620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,191700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,191600,9342845870,10540,10540,10540,10540,0
|
|
20240430,191500,9342845870,10540,10540,10540,10540,0
|
|
20240430,191400,9342845870,10540,10540,10540,10540,0
|
|
20240430,191300,9342845870,10540,10540,10540,10540,0
|
|
20240430,191200,9342845870,10540,10540,10540,10540,0
|
|
20240430,191100,9342845870,10540,10540,10540,10540,0
|
|
20240430,191000,9342845870,10540,10540,10540,10540,0
|
|
20240430,190900,9342845870,10540,10540,10540,10540,0
|
|
20240430,190800,9342845870,10540,10540,10540,10540,0
|
|
20240430,190700,9342845870,10540,10540,10540,10540,0
|
|
20240430,190600,9342845870,10540,10540,10540,10540,0
|
|
20240430,190500,9342845870,10540,10540,10540,10540,0
|
|
20240430,190400,9342845870,10540,10540,10540,10540,0
|
|
20240430,190300,9342845870,10540,10540,10540,10540,0
|
|
20240430,190200,9342845870,10540,10540,10540,10540,0
|
|
20240430,190100,9342845870,10540,10540,10540,10540,0
|
|
20240430,190000,9342845870,10540,10540,10540,10540,0
|
|
20240430,185900,9342845870,10540,10540,10540,10540,0
|
|
20240430,185800,9342845870,10540,10540,10540,10540,0
|
|
20240430,185700,9342845870,10540,10540,10540,10540,0
|
|
20240430,185600,9342845870,10540,10540,10540,10540,0
|
|
20240430,185500,9342845870,10540,10540,10540,10540,0
|
|
20240430,185400,9342845870,10540,10540,10540,10540,0
|
|
20240430,185300,9342845870,10540,10540,10540,10540,0
|
|
20240430,185200,9342845870,10540,10540,10540,10540,0
|
|
20240430,185100,9342845870,10540,10540,10540,10540,0
|
|
20240430,185000,9342845870,10540,10540,10540,10540,0
|
|
20240430,184900,9342845870,10540,10540,10540,10540,0
|
|
20240430,184800,9342845870,10540,10540,10540,10540,0
|
|
20240430,184700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,184600,9342845870,10540,10540,10540,10540,0
|
|
20240430,184500,9342845870,10540,10540,10540,10540,0
|
|
20240430,184400,9342845870,10540,10540,10540,10540,0
|
|
20240430,184300,9342845870,10540,10540,10540,10540,0
|
|
20240430,184200,9342845870,10540,10540,10540,10540,0
|
|
20240430,184100,9342845870,10540,10540,10540,10540,0
|
|
20240430,184000,9342845870,10540,10540,10540,10540,0
|
|
20240430,183900,9342845870,10540,10540,10540,10540,0
|
|
20240430,183800,9342845870,10540,10540,10540,10540,0
|
|
20240430,183700,9342845870,10540,10540,10540,10540,0
|
|
20240430,183600,9342845870,10540,10540,10540,10540,0
|
|
20240430,183500,9342845870,10540,10540,10540,10540,0
|
|
20240430,183400,9342845870,10540,10540,10540,10540,0
|
|
20240430,183300,9342845870,10540,10540,10540,10540,0
|
|
20240430,183200,9342845870,10540,10540,10540,10540,0
|
|
20240430,183100,9342845870,10540,10540,10540,10540,0
|
|
20240430,183000,9342845870,10540,10540,10540,10540,0
|
|
20240430,182900,9342845870,10540,10540,10540,10540,0
|
|
20240430,182800,9342845870,10540,10540,10540,10540,0
|
|
20240430,182700,9342845870,10540,10540,10540,10540,0
|
|
20240430,182600,9342845870,10540,10540,10540,10540,0
|
|
20240430,182500,9342845870,10540,10540,10540,10540,0
|
|
20240430,182400,9342845870,10540,10540,10540,10540,0
|
|
20240430,182300,9342845870,10540,10540,10540,10540,0
|
|
20240430,182200,9342845870,10540,10540,10540,10540,0
|
|
20240430,182100,9342845870,10540,10540,10540,10540,0
|
|
20240430,182000,9342845870,10540,10540,10540,10540,0
|
|
20240430,181900,9342845870,10540,10540,10540,10540,0
|
|
20240430,181800,9342845870,10540,10540,10540,10540,0
|
|
20240430,181700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,181600,9342845870,10540,10540,10540,10540,0
|
|
20240430,181500,9342845870,10540,10540,10540,10540,0
|
|
20240430,181400,9342845870,10540,10540,10540,10540,0
|
|
20240430,181300,9342845870,10540,10540,10540,10540,0
|
|
20240430,181200,9342845870,10540,10540,10540,10540,0
|
|
20240430,181100,9342845870,10540,10540,10540,10540,0
|
|
20240430,181000,9342845870,10540,10540,10540,10540,0
|
|
20240430,180900,9342845870,10540,10540,10540,10540,0
|
|
20240430,180800,9342845870,10540,10540,10540,10540,0
|
|
20240430,180700,9342845870,10540,10540,10540,10540,0
|
|
20240430,180600,9342845870,10540,10540,10540,10540,0
|
|
20240430,180500,9342845870,10540,10540,10540,10540,0
|
|
20240430,180400,9342845870,10540,10540,10540,10540,0
|
|
20240430,180300,9342845870,10540,10540,10540,10540,0
|
|
20240430,180200,9342845870,10540,10540,10540,10540,0
|
|
20240430,180100,9342845870,10540,10540,10540,10540,0
|
|
20240430,180000,9342845870,10540,10540,10540,10540,0
|
|
20240430,175900,9342845870,10540,10540,10540,10540,0
|
|
20240430,175800,9342845870,10540,10540,10540,10540,0
|
|
20240430,175700,9342845870,10540,10540,10540,10540,0
|
|
20240430,175600,9342845870,10540,10540,10540,10540,0
|
|
20240430,175500,9342845870,10540,10540,10540,10540,0
|
|
20240430,175400,9342845870,10540,10540,10540,10540,0
|
|
20240430,175300,9342845870,10540,10540,10540,10540,0
|
|
20240430,175200,9342845870,10540,10540,10540,10540,0
|
|
20240430,175100,9342845870,10540,10540,10540,10540,0
|
|
20240430,175000,9342845870,10540,10540,10540,10540,0
|
|
20240430,174900,9342845870,10540,10540,10540,10540,0
|
|
20240430,174800,9342845870,10540,10540,10540,10540,0
|
|
20240430,174700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,174600,9342845870,10540,10540,10540,10540,0
|
|
20240430,174500,9342845870,10540,10540,10540,10540,0
|
|
20240430,174400,9342845870,10540,10540,10540,10540,0
|
|
20240430,174300,9342845870,10540,10540,10540,10540,0
|
|
20240430,174200,9342845870,10540,10540,10540,10540,0
|
|
20240430,174100,9342845870,10540,10540,10540,10540,0
|
|
20240430,174000,9342845870,10540,10540,10540,10540,0
|
|
20240430,173900,9342845870,10540,10540,10540,10540,0
|
|
20240430,173800,9342845870,10540,10540,10540,10540,0
|
|
20240430,173700,9342845870,10540,10540,10540,10540,0
|
|
20240430,173600,9342845870,10540,10540,10540,10540,0
|
|
20240430,173500,9342845870,10540,10540,10540,10540,0
|
|
20240430,173400,9342845870,10540,10540,10540,10540,0
|
|
20240430,173300,9342845870,10540,10540,10540,10540,0
|
|
20240430,173200,9342845870,10540,10540,10540,10540,0
|
|
20240430,173100,9342845870,10540,10540,10540,10540,0
|
|
20240430,173000,9342845870,10540,10540,10540,10540,0
|
|
20240430,172900,9342845870,10540,10540,10540,10540,0
|
|
20240430,172800,9342845870,10540,10540,10540,10540,0
|
|
20240430,172700,9342845870,10540,10540,10540,10540,0
|
|
20240430,172600,9342845870,10540,10540,10540,10540,0
|
|
20240430,172500,9342845870,10540,10540,10540,10540,0
|
|
20240430,172400,9342845870,10540,10540,10540,10540,0
|
|
20240430,172300,9342845870,10540,10540,10540,10540,0
|
|
20240430,172200,9342845870,10540,10540,10540,10540,0
|
|
20240430,172100,9342845870,10540,10540,10540,10540,0
|
|
20240430,172000,9342845870,10540,10540,10540,10540,0
|
|
20240430,171900,9342845870,10540,10540,10540,10540,0
|
|
20240430,171800,9342845870,10540,10540,10540,10540,0
|
|
20240430,171700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,171600,9342845870,10540,10540,10540,10540,0
|
|
20240430,171500,9342845870,10540,10540,10540,10540,0
|
|
20240430,171400,9342845870,10540,10540,10540,10540,0
|
|
20240430,171300,9342845870,10540,10540,10540,10540,0
|
|
20240430,171200,9342845870,10540,10540,10540,10540,0
|
|
20240430,171100,9342845870,10540,10540,10540,10540,0
|
|
20240430,171000,9342845870,10540,10540,10540,10540,0
|
|
20240430,170900,9342845870,10540,10540,10540,10540,0
|
|
20240430,170800,9342845870,10540,10540,10540,10540,0
|
|
20240430,170700,9342845870,10540,10540,10540,10540,0
|
|
20240430,170600,9342845870,10540,10540,10540,10540,0
|
|
20240430,170500,9342845870,10540,10540,10540,10540,0
|
|
20240430,170400,9342845870,10540,10540,10540,10540,0
|
|
20240430,170300,9342845870,10540,10540,10540,10540,0
|
|
20240430,170200,9342845870,10540,10540,10540,10540,0
|
|
20240430,170100,9342845870,10540,10540,10540,10540,0
|
|
20240430,170000,9342845870,10540,10540,10540,10540,0
|
|
20240430,165900,9342845870,10540,10540,10540,10540,0
|
|
20240430,165800,9342845870,10540,10540,10540,10540,0
|
|
20240430,165700,9342845870,10540,10540,10540,10540,0
|
|
20240430,165600,9342845870,10540,10540,10540,10540,0
|
|
20240430,165500,9342845870,10540,10540,10540,10540,0
|
|
20240430,165400,9342845870,10540,10540,10540,10540,0
|
|
20240430,165300,9342845870,10540,10540,10540,10540,0
|
|
20240430,165200,9342845870,10540,10540,10540,10540,0
|
|
20240430,165100,9342845870,10540,10540,10540,10540,0
|
|
20240430,165000,9342845870,10540,10540,10540,10540,0
|
|
20240430,164900,9342845870,10540,10540,10540,10540,0
|
|
20240430,164800,9342845870,10540,10540,10540,10540,0
|
|
20240430,164700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,164600,9342845870,10540,10540,10540,10540,0
|
|
20240430,164500,9342845870,10540,10540,10540,10540,0
|
|
20240430,164400,9342845870,10540,10540,10540,10540,0
|
|
20240430,164300,9342845870,10540,10540,10540,10540,0
|
|
20240430,164200,9342845870,10540,10540,10540,10540,0
|
|
20240430,164100,9342845870,10540,10540,10540,10540,0
|
|
20240430,164000,9342845870,10540,10540,10540,10540,0
|
|
20240430,163900,9342845870,10540,10540,10540,10540,0
|
|
20240430,163800,9342845870,10540,10540,10540,10540,0
|
|
20240430,163700,9342845870,10540,10540,10540,10540,0
|
|
20240430,163600,9342845870,10540,10540,10540,10540,0
|
|
20240430,163500,9342845870,10540,10540,10540,10540,0
|
|
20240430,163400,9342845870,10540,10540,10540,10540,0
|
|
20240430,163300,9342845870,10540,10540,10540,10540,0
|
|
20240430,163200,9342845870,10540,10540,10540,10540,0
|
|
20240430,163100,9342845870,10540,10540,10540,10540,0
|
|
20240430,163000,9342845870,10540,10540,10540,10540,0
|
|
20240430,162900,9342845870,10540,10540,10540,10540,0
|
|
20240430,162800,9342845870,10540,10540,10540,10540,0
|
|
20240430,162700,9342845870,10540,10540,10540,10540,0
|
|
20240430,162600,9342845870,10540,10540,10540,10540,0
|
|
20240430,162500,9342845870,10540,10540,10540,10540,0
|
|
20240430,162400,9342845870,10540,10540,10540,10540,0
|
|
20240430,162300,9342845870,10540,10540,10540,10540,0
|
|
20240430,162200,9342845870,10540,10540,10540,10540,0
|
|
20240430,162100,9342845870,10540,10540,10540,10540,0
|
|
20240430,162000,9342845870,10540,10540,10540,10540,0
|
|
20240430,161900,9342845870,10540,10540,10540,10540,0
|
|
20240430,161800,9342845870,10540,10540,10540,10540,0
|
|
20240430,161700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,161600,9342845870,10540,10540,10540,10540,0
|
|
20240430,161500,9342845870,10540,10540,10540,10540,0
|
|
20240430,161400,9342845870,10540,10540,10540,10540,0
|
|
20240430,161300,9342845870,10540,10540,10540,10540,0
|
|
20240430,161200,9342845870,10540,10540,10540,10540,0
|
|
20240430,161100,9342845870,10540,10540,10540,10540,0
|
|
20240430,161000,9342845870,10540,10540,10540,10540,0
|
|
20240430,160900,9342845870,10540,10540,10540,10540,0
|
|
20240430,160800,9342845870,10540,10540,10540,10540,0
|
|
20240430,160700,9342845870,10540,10540,10540,10540,0
|
|
20240430,160600,9342845870,10540,10540,10540,10540,0
|
|
20240430,160500,9342845870,10540,10540,10540,10540,0
|
|
20240430,160400,9342845870,10540,10540,10540,10540,0
|
|
20240430,160300,9342845870,10540,10540,10540,10540,0
|
|
20240430,160200,9342845870,10540,10540,10540,10540,0
|
|
20240430,160100,9342845870,10540,10540,10540,10540,0
|
|
20240430,160000,9342845870,10540,10540,10540,10540,0
|
|
20240430,155900,9342845870,10540,10540,10540,10540,0
|
|
20240430,155800,9342845870,10540,10540,10540,10540,0
|
|
20240430,155700,9342845870,10540,10540,10540,10540,0
|
|
20240430,155600,9342845870,10540,10540,10540,10540,0
|
|
20240430,155500,9342845870,10540,10540,10540,10540,0
|
|
20240430,155400,9342845870,10540,10540,10540,10540,0
|
|
20240430,155300,9342845870,10540,10540,10540,10540,0
|
|
20240430,155200,9342845870,10540,10540,10540,10540,0
|
|
20240430,155100,9342845870,10540,10540,10540,10540,0
|
|
20240430,155000,9342845870,10540,10540,10540,10540,0
|
|
20240430,154900,9342845870,10540,10540,10540,10540,0
|
|
20240430,154800,9342845870,10540,10540,10540,10540,0
|
|
20240430,154700,9342845870,10540,10540,10540,10540,173398
|
|
20240430,154600,9342845870,10540,10540,10540,10540,0
|
|
20240430,154500,9342845870,10540,10540,10540,10540,0
|
|
20240430,154400,9342845870,10540,10540,10540,10540,0
|
|
20240430,154300,9342845870,10540,10540,10540,10540,0
|
|
20240430,154200,9342845870,10540,10540,10540,10540,0
|
|
20240430,154100,9342845870,10540,10540,10540,10540,0
|
|
20240430,154000,9342845870,10540,10540,10540,10540,0
|
|
20240430,153900,9342845870,10540,10540,10540,10540,0
|
|
20240430,153800,9342845870,10540,10540,10540,10540,0
|
|
20240430,153700,9342845870,10540,10540,10540,10540,0
|
|
20240430,153600,9342845870,10540,10540,10540,10540,0
|
|
20240430,153500,9342845870,10540,10540,10540,10540,0
|
|
20240430,153400,9342845870,10540,10540,10540,10540,0
|
|
20240430,153300,9342845870,10540,10540,10540,10540,0
|
|
20240430,153200,9342845870,10540,10540,10540,10540,0
|
|
20240430,153100,9342845870,10540,10540,10540,10540,0
|
|
20240430,153000,9342845870,10540,10540,10540,10540,173398
|
|
20240430,152900,7515230950,10540,10540,10540,10540,0
|
|
20240430,152800,7515230950,10540,10540,10540,10540,0
|
|
20240430,152700,7515230950,10540,10540,10540,10540,0
|
|
20240430,152600,7515230950,10540,10540,10540,10540,0
|
|
20240430,152500,7515230950,10540,10540,10540,10540,0
|
|
20240430,152400,7515230950,10540,10540,10540,10540,0
|
|
20240430,152300,7515230950,10540,10540,10540,10540,0
|
|
20240430,152200,7515230950,10540,10540,10540,10540,0
|
|
20240430,152100,7515230950,10540,10540,10540,10540,0
|
|
20240430,152000,7515230950,10540,10540,10540,10540,0
|
|
20240430,151900,7515230950,10540,10550,10550,10540,5015
|
|
20240430,151800,7462360630,10550,10530,10550,10530,9944
|
|
20240430,151700,7357555660,10530,10540,10550,10530,10475
|
|
20240430,151600,7247176190,10540,10540,10550,10540,4735
|
|
20240430,151500,7197267270,10550,10530,10550,10530,2277
|
|
20240430,151400,7173262530,10530,10530,10550,10530,11784
|
|
20240430,151300,7049037570,10530,10540,10550,10530,7313
|
|
20240430,151200,6971963850,10550,10540,10550,10540,3588
|
|
20240430,151100,6934145370,10550,10550,10560,10540,3038
|
|
20240430,151000,6902099110,10550,10550,10560,10550,3022
|
|
20240430,150900,6870214520,10560,10560,10560,10550,5827
|
|
20240430,150800,6808709770,10560,10560,10570,10560,3869
|
|
20240430,150700,6767852950,10560,10570,10570,10560,2038
|
|
20240430,150600,6746330770,10570,10570,10570,10560,3302
|
|
20240430,150500,6711460640,10560,10570,10570,10560,743
|
|
20240430,150400,6703612550,10570,10560,10570,10560,1056
|
|
20240430,150300,6692459150,10570,10570,10570,10560,6380
|
|
20240430,150200,6625026220,10560,10570,10570,10560,71
|
|
20240430,150100,6624276340,10570,10560,10570,10550,11974
|
|
20240430,150000,6497826410,10560,10570,10570,10560,2667
|
|
20240430,145900,6469662880,10560,10560,10570,10560,1602
|
|
20240430,145800,6452745600,10560,10560,10570,10560,435
|
|
20240430,145700,6448151420,10560,10570,10570,10560,902
|
|
20240430,145600,6438625200,10570,10560,10570,10550,8336
|
|
20240430,145500,6350598210,10550,10550,10560,10550,627
|
|
20240430,145400,6343982220,10560,10550,10560,10550,1094
|
|
20240430,145300,6332436520,10560,10560,10560,10550,584
|
|
20240430,145200,6326275150,10550,10550,10560,10550,815
|
|
20240430,145100,6317676200,10560,10550,10560,10550,519
|
|
20240430,145000,6312200630,10550,10550,10560,10550,1125
|
|
20240430,144900,6300331720,10550,10560,10560,10550,1323
|
|
20240430,144800,6286372720,10550,10560,10560,10550,752
|
|
20240430,144700,6278437960,10550,10550,10560,10550,999
|
|
20240430,144600,6267898340,10560,10550,10560,10550,805
|
|
20240430,144500,6259404910,10550,10550,10560,10550,758
|
|
20240430,144400,6251406770,10550,10550,10550,10550,3851
|
|
20240430,144300,6210778720,10550,10550,10560,10550,1421
|
|
20240430,144200,6195786450,10550,10560,10560,10550,630
|
|
20240430,144100,6189139920,10550,10550,10560,10550,727
|
|
20240430,144000,6181469940,10550,10560,10570,10550,6733
|
|
20240430,143900,6110369170,10560,10560,10570,10560,465
|
|
20240430,143800,6105458630,10560,10570,10580,10560,8054
|
|
20240430,143700,6020327720,10580,10570,10580,10570,1999
|
|
20240430,143600,5999180350,10580,10570,10580,10570,367
|
|
20240430,143500,5995301050,10570,10570,10570,10570,544
|
|
20240430,143400,5989550970,10570,10580,10580,10570,404
|
|
20240430,143300,5985280210,10570,10570,10580,10570,3485
|
|
20240430,143200,5948416650,10570,10570,10570,10570,1901
|
|
20240430,143100,5928323080,10570,10570,10580,10570,1395
|
|
20240430,143000,5913567850,10570,10570,10580,10570,436
|
|
20240430,142900,5908959320,10580,10570,10580,10570,2881
|
|
20240430,142800,5878506550,10570,10580,10580,10570,670
|
|
20240430,142700,5871422340,10580,10570,10580,10570,690
|
|
20240430,142600,5864125330,10570,10570,10580,10570,910
|
|
20240430,142500,5854506150,10580,10580,10580,10570,546
|
|
20240430,142400,5848732730,10580,10570,10580,10570,2313
|
|
20240430,142300,5824274220,10580,10580,10590,10580,9628
|
|
20240430,142200,5722409760,10580,10590,10590,10580,271
|
|
20240430,142100,5719540890,10580,10580,10580,10580,12
|
|
20240430,142000,5719413930,10590,10590,10590,10580,124
|
|
20240430,141900,5718101200,10590,10600,10600,10580,213
|
|
20240430,141800,5715844820,10590,10590,10600,10590,2122
|
|
20240430,141700,5693372600,10590,10590,10600,10590,468
|
|
20240430,141600,5688416410,10590,10600,10600,10590,1293
|
|
20240430,141500,5674719900,10590,10590,10600,10590,2016
|
|
20240430,141400,5653369960,10590,10590,10600,10590,1008
|
|
20240430,141300,5642693970,10590,10600,10600,10590,1415
|
|
20240430,141200,5627708510,10600,10590,10600,10590,324
|
|
20240430,141100,5624277280,10600,10600,10600,10600,550
|
|
20240430,141000,5618447280,10590,10590,10600,10590,1610
|
|
20240430,140900,5601396850,10590,10590,10590,10580,2503
|
|
20240430,140800,5574900780,10580,10590,10590,10580,777
|
|
20240430,140700,5566678910,10580,10580,10590,10580,737
|
|
20240430,140600,5558880450,10590,10580,10590,10580,896
|
|
20240430,140500,5549393100,10590,10590,10590,10580,322
|
|
20240430,140400,5545985110,10590,10600,10600,10580,5973
|
|
20240430,140300,5482730620,10590,10600,10600,10590,338
|
|
20240430,140200,5479149930,10590,10590,10600,10590,457
|
|
20240430,140100,5474310010,10590,10590,10600,10590,299
|
|
20240430,140000,5471143070,10600,10600,10600,10590,1623
|
|
20240430,135900,5453953630,10600,10590,10600,10590,1055
|
|
20240430,135800,5442776100,10590,10590,10600,10590,1021
|
|
20240430,135700,5431958080,10600,10590,10600,10590,468
|
|
20240430,135600,5427000390,10600,10600,10600,10590,358
|
|
20240430,135500,5423208880,10590,10600,10600,10590,1716
|
|
20240430,135400,5405033740,10600,10600,10600,10590,852
|
|
20240430,135300,5396005660,10600,10600,10600,10590,479
|
|
20240430,135200,5390931240,10590,10600,10600,10590,627
|
|
20240430,135100,5384289110,10590,10600,10600,10590,1031
|
|
20240430,135000,5373369790,10590,10600,10600,10590,339
|
|
20240430,134900,5369779660,10600,10600,10600,10590,1146
|
|
20240430,134800,5357639520,10590,10590,10600,10590,592
|
|
20240430,134700,5351370120,10590,10600,10600,10590,400
|
|
20240430,134600,5347134000,10600,10600,10600,10590,339
|
|
20240430,134500,5343543220,10590,10600,10600,10590,362
|
|
20240430,134400,5339709610,10590,10600,10600,10590,439
|
|
20240430,134300,5335060000,10600,10600,10610,10580,2983
|
|
20240430,134200,5303451590,10600,10590,10600,10580,772
|
|
20240430,134100,5295278540,10590,10610,10610,10580,9513
|
|
20240430,134000,5194455440,10600,10610,10610,10600,566
|
|
20240430,133900,5188453840,10610,10600,10610,10600,340
|
|
20240430,133800,5184849260,10600,10600,10610,10600,424
|
|
20240430,133700,5180353910,10610,10600,10610,10600,644
|
|
20240430,133600,5173526190,10600,10600,10610,10600,981
|
|
20240430,133500,5163126080,10600,10610,10610,10600,569
|
|
20240430,133400,5157092780,10600,10610,10610,10600,1467
|
|
20240430,133300,5141532060,10600,10600,10610,10600,470
|
|
20240430,133200,5136547730,10600,10600,10610,10600,465
|
|
20240430,133100,5131618170,10600,10600,10610,10600,504
|
|
20240430,133000,5126275290,10610,10600,10610,10600,562
|
|
20240430,132900,5120317130,10610,10610,10610,10600,198
|
|
20240430,132800,5118218230,10610,10600,10610,10600,1253
|
|
20240430,132700,5104932750,10600,10610,10610,10600,437
|
|
20240430,132600,5100300150,10600,10590,10600,10590,1731
|
|
20240430,132500,5081953000,10590,10600,10600,10590,358
|
|
20240430,132400,5078161090,10590,10590,10600,10590,850
|
|
20240430,132300,5069159420,10590,10590,10590,10590,279
|
|
20240430,132200,5066204810,10600,10590,10600,10590,1621
|
|
20240430,132100,5049027460,10580,10590,10590,10580,376
|
|
20240430,132000,5045049180,10590,10580,10590,10580,750
|
|
20240430,131900,5037114010,10590,10590,10600,10580,1080
|
|
20240430,131800,5025683880,10590,10590,10590,10580,284
|
|
20240430,131700,5022678750,10590,10590,10590,10580,492
|
|
20240430,131600,5017470760,10590,10600,10600,10590,2178
|
|
20240430,131500,4994404970,10600,10600,10610,10590,8269
|
|
20240430,131400,4906761600,10600,10600,10610,10600,273
|
|
20240430,131300,4903867780,10600,10610,10620,10600,4403
|
|
20240430,131200,4857151500,10620,10610,10620,10610,615
|
|
20240430,131100,4850626100,10610,10620,10620,10610,356
|
|
20240430,131000,4846847650,10610,10610,10620,10610,3923
|
|
20240430,130900,4805223450,10610,10610,10610,10610,121
|
|
20240430,130800,4803939640,10610,10620,10620,10610,634
|
|
20240430,130700,4797210720,10620,10610,10620,10610,198
|
|
20240430,130600,4795109180,10610,10610,10620,10610,586
|
|
20240430,130500,4788891660,10620,10610,10620,10610,126
|
|
20240430,130400,4787554620,10610,10620,10620,10610,4
|
|
20240430,130300,4787512150,10610,10620,10620,10610,373
|
|
20240430,130200,4783552490,10620,10610,10620,10610,27
|
|
20240430,130100,4783265930,10610,10620,10620,10610,36
|
|
20240430,130000,4782883620,10610,10620,10620,10610,160
|
|
20240430,125900,4781185770,10620,10610,10620,10610,236
|
|
20240430,125800,4778680570,10630,10630,10630,10610,10652
|
|
20240430,125700,4665570970,10630,10630,10630,10620,1337
|
|
20240430,125600,4651361360,10630,10630,10630,10620,151
|
|
20240430,125500,4649757250,10620,10620,10630,10620,332
|
|
20240430,125400,4646229260,10630,10630,10630,10630,644
|
|
20240430,125300,4639383540,10630,10620,10630,10620,70
|
|
20240430,125200,4638639560,10620,10620,10630,10620,170
|
|
20240430,125100,4636833730,10620,10620,10620,10620,1066
|
|
20240430,125000,4625512810,10620,10630,10630,10620,123
|
|
20240430,124900,4624205360,10620,10620,10620,10620,429
|
|
20240430,124800,4619649380,10620,10620,10620,10620,172
|
|
20240430,124700,4617822740,10630,10620,10630,10620,594
|
|
20240430,124600,4611512240,10620,10620,10630,10620,1535
|
|
20240430,124500,4595210500,10630,10620,10630,10620,1986
|
|
20240430,124400,4574101990,10620,10610,10620,10610,545
|
|
20240430,124300,4568314710,10610,10620,10620,10610,125
|
|
20240430,124200,4566987870,10620,10620,10620,10610,1339
|
|
20240430,124100,4552768850,10620,10620,10620,10620,123
|
|
20240430,124000,4551462590,10620,10610,10620,10610,975
|
|
20240430,123900,4541108540,10620,10610,10620,10610,205
|
|
20240430,123800,4538933030,10620,10610,10620,10610,3738
|
|
20240430,123700,4499241580,10620,10610,10620,10610,2402
|
|
20240430,123600,4473739300,10610,10610,10620,10610,109
|
|
20240430,123500,4472582630,10610,10620,10620,10610,4607
|
|
20240430,123400,4423701680,10610,10620,10620,10610,304
|
|
20240430,123300,4420474810,10620,10620,10620,10610,813
|
|
20240430,123200,4411847020,10620,10610,10620,10610,608
|
|
20240430,123100,4405395310,10620,10620,10620,10620,103
|
|
20240430,123000,4404301450,10620,10620,10620,10610,87
|
|
20240430,122900,4403377520,10610,10610,10620,10610,24
|
|
20240430,122800,4403122680,10620,10620,10620,10610,1046
|
|
20240430,122700,4392019760,10620,10620,10620,10620,649
|
|
20240430,122600,4385127380,10610,10620,10620,10610,319
|
|
20240430,122500,4381740220,10620,10610,10620,10610,45
|
|
20240430,122400,4381262430,10620,10610,10620,10610,341
|
|
20240430,122300,4377642270,10620,10610,10620,10610,439
|
|
20240430,122200,4372982190,10620,10620,10620,10620,180
|
|
20240430,122100,4371070590,10610,10610,10620,10610,166
|
|
20240430,122000,4369308840,10610,10620,10620,10610,1031
|
|
20240430,121900,4358368180,10620,10620,10620,10610,902
|
|
20240430,121800,4348795930,10620,10610,10620,10610,125
|
|
20240430,121700,4347469030,10610,10610,10620,10610,1078
|
|
20240430,121600,4336029780,10610,10620,10620,10610,229
|
|
20240430,121500,4333599450,10620,10610,10620,10600,4662
|
|
20240430,121400,4284131060,10610,10600,10610,10600,921
|
|
20240430,121300,4274364720,10600,10600,10610,10600,1160
|
|
20240430,121200,4262068440,10600,10600,10600,10600,997
|
|
20240430,121100,4251500240,10600,10590,10600,10590,1802
|
|
20240430,121000,4232401460,10590,10590,10590,10590,142
|
|
20240430,120900,4230897680,10590,10600,10600,10590,251
|
|
20240430,120800,4228239400,10590,10590,10590,10590,161
|
|
20240430,120700,4226534410,10600,10590,10600,10590,767
|
|
20240430,120600,4218410350,10600,10590,10600,10590,967
|
|
20240430,120500,4208168020,10580,10580,10580,10580,232
|
|
20240430,120400,4205713460,10580,10570,10580,10570,9866
|
|
20240430,120300,4101351800,10570,10560,10570,10560,1579
|
|
20240430,120200,4084662960,10560,10550,10560,10550,3241
|
|
20240430,120100,4050470290,10550,10570,10570,10550,7853
|
|
20240430,120000,3967548260,10560,10570,10570,10560,510
|
|
20240430,115900,3962160920,10570,10570,10570,10560,1054
|
|
20240430,115800,3951025640,10560,10570,10570,10560,11
|
|
20240430,115700,3950909380,10570,10570,10570,10560,423
|
|
20240430,115600,3946440430,10560,10560,10570,10560,1058
|
|
20240430,115500,3935267740,10560,10560,10570,10560,4320
|
|
20240430,115400,3889636940,10560,10570,10570,10560,90
|
|
20240430,115300,3888685850,10560,10570,10570,10560,157
|
|
20240430,115200,3887027590,10570,10570,10570,10560,287
|
|
20240430,115100,3883994100,10570,10570,10570,10560,2354
|
|
20240430,115000,3859126240,10570,10570,10570,10560,558
|
|
20240430,114900,3853229180,10560,10570,10570,10560,357
|
|
20240430,114800,3849455810,10570,10570,10570,10570,341
|
|
20240430,114700,3845851440,10570,10560,10570,10560,793
|
|
20240430,114600,3837477260,10560,10560,10560,10550,202
|
|
20240430,114500,3835345260,10560,10560,10560,10550,167
|
|
20240430,114400,3833581760,10570,10550,10570,10550,441
|
|
20240430,114300,3828927710,10560,10550,10560,10550,136
|
|
20240430,114200,3827491970,10550,10550,10560,10550,211
|
|
20240430,114100,3825265570,10560,10560,10560,10550,219
|
|
20240430,114000,3822953900,10560,10560,10560,10550,441
|
|
20240430,113900,3818301130,10560,10560,10560,10550,154
|
|
20240430,113800,3816675240,10560,10560,10570,10560,10486
|
|
20240430,113700,3705943050,10570,10570,10570,10570,19
|
|
20240430,113600,3705742220,10570,10570,10570,10560,381
|
|
20240430,113500,3701716650,10560,10570,10570,10560,199
|
|
20240430,113400,3699613980,10570,10570,10580,10560,776
|
|
20240430,113300,3691412230,10570,10570,10570,10570,458
|
|
20240430,113200,3686571170,10570,10570,10580,10560,1794
|
|
20240430,113100,3667610320,10570,10570,10570,10570,21
|
|
20240430,113000,3667388350,10570,10570,10570,10570,730
|
|
20240430,112900,3659672250,10580,10570,10580,10560,141
|
|
20240430,112800,3658182840,10570,10570,10580,10560,300
|
|
20240430,112700,3655011490,10570,10570,10570,10560,517
|
|
20240430,112600,3649547570,10570,10570,10580,10560,812
|
|
20240430,112500,3640964560,10560,10570,10570,10560,636
|
|
20240430,112400,3634243130,10570,10580,10580,10570,2424
|
|
20240430,112300,3608621440,10580,10580,10580,10570,502
|
|
20240430,112200,3603314070,10570,10570,10580,10570,2924
|
|
20240430,112100,3572407320,10560,10560,10570,10560,190
|
|
20240430,112000,3570400350,10560,10550,10570,10550,601
|
|
20240430,111900,3564053800,10560,10560,10570,10550,828
|
|
20240430,111800,3555311180,10550,10550,10550,10540,4589
|
|
20240430,111700,3506897350,10550,10540,10550,10540,471
|
|
20240430,111600,3501930330,10550,10550,10550,10540,148
|
|
20240430,111500,3500369470,10550,10550,10550,10540,454
|
|
20240430,111400,3495581690,10540,10550,10550,10540,57
|
|
20240430,111300,3494980440,10550,10550,10550,10550,1216
|
|
20240430,111200,3482151640,10550,10560,10560,10550,1017
|
|
20240430,111100,3471421990,10550,10550,10560,10550,3762
|
|
20240430,111000,3431732640,10560,10560,10570,10550,2911
|
|
20240430,110900,3400999940,10570,10550,10570,10550,432
|
|
20240430,110800,3396438200,10560,10550,10560,10550,220
|
|
20240430,110700,3394115310,10560,10560,10560,10550,135
|
|
20240430,110600,3392689900,10560,10550,10560,10550,618
|
|
20240430,110500,3386163830,10550,10560,10560,10550,2476
|
|
20240430,110400,3360022270,10570,10560,10570,10560,13
|
|
20240430,110300,3359884980,10560,10570,10570,10560,161
|
|
20240430,110200,3358184090,10570,10560,10570,10560,1068
|
|
20240430,110100,3346905940,10560,10570,10570,10560,159
|
|
20240430,110000,3345226300,10570,10560,10570,10550,3228
|
|
20240430,105900,3311163620,10560,10560,10560,10550,177
|
|
20240430,105800,3309296100,10550,10570,10570,10550,2117
|
|
20240430,105700,3286946310,10570,10560,10570,10560,42
|
|
20240430,105600,3286502570,10560,10550,10560,10550,171
|
|
20240430,105500,3284696830,10560,10550,10560,10550,2007
|
|
20240430,105400,3263510920,10550,10560,10560,10550,551
|
|
20240430,105300,3257696580,10550,10550,10560,10550,595
|
|
20240430,105200,3251416210,10550,10550,10560,10550,306
|
|
20240430,105100,3248187660,10550,10550,10550,10550,4842
|
|
20240430,105000,3197104560,10550,10550,10560,10550,441
|
|
20240430,104900,3192451650,10560,10560,10560,10550,3062
|
|
20240430,104800,3160146370,10550,10560,10570,10550,1940
|
|
20240430,104700,3139668610,10560,10570,10570,10560,186
|
|
20240430,104600,3137703650,10570,10560,10580,10560,2056
|
|
20240430,104500,3115976510,10560,10560,10560,10550,1036
|
|
20240430,104400,3105036370,10560,10560,10560,10550,1241
|
|
20240430,104300,3091932900,10550,10550,10560,10550,1002
|
|
20240430,104200,3081352500,10560,10550,10560,10540,2324
|
|
20240430,104100,3056836640,10550,10550,10560,10540,1667
|
|
20240430,104000,3039250780,10550,10550,10560,10550,1423
|
|
20240430,103900,3024227100,10560,10560,10570,10550,1657
|
|
20240430,103800,3006727860,10560,10560,10570,10560,1260
|
|
20240430,103700,2993411020,10560,10550,10570,10550,2207
|
|
20240430,103600,2970108690,10560,10560,10560,10550,220
|
|
20240430,103500,2967786390,10550,10560,10560,10550,92
|
|
20240430,103400,2966815680,10550,10540,10560,10530,15020
|
|
20240430,103300,2808477710,10540,10550,10560,10540,2244
|
|
20240430,103200,2784803690,10550,10550,10560,10550,758
|
|
20240430,103100,2776804160,10550,10560,10570,10550,5024
|
|
20240430,103000,2723766950,10560,10550,10580,10550,1093
|
|
20240430,102900,2712217220,10550,10580,10580,10550,6768
|
|
20240430,102800,2640750370,10570,10580,10580,10570,820
|
|
20240430,102700,2632077860,10580,10590,10590,10570,1092
|
|
20240430,102600,2620524740,10580,10580,10590,10580,221
|
|
20240430,102500,2618186540,10580,10580,10590,10580,2320
|
|
20240430,102400,2593637850,10590,10590,10600,10590,1430
|
|
20240430,102300,2578494090,10600,10590,10600,10590,1363
|
|
20240430,102200,2564059870,10590,10590,10590,10580,1891
|
|
20240430,102100,2544042410,10580,10590,10590,10580,1338
|
|
20240430,102000,2529874940,10590,10590,10600,10580,2623
|
|
20240430,101900,2502111330,10580,10580,10590,10580,3181
|
|
20240430,101800,2468456220,10590,10600,10600,10590,961
|
|
20240430,101700,2458278810,10600,10590,10600,10590,1327
|
|
20240430,101600,2444225830,10600,10600,10610,10590,8646
|
|
20240430,101500,2352598100,10610,10600,10610,10600,529
|
|
20240430,101400,2346986610,10610,10600,10610,10600,428
|
|
20240430,101300,2342449640,10600,10620,10620,10600,9414
|
|
20240430,101200,2242559520,10630,10620,10630,10610,868
|
|
20240430,101100,2233342310,10620,10630,10630,10620,228
|
|
20240430,101000,2230919800,10630,10620,10630,10610,866
|
|
20240430,100900,2221722520,10610,10620,10620,10610,275
|
|
20240430,100800,2218803500,10620,10630,10630,10610,1433
|
|
20240430,100700,2203584840,10630,10630,10630,10620,1513
|
|
20240430,100600,2187505190,10630,10620,10630,10620,770
|
|
20240430,100500,2179327550,10620,10630,10630,10620,3067
|
|
20240430,100400,2146753130,10620,10620,10630,10620,1698
|
|
20240430,100300,2128718780,10630,10620,10630,10620,1220
|
|
20240430,100200,2115760080,10630,10630,10630,10620,3203
|
|
20240430,100100,2081743970,10620,10620,10630,10620,662
|
|
20240430,100000,2074712470,10620,10630,10630,10620,4799
|
|
20240430,095900,2023704780,10630,10620,10630,10620,251
|
|
20240430,095800,2021038210,10620,10630,10630,10620,2957
|
|
20240430,095700,1989629060,10620,10630,10630,10620,6839
|
|
20240430,095600,1916998630,10630,10630,10630,10620,448
|
|
20240430,095500,1912237420,10630,10630,10630,10620,838
|
|
20240430,095400,1903336500,10630,10630,10630,10620,799
|
|
20240430,095300,1894844230,10630,10620,10630,10620,2001
|
|
20240430,095200,1873578010,10630,10630,10630,10620,525
|
|
20240430,095100,1867998250,10630,10630,10630,10620,459
|
|
20240430,095000,1863119850,10630,10620,10630,10620,753
|
|
20240430,094900,1855122710,10630,10630,10630,10620,64
|
|
20240430,094800,1854442400,10630,10630,10630,10620,333
|
|
20240430,094700,1850903860,10620,10630,10630,10620,1372
|
|
20240430,094600,1836320960,10630,10620,10630,10610,1508
|
|
20240430,094500,1820304940,10620,10620,10620,10610,1026
|
|
20240430,094400,1809410700,10620,10610,10620,10610,667
|
|
20240430,094300,1802332070,10620,10620,10630,10610,4824
|
|
20240430,094200,1751104340,10630,10650,10650,10630,7796
|
|
20240430,094100,1668180440,10650,10650,10650,10640,357
|
|
20240430,094000,1664381220,10640,10640,10650,10630,9398
|
|
20240430,093900,1564392240,10640,10650,10650,10640,914
|
|
20240430,093800,1554666380,10640,10640,10650,10640,1033
|
|
20240430,093700,1543672630,10640,10650,10650,10640,946
|
|
20240430,093600,1533603730,10650,10650,10650,10640,3281
|
|
20240430,093500,1498662130,10650,10650,10650,10640,697
|
|
20240430,093400,1491240930,10650,10640,10650,10640,421
|
|
20240430,093300,1486760580,10640,10640,10650,10640,8397
|
|
20240430,093200,1397358080,10640,10640,10640,10630,10599
|
|
20240430,093100,1284586840,10640,10620,10640,10620,7841
|
|
20240430,093000,1201204950,10630,10630,10630,10620,421
|
|
20240430,092900,1196732070,10630,10610,10630,10610,2899
|
|
20240430,092800,1165944770,10610,10620,10620,10610,1747
|
|
20240430,092700,1147392570,10620,10610,10620,10610,584
|
|
20240430,092600,1141196010,10620,10610,10620,10610,1794
|
|
20240430,092500,1122160770,10620,10610,10620,10610,1233
|
|
20240430,092400,1109076720,10600,10600,10610,10600,5464
|
|
20240430,092300,1051131730,10600,10610,10610,10600,1728
|
|
20240430,092200,1032813320,10610,10620,10620,10600,2832
|
|
20240430,092100,1002775370,10620,10620,10620,10610,4445
|
|
20240430,092000,955599870,10620,10610,10630,10610,3380
|
|
20240430,091900,919714500,10610,10620,10630,10610,5383
|
|
20240430,091800,862579700,10620,10640,10640,10620,6768
|
|
20240430,091700,790639520,10630,10640,10650,10630,5825
|
|
20240430,091600,728678030,10650,10640,10650,10640,909
|
|
20240430,091500,719000740,10640,10630,10650,10630,9140
|
|
20240430,091400,621752100,10630,10640,10640,10630,1141
|
|
20240430,091300,609613730,10640,10640,10640,10630,2282
|
|
20240430,091200,585341250,10640,10640,10640,10630,3704
|
|
20240430,091100,545938270,10630,10640,10640,10630,2125
|
|
20240430,091000,523339220,10640,10640,10640,10630,3580
|
|
20240430,090900,485263030,10640,10610,10640,10610,3874
|
|
20240430,090800,444107650,10610,10610,10610,10600,2002
|
|
20240430,090700,422868900,10610,10600,10610,10590,2089
|
|
20240430,090600,400711490,10590,10580,10610,10580,3322
|
|
20240430,090500,365495040,10580,10580,10590,10570,1399
|
|
20240430,090400,350695990,10580,10610,10610,10560,4856
|
|
20240430,090300,299302390,10600,10580,10610,10580,4256
|
|
20240430,090200,254204740,10580,10570,10590,10550,4783
|
|
20240430,090100,203669720,10560,10530,10580,10530,8560
|
|
20240430,090000,113242380,10550,10510,10570,10510,10657
|