
|
20240430,182000,42306857716,1579,1579,1579,1579,0
|
|
20240430,181900,42306857716,1579,1579,1579,1579,0
|
|
20240430,181800,42306857716,1579,1579,1579,1579,0
|
|
20240430,181700,42306857716,1579,1579,1579,1579,0
|
|
20240430,181600,42306857716,1579,1579,1579,1579,0
|
|
20240430,181500,42306857716,1579,1579,1579,1579,0
|
|
20240430,181400,42306857716,1579,1579,1579,1579,0
|
|
20240430,181300,42306857716,1579,1579,1579,1579,0
|
|
20240430,181200,42306857716,1579,1579,1579,1579,0
|
|
20240430,181100,42306857716,1579,1579,1579,1579,0
|
|
20240430,181000,42306857716,1579,1579,1579,1579,0
|
|
20240430,180900,42306857716,1579,1579,1579,1579,0
|
|
20240430,180800,42306857716,1579,1579,1579,1579,0
|
|
20240430,180700,42306857716,1579,1579,1579,1579,0
|
|
20240430,180600,42306857716,1579,1579,1579,1579,0
|
|
20240430,180500,42306857716,1579,1579,1579,1579,0
|
|
20240430,180400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,180300,42306857716,1579,1579,1579,1579,0
|
|
20240430,180200,42306857716,1579,1579,1579,1579,0
|
|
20240430,180100,42306857716,1579,1579,1579,1579,0
|
|
20240430,180000,42306857716,1579,1579,1579,1579,0
|
|
20240430,175900,42306857716,1579,1579,1579,1579,0
|
|
20240430,175800,42306857716,1579,1579,1579,1579,0
|
|
20240430,175700,42306857716,1579,1579,1579,1579,0
|
|
20240430,175600,42306857716,1579,1579,1579,1579,0
|
|
20240430,175500,42306857716,1579,1579,1579,1579,0
|
|
20240430,175400,42306857716,1579,1579,1579,1579,0
|
|
20240430,175300,42306857716,1579,1579,1579,1579,0
|
|
20240430,175200,42306857716,1579,1579,1579,1579,0
|
|
20240430,175100,42306857716,1579,1579,1579,1579,0
|
|
20240430,175000,42306857716,1579,1579,1579,1579,0
|
|
20240430,174900,42306857716,1579,1579,1579,1579,0
|
|
20240430,174800,42306857716,1579,1579,1579,1579,0
|
|
20240430,174700,42306857716,1579,1579,1579,1579,0
|
|
20240430,174600,42306857716,1579,1579,1579,1579,0
|
|
20240430,174500,42306857716,1579,1579,1579,1579,0
|
|
20240430,174400,42306857716,1579,1579,1579,1579,0
|
|
20240430,174300,42306857716,1579,1579,1579,1579,0
|
|
20240430,174200,42306857716,1579,1579,1579,1579,0
|
|
20240430,174100,42306857716,1579,1579,1579,1579,0
|
|
20240430,174000,42306857716,1579,1579,1579,1579,0
|
|
20240430,173900,42306857716,1579,1579,1579,1579,0
|
|
20240430,173800,42306857716,1579,1579,1579,1579,0
|
|
20240430,173700,42306857716,1579,1579,1579,1579,0
|
|
20240430,173600,42306857716,1579,1579,1579,1579,0
|
|
20240430,173500,42306857716,1579,1579,1579,1579,0
|
|
20240430,173400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,173300,42306857716,1579,1579,1579,1579,0
|
|
20240430,173200,42306857716,1579,1579,1579,1579,0
|
|
20240430,173100,42306857716,1579,1579,1579,1579,0
|
|
20240430,173000,42306857716,1579,1579,1579,1579,0
|
|
20240430,172900,42306857716,1579,1579,1579,1579,0
|
|
20240430,172800,42306857716,1579,1579,1579,1579,0
|
|
20240430,172700,42306857716,1579,1579,1579,1579,0
|
|
20240430,172600,42306857716,1579,1579,1579,1579,0
|
|
20240430,172500,42306857716,1579,1579,1579,1579,0
|
|
20240430,172400,42306857716,1579,1579,1579,1579,0
|
|
20240430,172300,42306857716,1579,1579,1579,1579,0
|
|
20240430,172200,42306857716,1579,1579,1579,1579,0
|
|
20240430,172100,42306857716,1579,1579,1579,1579,0
|
|
20240430,172000,42306857716,1579,1579,1579,1579,0
|
|
20240430,171900,42306857716,1579,1579,1579,1579,0
|
|
20240430,171800,42306857716,1579,1579,1579,1579,0
|
|
20240430,171700,42306857716,1579,1579,1579,1579,0
|
|
20240430,171600,42306857716,1579,1579,1579,1579,0
|
|
20240430,171500,42306857716,1579,1579,1579,1579,0
|
|
20240430,171400,42306857716,1579,1579,1579,1579,0
|
|
20240430,171300,42306857716,1579,1579,1579,1579,0
|
|
20240430,171200,42306857716,1579,1579,1579,1579,0
|
|
20240430,171100,42306857716,1579,1579,1579,1579,0
|
|
20240430,171000,42306857716,1579,1579,1579,1579,0
|
|
20240430,170900,42306857716,1579,1579,1579,1579,0
|
|
20240430,170800,42306857716,1579,1579,1579,1579,0
|
|
20240430,170700,42306857716,1579,1579,1579,1579,0
|
|
20240430,170600,42306857716,1579,1579,1579,1579,0
|
|
20240430,170500,42306857716,1579,1579,1579,1579,0
|
|
20240430,170400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,170300,42306857716,1579,1579,1579,1579,0
|
|
20240430,170200,42306857716,1579,1579,1579,1579,0
|
|
20240430,170100,42306857716,1579,1579,1579,1579,0
|
|
20240430,170000,42306857716,1579,1579,1579,1579,0
|
|
20240430,165900,42306857716,1579,1579,1579,1579,0
|
|
20240430,165800,42306857716,1579,1579,1579,1579,0
|
|
20240430,165700,42306857716,1579,1579,1579,1579,0
|
|
20240430,165600,42306857716,1579,1579,1579,1579,0
|
|
20240430,165500,42306857716,1579,1579,1579,1579,0
|
|
20240430,165400,42306857716,1579,1579,1579,1579,0
|
|
20240430,165300,42306857716,1579,1579,1579,1579,0
|
|
20240430,165200,42306857716,1579,1579,1579,1579,0
|
|
20240430,165100,42306857716,1579,1579,1579,1579,0
|
|
20240430,165000,42306857716,1579,1579,1579,1579,0
|
|
20240430,164900,42306857716,1579,1579,1579,1579,0
|
|
20240430,164800,42306857716,1579,1579,1579,1579,0
|
|
20240430,164700,42306857716,1579,1579,1579,1579,0
|
|
20240430,164600,42306857716,1579,1579,1579,1579,0
|
|
20240430,164500,42306857716,1579,1579,1579,1579,0
|
|
20240430,164400,42306857716,1579,1579,1579,1579,0
|
|
20240430,164300,42306857716,1579,1579,1579,1579,0
|
|
20240430,164200,42306857716,1579,1579,1579,1579,0
|
|
20240430,164100,42306857716,1579,1579,1579,1579,0
|
|
20240430,164000,42306857716,1579,1579,1579,1579,0
|
|
20240430,163900,42306857716,1579,1579,1579,1579,0
|
|
20240430,163800,42306857716,1579,1579,1579,1579,0
|
|
20240430,163700,42306857716,1579,1579,1579,1579,0
|
|
20240430,163600,42306857716,1579,1579,1579,1579,0
|
|
20240430,163500,42306857716,1579,1579,1579,1579,0
|
|
20240430,163400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,163300,42306857716,1579,1579,1579,1579,0
|
|
20240430,163200,42306857716,1579,1579,1579,1579,0
|
|
20240430,163100,42306857716,1579,1579,1579,1579,0
|
|
20240430,163000,42306857716,1579,1579,1579,1579,0
|
|
20240430,162900,42306857716,1579,1579,1579,1579,0
|
|
20240430,162800,42306857716,1579,1579,1579,1579,0
|
|
20240430,162700,42306857716,1579,1579,1579,1579,0
|
|
20240430,162600,42306857716,1579,1579,1579,1579,0
|
|
20240430,162500,42306857716,1579,1579,1579,1579,0
|
|
20240430,162400,42306857716,1579,1579,1579,1579,0
|
|
20240430,162300,42306857716,1579,1579,1579,1579,0
|
|
20240430,162200,42306857716,1579,1579,1579,1579,0
|
|
20240430,162100,42306857716,1579,1579,1579,1579,0
|
|
20240430,162000,42306857716,1579,1579,1579,1579,0
|
|
20240430,161900,42306857716,1579,1579,1579,1579,0
|
|
20240430,161800,42306857716,1579,1579,1579,1579,0
|
|
20240430,161700,42306857716,1579,1579,1579,1579,0
|
|
20240430,161600,42306857716,1579,1579,1579,1579,0
|
|
20240430,161500,42306857716,1579,1579,1579,1579,0
|
|
20240430,161400,42306857716,1579,1579,1579,1579,0
|
|
20240430,161300,42306857716,1579,1579,1579,1579,0
|
|
20240430,161200,42306857716,1579,1579,1579,1579,0
|
|
20240430,161100,42306857716,1579,1579,1579,1579,0
|
|
20240430,161000,42306857716,1579,1579,1579,1579,0
|
|
20240430,160900,42306857716,1579,1579,1579,1579,0
|
|
20240430,160800,42306857716,1579,1579,1579,1579,0
|
|
20240430,160700,42306857716,1579,1579,1579,1579,0
|
|
20240430,160600,42306857716,1579,1579,1579,1579,0
|
|
20240430,160500,42306857716,1579,1579,1579,1579,0
|
|
20240430,160400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,160300,42306857716,1579,1579,1579,1579,0
|
|
20240430,160200,42306857716,1579,1579,1579,1579,0
|
|
20240430,160100,42306857716,1579,1579,1579,1579,0
|
|
20240430,160000,42306857716,1579,1579,1579,1579,0
|
|
20240430,155900,42306857716,1579,1579,1579,1579,0
|
|
20240430,155800,42306857716,1579,1579,1579,1579,0
|
|
20240430,155700,42306857716,1579,1579,1579,1579,0
|
|
20240430,155600,42306857716,1579,1579,1579,1579,0
|
|
20240430,155500,42306857716,1579,1579,1579,1579,0
|
|
20240430,155400,42306857716,1579,1579,1579,1579,0
|
|
20240430,155300,42306857716,1579,1579,1579,1579,0
|
|
20240430,155200,42306857716,1579,1579,1579,1579,0
|
|
20240430,155100,42306857716,1579,1579,1579,1579,0
|
|
20240430,155000,42306857716,1579,1579,1579,1579,0
|
|
20240430,154900,42306857716,1579,1579,1579,1579,0
|
|
20240430,154800,42306857716,1579,1579,1579,1579,0
|
|
20240430,154700,42306857716,1579,1579,1579,1579,0
|
|
20240430,154600,42306857716,1579,1579,1579,1579,0
|
|
20240430,154500,42306857716,1579,1579,1579,1579,0
|
|
20240430,154400,42306857716,1579,1579,1579,1579,0
|
|
20240430,154300,42306857716,1579,1579,1579,1579,0
|
|
20240430,154200,42306857716,1579,1579,1579,1579,0
|
|
20240430,154100,42306857716,1579,1579,1579,1579,0
|
|
20240430,154000,42306857716,1579,1579,1579,1579,0
|
|
20240430,153900,42306857716,1579,1579,1579,1579,0
|
|
20240430,153800,42306857716,1579,1579,1579,1579,0
|
|
20240430,153700,42306857716,1579,1579,1579,1579,0
|
|
20240430,153600,42306857716,1579,1579,1579,1579,0
|
|
20240430,153500,42306857716,1579,1579,1579,1579,0
|
|
20240430,153400,42306857716,1579,1579,1579,1579,163775
|
|
20240430,153300,42306857716,1579,1579,1579,1579,0
|
|
20240430,153200,42306857716,1579,1579,1579,1579,0
|
|
20240430,153100,42306857716,1579,1579,1579,1579,0
|
|
20240430,153000,42306857716,1579,1579,1579,1579,163775
|
|
20240430,152900,42048256991,1573,1573,1573,1573,0
|
|
20240430,152800,42048256991,1573,1573,1573,1573,0
|
|
20240430,152700,42048256991,1573,1573,1573,1573,0
|
|
20240430,152600,42048256991,1573,1573,1573,1573,0
|
|
20240430,152500,42048256991,1573,1573,1573,1573,0
|
|
20240430,152400,42048256991,1573,1573,1573,1573,0
|
|
20240430,152300,42048256991,1573,1573,1573,1573,0
|
|
20240430,152200,42048256991,1573,1573,1573,1573,0
|
|
20240430,152100,42048256991,1573,1573,1573,1573,0
|
|
20240430,152000,42048256991,1573,1573,1573,1573,0
|
|
20240430,151900,42048256991,1573,1572,1576,1571,57832
|
|
20240430,151800,41957269556,1574,1575,1576,1572,42868
|
|
20240430,151700,41889815471,1575,1577,1578,1575,26302
|
|
20240430,151600,41848352264,1577,1580,1581,1577,33734
|
|
20240430,151500,41795079631,1579,1580,1581,1579,21857
|
|
20240430,151400,41760545091,1580,1579,1580,1579,21384
|
|
20240430,151300,41726760964,1579,1582,1582,1577,38947
|
|
20240430,151200,41665231651,1581,1581,1584,1580,21412
|
|
20240430,151100,41631344718,1581,1582,1583,1580,25726
|
|
20240430,151000,41590642280,1582,1576,1584,1576,57484
|
|
20240430,150900,41499804440,1576,1580,1580,1574,49749
|
|
20240430,150800,41421361412,1580,1581,1581,1579,29382
|
|
20240430,150700,41374939860,1579,1578,1581,1578,18385
|
|
20240430,150600,41345920825,1578,1581,1581,1578,14396
|
|
20240430,150500,41323177571,1580,1574,1581,1573,46504
|
|
20240430,150400,41249853373,1573,1576,1576,1573,18214
|
|
20240430,150300,41221173254,1576,1576,1580,1575,47192
|
|
20240430,150200,41146736849,1576,1578,1578,1575,12563
|
|
20240430,150100,41126939208,1575,1575,1579,1574,18649
|
|
20240430,150000,41097545354,1578,1578,1579,1575,23742
|
|
20240430,145900,41060096998,1577,1574,1580,1574,7705
|
|
20240430,145800,41047939564,1576,1582,1582,1574,74193
|
|
20240430,145700,40930798951,1582,1586,1586,1582,28137
|
|
20240430,145600,40886252579,1586,1585,1588,1582,34186
|
|
20240430,145500,40832065393,1584,1582,1589,1579,65414
|
|
20240430,145400,40728355633,1582,1576,1582,1576,48515
|
|
20240430,145300,40651776002,1576,1566,1576,1566,26711
|
|
20240430,145200,40609843474,1566,1564,1566,1563,28336
|
|
20240430,145100,40565512614,1562,1561,1565,1560,31945
|
|
20240430,145000,40515638390,1561,1561,1562,1561,24987
|
|
20240430,144900,40476630087,1561,1563,1565,1561,45773
|
|
20240430,144800,40405082893,1563,1554,1565,1554,72009
|
|
20240430,144700,40292798101,1554,1554,1554,1553,31332
|
|
20240430,144600,40244126763,1554,1551,1556,1551,39876
|
|
20240430,144500,40182156601,1551,1557,1557,1550,102361
|
|
20240430,144400,40023195653,1556,1562,1562,1554,32896
|
|
20240430,144300,39971988442,1562,1562,1563,1557,56333
|
|
20240430,144200,39884135971,1561,1565,1566,1560,56750
|
|
20240430,144100,39795499755,1565,1563,1567,1563,30899
|
|
20240430,144000,39747164176,1563,1568,1568,1562,45339
|
|
20240430,143900,39676300454,1568,1570,1570,1561,81430
|
|
20240430,143800,39548900480,1569,1573,1573,1568,61923
|
|
20240430,143700,39451649426,1572,1573,1576,1572,8306
|
|
20240430,143600,39438577454,1574,1573,1579,1572,28396
|
|
20240430,143500,39393859643,1572,1577,1577,1572,18264
|
|
20240430,143400,39365128461,1573,1579,1582,1572,30312
|
|
20240430,143300,39317326426,1576,1577,1578,1575,29683
|
|
20240430,143200,39270530529,1577,1574,1577,1572,17448
|
|
20240430,143100,39243053863,1572,1571,1574,1570,62194
|
|
20240430,143000,39145345767,1571,1576,1576,1570,103031
|
|
20240430,142900,38983439459,1576,1580,1580,1575,37920
|
|
20240430,142800,38923590230,1580,1584,1584,1579,36344
|
|
20240430,142700,38866115446,1584,1583,1585,1583,19222
|
|
20240430,142600,38835678907,1583,1585,1586,1583,16751
|
|
20240430,142500,38809140984,1581,1590,1594,1580,75712
|
|
20240430,142400,38689060672,1592,1587,1592,1587,26134
|
|
20240430,142300,38647546637,1587,1586,1588,1586,15203
|
|
20240430,142200,38623422559,1586,1585,1586,1584,21215
|
|
20240430,142100,38589788951,1585,1582,1585,1582,13573
|
|
20240430,142000,38568303854,1582,1581,1584,1581,6723
|
|
20240430,141900,38557667049,1582,1579,1584,1577,28561
|
|
20240430,141800,38512563926,1580,1583,1583,1579,79493
|
|
20240430,141700,38386951241,1583,1585,1585,1582,14793
|
|
20240430,141600,38363528508,1585,1584,1585,1582,35374
|
|
20240430,141500,38307543194,1583,1583,1584,1582,23901
|
|
20240430,141400,38269711835,1583,1585,1585,1581,45937
|
|
20240430,141300,38196998390,1586,1589,1590,1584,28510
|
|
20240430,141200,38151765489,1588,1589,1592,1588,19933
|
|
20240430,141100,38120104255,1589,1586,1590,1586,31732
|
|
20240430,141000,38069735902,1586,1590,1590,1585,34279
|
|
20240430,140900,38015345145,1590,1595,1595,1589,55251
|
|
20240430,140800,37927451249,1595,1593,1596,1592,23180
|
|
20240430,140700,37890482676,1592,1595,1595,1592,10316
|
|
20240430,140600,37874036654,1592,1590,1596,1588,28887
|
|
20240430,140500,37828058771,1590,1593,1594,1589,43968
|
|
20240430,140400,37758096417,1594,1600,1600,1593,34769
|
|
20240430,140300,37702612462,1600,1603,1604,1596,32052
|
|
20240430,140200,37651322029,1603,1615,1615,1601,82368
|
|
20240430,140100,37518635604,1615,1619,1619,1610,49096
|
|
20240430,140000,37439405235,1615,1607,1620,1604,167436
|
|
20240430,135900,37169139685,1607,1599,1607,1597,37727
|
|
20240430,135800,37108669546,1600,1599,1602,1596,25685
|
|
20240430,135700,37067588459,1598,1598,1600,1598,32494
|
|
20240430,135600,37015633898,1598,1599,1600,1597,14089
|
|
20240430,135500,36993111264,1599,1592,1605,1592,117903
|
|
20240430,135400,36804612358,1592,1592,1594,1592,9426
|
|
20240430,135300,36789598287,1592,1590,1594,1589,4522
|
|
20240430,135200,36782405125,1590,1592,1594,1590,17475
|
|
20240430,135100,36754597385,1592,1594,1595,1591,15250
|
|
20240430,135000,36730299420,1595,1593,1595,1591,39543
|
|
20240430,134900,36667273126,1594,1587,1595,1587,22876
|
|
20240430,134800,36630813246,1586,1587,1593,1586,31277
|
|
20240430,134700,36581116596,1589,1589,1589,1587,15858
|
|
20240430,134600,36555931444,1589,1581,1590,1580,107531
|
|
20240430,134500,36385724990,1581,1581,1583,1580,44286
|
|
20240430,134400,36315722309,1582,1581,1585,1581,46461
|
|
20240430,134300,36242150394,1581,1585,1587,1581,49703
|
|
20240430,134200,36163486370,1585,1586,1588,1584,41179
|
|
20240430,134100,36098202954,1587,1586,1588,1585,30346
|
|
20240430,134000,36050070879,1586,1590,1594,1586,67811
|
|
20240430,133900,35942263335,1594,1590,1596,1589,51010
|
|
20240430,133800,35861025512,1591,1589,1595,1587,30692
|
|
20240430,133700,35812199341,1589,1583,1589,1582,54053
|
|
20240430,133600,35726473534,1583,1581,1587,1580,184602
|
|
20240430,133500,35434652577,1581,1593,1593,1581,84127
|
|
20240430,133400,35301196329,1591,1597,1598,1590,44770
|
|
20240430,133300,35229857776,1598,1597,1598,1596,8178
|
|
20240430,133200,35216797458,1597,1594,1597,1594,28717
|
|
20240430,133100,35170978997,1594,1591,1595,1591,25706
|
|
20240430,133000,35130025017,1591,1592,1598,1590,48473
|
|
20240430,132900,35052861902,1594,1595,1600,1593,112541
|
|
20240430,132800,34873295418,1595,1595,1596,1593,32045
|
|
20240430,132700,34822188354,1595,1598,1598,1595,32151
|
|
20240430,132600,34770867185,1598,1594,1599,1594,51525
|
|
20240430,132500,34688574341,1594,1593,1594,1591,52756
|
|
20240430,132400,34604546276,1593,1595,1605,1586,129576
|
|
20240430,132300,34397688795,1605,1589,1605,1581,188225
|
|
20240430,132200,34098919076,1590,1599,1599,1586,216667
|
|
20240430,132100,33753996829,1598,1600,1600,1596,95995
|
|
20240430,132000,33600602124,1599,1608,1609,1599,135710
|
|
20240430,131900,33383223894,1609,1610,1611,1601,67851
|
|
20240430,131800,33274258289,1608,1609,1614,1605,57683
|
|
20240430,131700,33181385992,1610,1621,1623,1610,89596
|
|
20240430,131600,33036415198,1621,1623,1623,1618,135775
|
|
20240430,131500,32816320464,1622,1630,1630,1622,128568
|
|
20240430,131400,32607171331,1629,1630,1632,1626,72624
|
|
20240430,131300,32488803406,1630,1637,1637,1622,208153
|
|
20240430,131200,32149444069,1636,1626,1637,1625,277042
|
|
20240430,131100,31697285618,1626,1625,1628,1622,200634
|
|
20240430,131000,31371113765,1625,1610,1625,1609,144263
|
|
20240430,130900,31137908023,1609,1611,1611,1607,53723
|
|
20240430,130800,31051450182,1611,1600,1611,1599,71691
|
|
20240430,130700,30936431835,1599,1599,1601,1597,20746
|
|
20240430,130600,30903266208,1597,1603,1603,1596,105744
|
|
20240430,130500,30734237400,1603,1606,1606,1598,230181
|
|
20240430,130400,30365705559,1606,1602,1606,1601,45896
|
|
20240430,130300,30292143198,1603,1603,1604,1601,78520
|
|
20240430,130200,30166292194,1601,1606,1607,1601,67068
|
|
20240430,130100,30058810711,1605,1604,1606,1600,140654
|
|
20240430,130000,29833496762,1604,1608,1608,1604,75378
|
|
20240430,125900,29712468990,1606,1613,1615,1605,74103
|
|
20240430,125800,29593069770,1614,1607,1615,1605,85104
|
|
20240430,125700,29456087383,1607,1611,1615,1603,186528
|
|
20240430,125600,29156195283,1609,1615,1620,1606,202586
|
|
20240430,125500,28829860440,1620,1618,1624,1615,195958
|
|
20240430,125400,28512765948,1619,1618,1624,1617,86272
|
|
20240430,125300,28373048573,1618,1631,1631,1617,208291
|
|
20240430,125200,28035305172,1633,1627,1635,1624,85785
|
|
20240430,125100,27895317458,1629,1634,1639,1624,242805
|
|
20240430,125000,27498746753,1633,1624,1634,1623,185678
|
|
20240430,124900,27196164907,1624,1621,1624,1617,137981
|
|
20240430,124800,26972593832,1624,1625,1626,1620,93102
|
|
20240430,124700,26821457168,1622,1625,1627,1620,101044
|
|
20240430,124600,26657317928,1626,1619,1628,1615,207411
|
|
20240430,124500,26321446775,1618,1628,1631,1611,312156
|
|
20240430,124400,25815563690,1628,1637,1639,1628,216695
|
|
20240430,124300,25461649529,1638,1630,1638,1627,170440
|
|
20240430,124200,25183570524,1631,1638,1639,1626,202805
|
|
20240430,124100,24853042933,1639,1636,1640,1626,316385
|
|
20240430,124000,24336856329,1638,1654,1659,1633,389151
|
|
20240430,123900,23694920362,1654,1653,1657,1637,438837
|
|
20240430,123800,22971259798,1650,1634,1656,1633,708670
|
|
20240430,123700,21803643473,1637,1636,1638,1623,382016
|
|
20240430,123600,21179957862,1636,1614,1640,1609,811795
|
|
20240430,123500,19855637898,1614,1599,1614,1599,269778
|
|
20240430,123400,19422317828,1599,1593,1602,1591,179150
|
|
20240430,123300,19136162384,1593,1611,1615,1590,322238
|
|
20240430,123200,18620815350,1615,1583,1620,1582,675489
|
|
20240430,123100,17539481799,1582,1576,1586,1572,271672
|
|
20240430,123000,17109888581,1577,1568,1577,1568,153863
|
|
20240430,122900,16868126103,1569,1561,1569,1560,99717
|
|
20240430,122800,16711976674,1565,1553,1565,1552,97684
|
|
20240430,122700,16559908100,1553,1552,1555,1550,36319
|
|
20240430,122600,16503476579,1552,1550,1555,1550,42190
|
|
20240430,122500,16438005869,1554,1559,1559,1550,80470
|
|
20240430,122400,16312854119,1556,1559,1567,1554,145705
|
|
20240430,122300,16085488521,1558,1546,1564,1543,229346
|
|
20240430,122200,15729819747,1546,1541,1550,1541,81376
|
|
20240430,122100,15604009245,1541,1539,1541,1535,89621
|
|
20240430,122000,15466087972,1539,1537,1540,1530,80095
|
|
20240430,121900,15342930729,1537,1518,1537,1518,99317
|
|
20240430,121800,15191134412,1517,1514,1518,1513,12835
|
|
20240430,121700,15171665656,1513,1522,1522,1512,38223
|
|
20240430,121600,15113699377,1522,1513,1523,1513,38242
|
|
20240430,121500,15055559728,1513,1519,1521,1513,26603
|
|
20240430,121400,15015221324,1518,1524,1525,1518,42907
|
|
20240430,121300,14949923629,1525,1515,1525,1515,37838
|
|
20240430,121200,14892418434,1517,1512,1517,1511,35031
|
|
20240430,121100,14839389883,1511,1513,1513,1509,16730
|
|
20240430,121000,14814105016,1514,1513,1515,1513,25434
|
|
20240430,120900,14775606391,1513,1505,1515,1502,62159
|
|
20240430,120800,14682041162,1505,1506,1507,1501,55437
|
|
20240430,120700,14598634071,1506,1513,1513,1506,25924
|
|
20240430,120600,14559550556,1508,1513,1514,1508,60294
|
|
20240430,120500,14468538517,1512,1517,1517,1512,45103
|
|
20240430,120400,14400298055,1517,1511,1518,1510,65341
|
|
20240430,120300,14301461228,1512,1514,1514,1512,27555
|
|
20240430,120200,14259779669,1513,1514,1514,1511,12436
|
|
20240430,120100,14240966055,1514,1519,1519,1510,107309
|
|
20240430,120000,14078375272,1519,1522,1522,1518,6387
|
|
20240430,115900,14068669095,1522,1519,1523,1518,48410
|
|
20240430,115800,13995046672,1519,1516,1519,1514,28647
|
|
20240430,115700,13951633615,1516,1512,1517,1511,39815
|
|
20240430,115600,13891393229,1512,1512,1515,1511,44262
|
|
20240430,115500,13824468970,1512,1517,1517,1511,42679
|
|
20240430,115400,13759825030,1520,1523,1523,1516,35890
|
|
20240430,115300,13705289949,1522,1514,1523,1511,71079
|
|
20240430,115200,13597568625,1511,1526,1529,1511,125709
|
|
20240430,115100,13406464881,1525,1528,1538,1522,116383
|
|
20240430,115000,13228563058,1524,1525,1528,1522,121473
|
|
20240430,114900,13043363951,1525,1528,1530,1525,38250
|
|
20240430,114800,12984952204,1528,1537,1541,1527,87012
|
|
20240430,114700,12851293174,1537,1523,1538,1523,52398
|
|
20240430,114600,12771079407,1523,1529,1530,1514,157947
|
|
20240430,114500,12530586453,1530,1543,1544,1527,189338
|
|
20240430,114400,12239761361,1543,1540,1549,1539,73870
|
|
20240430,114300,12125728141,1540,1538,1550,1536,142764
|
|
20240430,114200,11905375170,1536,1546,1548,1535,194010
|
|
20240430,114100,11606192658,1545,1554,1558,1545,183249
|
|
20240430,114000,11321881413,1552,1574,1574,1545,259070
|
|
20240430,113900,10918231153,1573,1582,1585,1573,328541
|
|
20240430,113800,10399700094,1581,1574,1590,1572,393763
|
|
20240430,113700,9776835288,1574,1579,1580,1566,438523
|
|
20240430,113600,9085970215,1577,1567,1580,1562,706314
|
|
20240430,113500,7975816255,1567,1560,1573,1560,228595
|
|
20240430,113400,7618760374,1553,1553,1553,1553,0
|
|
20240430,113300,7618760374,1553,1540,1553,1537,161750
|
|
20240430,113200,7368743029,1537,1520,1540,1520,282645
|
|
20240430,113100,6936240804,1520,1498,1527,1498,466238
|
|
20240430,113000,6231524093,1499,1483,1500,1482,197153
|
|
20240430,112900,5937536209,1482,1480,1483,1479,16033
|
|
20240430,112800,5913793975,1479,1477,1480,1477,14987
|
|
20240430,112700,5891637780,1478,1478,1480,1475,28158
|
|
20240430,112600,5850000630,1474,1471,1478,1471,38541
|
|
20240430,112500,5793168506,1472,1475,1475,1470,1535
|
|
20240430,112400,5790906908,1470,1469,1475,1469,40083
|
|
20240430,112300,5731905927,1470,1469,1470,1469,4373
|
|
20240430,112200,5725480546,1470,1471,1471,1469,5694
|
|
20240430,112100,5717112295,1469,1471,1472,1469,8230
|
|
20240430,112000,5705012153,1472,1472,1472,1469,7468
|
|
20240430,111900,5694038456,1469,1473,1473,1469,8028
|
|
20240430,111800,5682224998,1473,1473,1473,1468,18844
|
|
20240430,111700,5654519391,1471,1475,1475,1470,15150
|
|
20240430,111600,5632219804,1473,1473,1475,1472,13728
|
|
20240430,111500,5611988019,1474,1472,1474,1471,18039
|
|
20240430,111400,5585437772,1471,1469,1472,1469,3748
|
|
20240430,111300,5579925816,1470,1467,1470,1467,13964
|
|
20240430,111200,5559432480,1468,1468,1468,1467,7966
|
|
20240430,111100,5547738636,1469,1468,1470,1468,9408
|
|
20240430,111000,5533912753,1469,1468,1470,1468,15686
|
|
20240430,110900,5510868858,1469,1469,1469,1468,3324
|
|
20240430,110800,5505988300,1468,1469,1470,1467,4591
|
|
20240430,110700,5499244166,1469,1466,1469,1462,18919
|
|
20240430,110600,5471542339,1466,1466,1472,1463,35928
|
|
20240430,110500,5418910880,1472,1473,1473,1465,21535
|
|
20240430,110400,5387308333,1470,1472,1475,1469,23635
|
|
20240430,110300,5352550120,1475,1475,1476,1472,12405
|
|
20240430,110200,5334258940,1476,1473,1476,1472,20893
|
|
20240430,110100,5303445054,1474,1469,1475,1469,13732
|
|
20240430,110000,5283205320,1472,1468,1472,1467,3573
|
|
20240430,105900,5277955445,1467,1465,1468,1465,8228
|
|
20240430,105800,5265888479,1468,1471,1477,1463,52652
|
|
20240430,105700,5188631388,1470,1478,1478,1469,88419
|
|
20240430,105600,5058450749,1474,1473,1480,1473,30820
|
|
20240430,105500,5013010917,1480,1478,1480,1473,39341
|
|
20240430,105400,4954864956,1479,1475,1479,1475,16046
|
|
20240430,105300,4931166587,1476,1475,1476,1474,11207
|
|
20240430,105200,4914628885,1473,1476,1476,1473,6847
|
|
20240430,105100,4904539147,1476,1474,1476,1474,4766
|
|
20240430,105000,4897510571,1474,1473,1475,1473,6989
|
|
20240430,104900,4887203000,1473,1475,1475,1472,7447
|
|
20240430,104800,4876238806,1476,1474,1476,1471,7421
|
|
20240430,104700,4865305289,1474,1474,1476,1470,9756
|
|
20240430,104600,4850944481,1472,1473,1475,1472,5442
|
|
20240430,104500,4842924547,1472,1477,1477,1472,10690
|
|
20240430,104400,4827166762,1476,1475,1477,1475,6107
|
|
20240430,104300,4818156267,1475,1474,1475,1473,1442
|
|
20240430,104200,4816029978,1474,1476,1476,1472,8420
|
|
20240430,104100,4803631261,1474,1474,1477,1474,6782
|
|
20240430,104000,4793623813,1474,1474,1474,1470,11268
|
|
20240430,103900,4777037893,1474,1470,1474,1470,3694
|
|
20240430,103800,4771602426,1470,1478,1478,1470,13498
|
|
20240430,103700,4751723292,1478,1472,1478,1471,16906
|
|
20240430,103600,4726820959,1472,1478,1479,1471,26020
|
|
20240430,103500,4688460344,1479,1477,1480,1477,4052
|
|
20240430,103400,4682472990,1477,1483,1483,1476,28296
|
|
20240430,103300,4640634858,1482,1478,1483,1478,9384
|
|
20240430,103200,4626735706,1478,1483,1484,1477,22262
|
|
20240430,103100,4593821300,1479,1486,1486,1478,17075
|
|
20240430,103000,4568514934,1487,1483,1488,1474,45188
|
|
20240430,102900,4501563607,1482,1489,1489,1482,34276
|
|
20240430,102800,4450609565,1489,1483,1489,1482,17986
|
|
20240430,102700,4423906643,1483,1492,1495,1482,98141
|
|
20240430,102600,4277508979,1493,1479,1493,1479,206319
|
|
20240430,102500,3970745909,1479,1470,1480,1470,78161
|
|
20240430,102400,3855415377,1470,1470,1471,1469,7445
|
|
20240430,102300,3844471999,1470,1468,1471,1467,26722
|
|
20240430,102200,3805204504,1467,1461,1467,1461,11833
|
|
20240430,102100,3787875736,1461,1459,1462,1458,2588
|
|
20240430,102000,3784094180,1459,1455,1459,1454,8846
|
|
20240430,101900,3771213527,1455,1454,1455,1453,17269
|
|
20240430,101800,3746106023,1454,1456,1456,1454,16862
|
|
20240430,101700,3721567636,1456,1459,1459,1456,5714
|
|
20240430,101600,3713240925,1459,1460,1460,1459,2915
|
|
20240430,101500,3708985549,1463,1465,1465,1460,12956
|
|
20240430,101400,3690021822,1465,1465,1465,1464,10889
|
|
20240430,101300,3674072098,1466,1466,1466,1461,6117
|
|
20240430,101200,3665113690,1466,1458,1466,1458,34056
|
|
20240430,101100,3615277910,1458,1459,1459,1457,4246
|
|
20240430,101000,3609087126,1458,1458,1458,1456,4661
|
|
20240430,100900,3602295131,1456,1458,1460,1456,17182
|
|
20240430,100800,3577267877,1460,1461,1464,1456,28671
|
|
20240430,100700,3535455781,1461,1461,1464,1460,4978
|
|
20240430,100600,3528183435,1460,1460,1464,1459,27994
|
|
20240430,100500,3487268537,1460,1461,1461,1458,2475
|
|
20240430,100400,3483656310,1460,1461,1462,1460,4630
|
|
20240430,100300,3476893593,1460,1460,1462,1459,13887
|
|
20240430,100200,3456615961,1457,1460,1463,1457,13489
|
|
20240430,100100,3436932449,1460,1463,1463,1460,3682
|
|
20240430,100000,3431550406,1463,1466,1466,1461,4402
|
|
20240430,095900,3425108784,1460,1460,1467,1459,23548
|
|
20240430,095800,3390687588,1458,1457,1463,1457,9442
|
|
20240430,095700,3376913673,1458,1461,1461,1456,10412
|
|
20240430,095600,3361731708,1460,1459,1463,1459,5990
|
|
20240430,095500,3352984815,1463,1463,1464,1459,1659
|
|
20240430,095400,3350558306,1459,1469,1470,1455,12276
|
|
20240430,095300,3332592473,1469,1473,1474,1469,34172
|
|
20240430,095200,3282330561,1474,1467,1475,1466,52077
|
|
20240430,095100,3205767819,1467,1461,1467,1459,42122
|
|
20240430,095000,3144116285,1461,1452,1461,1452,36865
|
|
20240430,094900,3090357372,1452,1455,1457,1452,25050
|
|
20240430,094800,3053961422,1457,1459,1461,1455,8761
|
|
20240430,094700,3041184218,1461,1461,1463,1459,4965
|
|
20240430,094600,3033933449,1461,1463,1464,1457,10132
|
|
20240430,094500,3019126223,1463,1457,1463,1457,7125
|
|
20240430,094400,3008720758,1457,1458,1460,1452,18309
|
|
20240430,094300,2982041251,1458,1463,1467,1450,50128
|
|
20240430,094200,2909183048,1467,1464,1468,1462,6514
|
|
20240430,094100,2899650215,1464,1462,1470,1459,49932
|
|
20240430,094000,2826544947,1462,1473,1474,1458,53039
|
|
20240430,093900,2748789007,1473,1473,1474,1472,10195
|
|
20240430,093800,2733769596,1473,1471,1474,1470,23668
|
|
20240430,093700,2698934450,1471,1475,1476,1470,27719
|
|
20240430,093600,2658142764,1476,1480,1481,1476,29944
|
|
20240430,093500,2613884142,1481,1481,1482,1478,66449
|
|
20240430,093400,2515518674,1482,1481,1484,1480,43244
|
|
20240430,093300,2451442741,1481,1477,1486,1477,77799
|
|
20240430,093200,2336132501,1477,1483,1483,1476,69856
|
|
20240430,093100,2232690073,1481,1470,1488,1469,159127
|
|
20240430,093000,1997254332,1467,1460,1470,1459,77567
|
|
20240430,092900,1883743523,1459,1447,1460,1447,174936
|
|
20240430,092800,1629781019,1448,1448,1449,1447,12779
|
|
20240430,092700,1611280376,1449,1447,1449,1445,24045
|
|
20240430,092600,1576471040,1448,1446,1449,1445,26157
|
|
20240430,092500,1538625680,1446,1433,1446,1433,114357
|
|
20240430,092400,1373820060,1433,1430,1434,1430,2567
|
|
20240430,092300,1370141413,1432,1431,1432,1430,26259
|
|
20240430,092200,1332584954,1432,1432,1432,1430,3409
|
|
20240430,092100,1327705552,1430,1428,1433,1427,45658
|
|
20240430,092000,1262460704,1428,1428,1429,1426,19055
|
|
20240430,091900,1235274686,1428,1438,1438,1428,21926
|
|
20240430,091800,1203849400,1438,1442,1442,1436,35329
|
|
20240430,091700,1152954556,1441,1442,1443,1439,13385
|
|
20240430,091600,1133656418,1441,1438,1443,1436,28169
|
|
20240430,091500,1093080476,1439,1436,1439,1434,9523
|
|
20240430,091400,1079415356,1438,1442,1442,1434,48773
|
|
20240430,091300,1009252378,1438,1437,1443,1437,68976
|
|
20240430,091200,909892948,1439,1429,1439,1428,129701
|
|
20240430,091100,724159342,1429,1427,1430,1425,34462
|
|
20240430,091000,674935058,1430,1430,1431,1425,37341
|
|
20240430,090900,621544535,1430,1424,1430,1423,54329
|
|
20240430,090800,543971478,1424,1411,1425,1411,62904
|
|
20240430,090700,454777484,1411,1407,1413,1406,64132
|
|
20240430,090600,364395267,1409,1412,1412,1406,62516
|
|
20240430,090500,276239426,1412,1414,1416,1412,24592
|
|
20240430,090400,241465511,1415,1415,1416,1413,16815
|
|
20240430,090300,217674859,1415,1415,1420,1410,13811
|
|
20240430,090200,198124594,1411,1416,1420,1410,50358
|
|
20240430,090100,127068677,1416,1426,1426,1411,53464
|
|
20240430,090000,51159554,1426,1412,1430,1412,36159
|