590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,184700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,184600,210415268720,3275,3275,3275,3275,0
|
|
20240430,184500,210415268720,3275,3275,3275,3275,0
|
|
20240430,184400,210415268720,3275,3275,3275,3275,0
|
|
20240430,184300,210415268720,3275,3275,3275,3275,0
|
|
20240430,184200,210415268720,3275,3275,3275,3275,0
|
|
20240430,184100,210415268720,3275,3275,3275,3275,0
|
|
20240430,184000,210415268720,3275,3275,3275,3275,0
|
|
20240430,183900,210415268720,3275,3275,3275,3275,0
|
|
20240430,183800,210415268720,3275,3275,3275,3275,0
|
|
20240430,183700,210415268720,3275,3275,3275,3275,0
|
|
20240430,183600,210415268720,3275,3275,3275,3275,0
|
|
20240430,183500,210415268720,3275,3275,3275,3275,0
|
|
20240430,183400,210415268720,3275,3275,3275,3275,0
|
|
20240430,183300,210415268720,3275,3275,3275,3275,0
|
|
20240430,183200,210415268720,3275,3275,3275,3275,0
|
|
20240430,183100,210415268720,3275,3275,3275,3275,0
|
|
20240430,183000,210415268720,3275,3275,3275,3275,0
|
|
20240430,182900,210415268720,3275,3275,3275,3275,0
|
|
20240430,182800,210415268720,3275,3275,3275,3275,0
|
|
20240430,182700,210415268720,3275,3275,3275,3275,0
|
|
20240430,182600,210415268720,3275,3275,3275,3275,0
|
|
20240430,182500,210415268720,3275,3275,3275,3275,0
|
|
20240430,182400,210415268720,3275,3275,3275,3275,0
|
|
20240430,182300,210415268720,3275,3275,3275,3275,0
|
|
20240430,182200,210415268720,3275,3275,3275,3275,0
|
|
20240430,182100,210415268720,3275,3275,3275,3275,0
|
|
20240430,182000,210415268720,3275,3275,3275,3275,0
|
|
20240430,181900,210415268720,3275,3275,3275,3275,0
|
|
20240430,181800,210415268720,3275,3275,3275,3275,0
|
|
20240430,181700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,181600,210415268720,3275,3275,3275,3275,0
|
|
20240430,181500,210415268720,3275,3275,3275,3275,0
|
|
20240430,181400,210415268720,3275,3275,3275,3275,0
|
|
20240430,181300,210415268720,3275,3275,3275,3275,0
|
|
20240430,181200,210415268720,3275,3275,3275,3275,0
|
|
20240430,181100,210415268720,3275,3275,3275,3275,0
|
|
20240430,181000,210415268720,3275,3275,3275,3275,0
|
|
20240430,180900,210415268720,3275,3275,3275,3275,0
|
|
20240430,180800,210415268720,3275,3275,3275,3275,0
|
|
20240430,180700,210415268720,3275,3275,3275,3275,0
|
|
20240430,180600,210415268720,3275,3275,3275,3275,0
|
|
20240430,180500,210415268720,3275,3275,3275,3275,0
|
|
20240430,180400,210415268720,3275,3275,3275,3275,0
|
|
20240430,180300,210415268720,3275,3275,3275,3275,0
|
|
20240430,180200,210415268720,3275,3275,3275,3275,0
|
|
20240430,180100,210415268720,3275,3275,3275,3275,0
|
|
20240430,180000,210415268720,3275,3275,3275,3275,0
|
|
20240430,175900,210415268720,3275,3275,3275,3275,0
|
|
20240430,175800,210415268720,3275,3275,3275,3275,0
|
|
20240430,175700,210415268720,3275,3275,3275,3275,0
|
|
20240430,175600,210415268720,3275,3275,3275,3275,0
|
|
20240430,175500,210415268720,3275,3275,3275,3275,0
|
|
20240430,175400,210415268720,3275,3275,3275,3275,0
|
|
20240430,175300,210415268720,3275,3275,3275,3275,0
|
|
20240430,175200,210415268720,3275,3275,3275,3275,0
|
|
20240430,175100,210415268720,3275,3275,3275,3275,0
|
|
20240430,175000,210415268720,3275,3275,3275,3275,0
|
|
20240430,174900,210415268720,3275,3275,3275,3275,0
|
|
20240430,174800,210415268720,3275,3275,3275,3275,0
|
|
20240430,174700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,174600,210415268720,3275,3275,3275,3275,0
|
|
20240430,174500,210415268720,3275,3275,3275,3275,0
|
|
20240430,174400,210415268720,3275,3275,3275,3275,0
|
|
20240430,174300,210415268720,3275,3275,3275,3275,0
|
|
20240430,174200,210415268720,3275,3275,3275,3275,0
|
|
20240430,174100,210415268720,3275,3275,3275,3275,0
|
|
20240430,174000,210415268720,3275,3275,3275,3275,0
|
|
20240430,173900,210415268720,3275,3275,3275,3275,0
|
|
20240430,173800,210415268720,3275,3275,3275,3275,0
|
|
20240430,173700,210415268720,3275,3275,3275,3275,0
|
|
20240430,173600,210415268720,3275,3275,3275,3275,0
|
|
20240430,173500,210415268720,3275,3275,3275,3275,0
|
|
20240430,173400,210415268720,3275,3275,3275,3275,0
|
|
20240430,173300,210415268720,3275,3275,3275,3275,0
|
|
20240430,173200,210415268720,3275,3275,3275,3275,0
|
|
20240430,173100,210415268720,3275,3275,3275,3275,0
|
|
20240430,173000,210415268720,3275,3275,3275,3275,0
|
|
20240430,172900,210415268720,3275,3275,3275,3275,0
|
|
20240430,172800,210415268720,3275,3275,3275,3275,0
|
|
20240430,172700,210415268720,3275,3275,3275,3275,0
|
|
20240430,172600,210415268720,3275,3275,3275,3275,0
|
|
20240430,172500,210415268720,3275,3275,3275,3275,0
|
|
20240430,172400,210415268720,3275,3275,3275,3275,0
|
|
20240430,172300,210415268720,3275,3275,3275,3275,0
|
|
20240430,172200,210415268720,3275,3275,3275,3275,0
|
|
20240430,172100,210415268720,3275,3275,3275,3275,0
|
|
20240430,172000,210415268720,3275,3275,3275,3275,0
|
|
20240430,171900,210415268720,3275,3275,3275,3275,0
|
|
20240430,171800,210415268720,3275,3275,3275,3275,0
|
|
20240430,171700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,171600,210415268720,3275,3275,3275,3275,0
|
|
20240430,171500,210415268720,3275,3275,3275,3275,0
|
|
20240430,171400,210415268720,3275,3275,3275,3275,0
|
|
20240430,171300,210415268720,3275,3275,3275,3275,0
|
|
20240430,171200,210415268720,3275,3275,3275,3275,0
|
|
20240430,171100,210415268720,3275,3275,3275,3275,0
|
|
20240430,171000,210415268720,3275,3275,3275,3275,0
|
|
20240430,170900,210415268720,3275,3275,3275,3275,0
|
|
20240430,170800,210415268720,3275,3275,3275,3275,0
|
|
20240430,170700,210415268720,3275,3275,3275,3275,0
|
|
20240430,170600,210415268720,3275,3275,3275,3275,0
|
|
20240430,170500,210415268720,3275,3275,3275,3275,0
|
|
20240430,170400,210415268720,3275,3275,3275,3275,0
|
|
20240430,170300,210415268720,3275,3275,3275,3275,0
|
|
20240430,170200,210415268720,3275,3275,3275,3275,0
|
|
20240430,170100,210415268720,3275,3275,3275,3275,0
|
|
20240430,170000,210415268720,3275,3275,3275,3275,0
|
|
20240430,165900,210415268720,3275,3275,3275,3275,0
|
|
20240430,165800,210415268720,3275,3275,3275,3275,0
|
|
20240430,165700,210415268720,3275,3275,3275,3275,0
|
|
20240430,165600,210415268720,3275,3275,3275,3275,0
|
|
20240430,165500,210415268720,3275,3275,3275,3275,0
|
|
20240430,165400,210415268720,3275,3275,3275,3275,0
|
|
20240430,165300,210415268720,3275,3275,3275,3275,0
|
|
20240430,165200,210415268720,3275,3275,3275,3275,0
|
|
20240430,165100,210415268720,3275,3275,3275,3275,0
|
|
20240430,165000,210415268720,3275,3275,3275,3275,0
|
|
20240430,164900,210415268720,3275,3275,3275,3275,0
|
|
20240430,164800,210415268720,3275,3275,3275,3275,0
|
|
20240430,164700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,164600,210415268720,3275,3275,3275,3275,0
|
|
20240430,164500,210415268720,3275,3275,3275,3275,0
|
|
20240430,164400,210415268720,3275,3275,3275,3275,0
|
|
20240430,164300,210415268720,3275,3275,3275,3275,0
|
|
20240430,164200,210415268720,3275,3275,3275,3275,0
|
|
20240430,164100,210415268720,3275,3275,3275,3275,0
|
|
20240430,164000,210415268720,3275,3275,3275,3275,0
|
|
20240430,163900,210415268720,3275,3275,3275,3275,0
|
|
20240430,163800,210415268720,3275,3275,3275,3275,0
|
|
20240430,163700,210415268720,3275,3275,3275,3275,0
|
|
20240430,163600,210415268720,3275,3275,3275,3275,0
|
|
20240430,163500,210415268720,3275,3275,3275,3275,0
|
|
20240430,163400,210415268720,3275,3275,3275,3275,0
|
|
20240430,163300,210415268720,3275,3275,3275,3275,0
|
|
20240430,163200,210415268720,3275,3275,3275,3275,0
|
|
20240430,163100,210415268720,3275,3275,3275,3275,0
|
|
20240430,163000,210415268720,3275,3275,3275,3275,0
|
|
20240430,162900,210415268720,3275,3275,3275,3275,0
|
|
20240430,162800,210415268720,3275,3275,3275,3275,0
|
|
20240430,162700,210415268720,3275,3275,3275,3275,0
|
|
20240430,162600,210415268720,3275,3275,3275,3275,0
|
|
20240430,162500,210415268720,3275,3275,3275,3275,0
|
|
20240430,162400,210415268720,3275,3275,3275,3275,0
|
|
20240430,162300,210415268720,3275,3275,3275,3275,0
|
|
20240430,162200,210415268720,3275,3275,3275,3275,0
|
|
20240430,162100,210415268720,3275,3275,3275,3275,0
|
|
20240430,162000,210415268720,3275,3275,3275,3275,0
|
|
20240430,161900,210415268720,3275,3275,3275,3275,0
|
|
20240430,161800,210415268720,3275,3275,3275,3275,0
|
|
20240430,161700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,161600,210415268720,3275,3275,3275,3275,0
|
|
20240430,161500,210415268720,3275,3275,3275,3275,0
|
|
20240430,161400,210415268720,3275,3275,3275,3275,0
|
|
20240430,161300,210415268720,3275,3275,3275,3275,0
|
|
20240430,161200,210415268720,3275,3275,3275,3275,0
|
|
20240430,161100,210415268720,3275,3275,3275,3275,0
|
|
20240430,161000,210415268720,3275,3275,3275,3275,0
|
|
20240430,160900,210415268720,3275,3275,3275,3275,0
|
|
20240430,160800,210415268720,3275,3275,3275,3275,0
|
|
20240430,160700,210415268720,3275,3275,3275,3275,0
|
|
20240430,160600,210415268720,3275,3275,3275,3275,0
|
|
20240430,160500,210415268720,3275,3275,3275,3275,0
|
|
20240430,160400,210415268720,3275,3275,3275,3275,0
|
|
20240430,160300,210415268720,3275,3275,3275,3275,0
|
|
20240430,160200,210415268720,3275,3275,3275,3275,0
|
|
20240430,160100,210415268720,3275,3275,3275,3275,0
|
|
20240430,160000,210415268720,3275,3275,3275,3275,0
|
|
20240430,155900,210415268720,3275,3275,3275,3275,0
|
|
20240430,155800,210415268720,3275,3275,3275,3275,0
|
|
20240430,155700,210415268720,3275,3275,3275,3275,0
|
|
20240430,155600,210415268720,3275,3275,3275,3275,0
|
|
20240430,155500,210415268720,3275,3275,3275,3275,0
|
|
20240430,155400,210415268720,3275,3275,3275,3275,0
|
|
20240430,155300,210415268720,3275,3275,3275,3275,0
|
|
20240430,155200,210415268720,3275,3275,3275,3275,0
|
|
20240430,155100,210415268720,3275,3275,3275,3275,0
|
|
20240430,155000,210415268720,3275,3275,3275,3275,0
|
|
20240430,154900,210415268720,3275,3275,3275,3275,0
|
|
20240430,154800,210415268720,3275,3275,3275,3275,0
|
|
20240430,154700,210415268720,3275,3275,3275,3275,439741
|
|
20240430,154600,210415268720,3275,3275,3275,3275,0
|
|
20240430,154500,210415268720,3275,3275,3275,3275,0
|
|
20240430,154400,210415268720,3275,3275,3275,3275,0
|
|
20240430,154300,210415268720,3275,3275,3275,3275,0
|
|
20240430,154200,210415268720,3275,3275,3275,3275,0
|
|
20240430,154100,210415268720,3275,3275,3275,3275,0
|
|
20240430,154000,210415268720,3275,3275,3275,3275,0
|
|
20240430,153900,210415268720,3275,3275,3275,3275,0
|
|
20240430,153800,210415268720,3275,3275,3275,3275,0
|
|
20240430,153700,210415268720,3275,3275,3275,3275,0
|
|
20240430,153600,210415268720,3275,3275,3275,3275,0
|
|
20240430,153500,210415268720,3275,3275,3275,3275,0
|
|
20240430,153400,210415268720,3275,3275,3275,3275,0
|
|
20240430,153300,210415268720,3275,3275,3275,3275,0
|
|
20240430,153200,210415268720,3275,3275,3275,3275,0
|
|
20240430,153100,210415268720,3275,3275,3275,3275,0
|
|
20240430,153000,210415268720,3275,3275,3275,3275,439741
|
|
20240430,152900,208975116945,3295,3295,3295,3295,0
|
|
20240430,152800,208975116945,3295,3295,3295,3295,0
|
|
20240430,152700,208975116945,3295,3295,3295,3295,0
|
|
20240430,152600,208975116945,3295,3295,3295,3295,0
|
|
20240430,152500,208975116945,3295,3295,3295,3295,0
|
|
20240430,152400,208975116945,3295,3295,3295,3295,0
|
|
20240430,152300,208975116945,3295,3295,3295,3295,0
|
|
20240430,152200,208975116945,3295,3295,3295,3295,0
|
|
20240430,152100,208975116945,3295,3295,3295,3295,0
|
|
20240430,152000,208975116945,3295,3295,3295,3295,0
|
|
20240430,151900,208975116945,3295,3300,3305,3290,146353
|
|
20240430,151800,208492657665,3295,3305,3305,3295,87385
|
|
20240430,151700,208204258900,3305,3305,3310,3300,86549
|
|
20240430,151600,207918419205,3305,3310,3315,3305,66842
|
|
20240430,151500,207697369505,3315,3320,3330,3310,103816
|
|
20240430,151400,207352908755,3325,3320,3330,3315,134848
|
|
20240430,151300,206904793090,3320,3295,3320,3290,297411
|
|
20240430,151200,205920971135,3290,3290,3295,3290,37164
|
|
20240430,151100,205798629555,3290,3295,3300,3290,37664
|
|
20240430,151000,205674532015,3295,3295,3300,3290,40554
|
|
20240430,150900,205540906515,3295,3290,3300,3285,44400
|
|
20240430,150800,205394780890,3295,3300,3305,3290,94041
|
|
20240430,150700,205084500705,3305,3305,3310,3300,27022
|
|
20240430,150600,204995205090,3305,3305,3310,3300,79831
|
|
20240430,150500,204731331955,3305,3300,3310,3290,75511
|
|
20240430,150400,204482124105,3300,3295,3300,3290,65337
|
|
20240430,150300,204266726290,3295,3280,3300,3280,76558
|
|
20240430,150200,204014661825,3280,3285,3285,3275,155136
|
|
20240430,150100,203506171290,3285,3285,3290,3285,28220
|
|
20240430,150000,203413456195,3285,3290,3295,3285,42686
|
|
20240430,145900,203273081330,3290,3285,3300,3285,49548
|
|
20240430,145800,203109816250,3285,3275,3295,3275,27137
|
|
20240430,145700,203020603535,3275,3280,3285,3275,82592
|
|
20240430,145600,202749729755,3275,3280,3285,3275,53979
|
|
20240430,145500,202572704800,3280,3285,3295,3280,59192
|
|
20240430,145400,202378212650,3280,3280,3285,3275,79978
|
|
20240430,145300,202115923070,3285,3290,3290,3270,180448
|
|
20240430,145200,201523876545,3295,3295,3310,3290,120621
|
|
20240430,145100,201125885250,3295,3295,3300,3295,36381
|
|
20240430,145000,201005952750,3295,3290,3300,3285,141744
|
|
20240430,144900,200539227555,3295,3300,3305,3290,66568
|
|
20240430,144800,200319697080,3300,3310,3310,3285,248344
|
|
20240430,144700,199501026630,3310,3320,3320,3310,113729
|
|
20240430,144600,199124415770,3315,3315,3325,3310,53437
|
|
20240430,144500,198947201970,3315,3320,3325,3310,57085
|
|
20240430,144400,198757858880,3320,3330,3335,3320,37517
|
|
20240430,144300,198633045065,3335,3345,3350,3330,130912
|
|
20240430,144200,198195475655,3345,3340,3350,3340,50612
|
|
20240430,144100,198026218025,3345,3330,3345,3325,148115
|
|
20240430,144000,197532215870,3330,3330,3335,3330,99744
|
|
20240430,143900,197200054695,3330,3340,3340,3330,61367
|
|
20240430,143800,196995492565,3340,3335,3340,3330,71900
|
|
20240430,143700,196755660280,3335,3330,3335,3325,29095
|
|
20240430,143600,196658693480,3330,3320,3335,3320,48567
|
|
20240430,143500,196497260180,3320,3330,3330,3320,39119
|
|
20240430,143400,196367226630,3325,3315,3325,3305,116142
|
|
20240430,143300,195982605825,3315,3325,3330,3315,70417
|
|
20240430,143200,195748732050,3325,3330,3330,3320,77431
|
|
20240430,143100,195491391995,3335,3330,3335,3325,41299
|
|
20240430,143000,195353910810,3330,3335,3340,3325,80775
|
|
20240430,142900,195084813115,3335,3345,3355,3330,174409
|
|
20240430,142800,194502084175,3345,3360,3360,3335,144711
|
|
20240430,142700,194017741310,3360,3370,3370,3350,292881
|
|
20240430,142600,193033443700,3370,3355,3375,3350,667943
|
|
20240430,142500,190787248745,3355,3345,3355,3340,179740
|
|
20240430,142400,190185297345,3345,3330,3350,3325,237107
|
|
20240430,142300,189392996215,3330,3335,3340,3325,80011
|
|
20240430,142200,189126445665,3340,3340,3345,3335,50150
|
|
20240430,142100,188958927465,3340,3340,3340,3335,43556
|
|
20240430,142000,188813456740,3335,3330,3340,3330,40674
|
|
20240430,141900,188677778970,3330,3345,3345,3325,99355
|
|
20240430,141800,188346492730,3345,3335,3350,3335,179683
|
|
20240430,141700,187745707090,3335,3340,3340,3335,40928
|
|
20240430,141600,187609178560,3340,3330,3340,3325,95359
|
|
20240430,141500,187291426805,3330,3335,3335,3330,33106
|
|
20240430,141400,187181097820,3335,3330,3340,3330,50585
|
|
20240430,141300,187012560425,3335,3330,3345,3325,72328
|
|
20240430,141200,186771263250,3330,3330,3335,3325,43166
|
|
20240430,141100,186627539065,3325,3340,3340,3315,91223
|
|
20240430,141000,186324258040,3340,3335,3340,3330,41054
|
|
20240430,140900,186187329875,3330,3350,3350,3325,208064
|
|
20240430,140800,185492387030,3350,3345,3355,3345,207268
|
|
20240430,140700,184798093645,3350,3340,3355,3340,480505
|
|
20240430,140600,183190041415,3335,3330,3340,3325,118295
|
|
20240430,140500,182795877205,3335,3335,3335,3330,78072
|
|
20240430,140400,182535728045,3335,3335,3340,3325,150246
|
|
20240430,140300,182034825475,3340,3325,3340,3320,279858
|
|
20240430,140200,181101878485,3325,3300,3325,3295,194289
|
|
20240430,140100,180457524820,3300,3295,3300,3290,36012
|
|
20240430,140000,180338754925,3295,3295,3295,3290,20418
|
|
20240430,135900,180271561055,3290,3290,3295,3290,11705
|
|
20240430,135800,180233030635,3290,3300,3300,3290,8918
|
|
20240430,135700,180203655925,3300,3295,3300,3290,25638
|
|
20240430,135600,180119187705,3295,3300,3300,3295,13038
|
|
20240430,135500,180076200165,3295,3300,3305,3295,17310
|
|
20240430,135400,180019083780,3300,3300,3305,3300,34474
|
|
20240430,135300,179905316065,3305,3310,3310,3300,11671
|
|
20240430,135200,179866744915,3310,3295,3310,3295,26349
|
|
20240430,135100,179779663930,3300,3285,3305,3275,98304
|
|
20240430,135000,179456354760,3280,3285,3290,3270,73579
|
|
20240430,134900,179214968860,3290,3295,3295,3285,61423
|
|
20240430,134800,179012960095,3295,3300,3305,3295,51614
|
|
20240430,134700,178842801100,3305,3300,3305,3295,25629
|
|
20240430,134600,178758227705,3300,3300,3300,3295,35939
|
|
20240430,134500,178639637730,3295,3300,3300,3295,14794
|
|
20240430,134400,178590858660,3305,3300,3305,3295,54189
|
|
20240430,134300,178412150315,3300,3310,3310,3300,6808
|
|
20240430,134200,178389667400,3310,3305,3310,3295,11945
|
|
20240430,134100,178350218765,3300,3290,3305,3290,46724
|
|
20240430,134000,178196178375,3290,3300,3300,3290,43187
|
|
20240430,133900,178053883005,3300,3300,3300,3295,15830
|
|
20240430,133800,178001705835,3295,3300,3305,3295,20091
|
|
20240430,133700,177935417110,3300,3305,3305,3300,25054
|
|
20240430,133600,177852726115,3300,3300,3310,3300,19326
|
|
20240430,133500,177788915765,3305,3315,3315,3300,24302
|
|
20240430,133400,177708535930,3315,3315,3315,3310,13670
|
|
20240430,133300,177663247775,3315,3325,3325,3315,36231
|
|
20240430,133200,177542985235,3325,3320,3325,3315,26633
|
|
20240430,133100,177454533000,3320,3320,3325,3315,37534
|
|
20240430,133000,177329965855,3320,3315,3320,3315,15076
|
|
20240430,132900,177279943150,3315,3315,3320,3310,31112
|
|
20240430,132800,177176792325,3315,3310,3315,3305,31268
|
|
20240430,132700,177073304790,3310,3295,3310,3295,31920
|
|
20240430,132600,176967943295,3295,3295,3300,3295,33174
|
|
20240430,132500,176858572175,3295,3300,3305,3295,41417
|
|
20240430,132400,176721928650,3305,3300,3305,3300,61917
|
|
20240430,132300,176517555415,3305,3315,3315,3300,83220
|
|
20240430,132200,176242388830,3310,3315,3315,3305,36428
|
|
20240430,132100,176121750235,3310,3320,3325,3305,56666
|
|
20240430,132000,175933992720,3320,3330,3335,3320,81117
|
|
20240430,131900,175664145115,3335,3330,3340,3330,96696
|
|
20240430,131800,175341765430,3335,3335,3340,3325,148140
|
|
20240430,131700,174847738555,3335,3325,3335,3320,110970
|
|
20240430,131600,174478154710,3320,3305,3325,3300,44257
|
|
20240430,131500,174331479820,3310,3305,3310,3295,77397
|
|
20240430,131400,174076061405,3300,3315,3315,3300,90440
|
|
20240430,131300,173777018755,3310,3325,3330,3310,73675
|
|
20240430,131200,173532776575,3325,3340,3340,3320,177023
|
|
20240430,131100,172942826440,3335,3335,3340,3330,91902
|
|
20240430,131000,172636274055,3340,3325,3340,3320,109273
|
|
20240430,130900,172272345440,3325,3345,3345,3325,230603
|
|
20240430,130800,171502790995,3345,3330,3345,3325,384333
|
|
20240430,130700,170220085695,3330,3320,3330,3315,163865
|
|
20240430,130600,169675554730,3320,3310,3320,3305,125856
|
|
20240430,130500,169258768705,3310,3310,3310,3305,14309
|
|
20240430,130400,169211426330,3310,3300,3310,3300,70173
|
|
20240430,130300,168979520945,3300,3295,3305,3295,14065
|
|
20240430,130200,168933115665,3300,3295,3305,3290,87378
|
|
20240430,130100,168645060285,3295,3295,3300,3295,13920
|
|
20240430,130000,168599180380,3295,3300,3300,3295,18019
|
|
20240430,125900,168539751730,3300,3300,3305,3300,37283
|
|
20240430,125800,168416645760,3305,3305,3305,3300,23197
|
|
20240430,125700,168340009385,3305,3300,3305,3295,51026
|
|
20240430,125600,168171662585,3300,3290,3300,3285,22148
|
|
20240430,125500,168098712965,3290,3305,3305,3280,153283
|
|
20240430,125400,167593396525,3300,3305,3310,3300,39282
|
|
20240430,125300,167463628230,3305,3305,3310,3300,65469
|
|
20240430,125200,167247301495,3305,3300,3310,3300,90483
|
|
20240430,125100,166948301030,3305,3295,3305,3295,70324
|
|
20240430,125000,166716205085,3295,3270,3300,3270,257013
|
|
20240430,124900,165872223135,3275,3275,3275,3270,9498
|
|
20240430,124800,165841138100,3275,3270,3275,3270,9574
|
|
20240430,124700,165809829720,3275,3275,3275,3270,5698
|
|
20240430,124600,165791185540,3275,3270,3275,3270,14113
|
|
20240430,124500,165745031675,3270,3265,3275,3265,20938
|
|
20240430,124400,165676566700,3270,3265,3270,3265,13507
|
|
20240430,124300,165632437955,3265,3270,3275,3265,31610
|
|
20240430,124200,165529082690,3270,3275,3275,3270,18718
|
|
20240430,124100,165467807285,3275,3280,3280,3275,44090
|
|
20240430,124000,165323348995,3280,3280,3280,3275,9342
|
|
20240430,123900,165292712980,3275,3275,3280,3275,4787
|
|
20240430,123800,165277025715,3280,3275,3280,3275,12528
|
|
20240430,123700,165235967115,3280,3275,3280,3275,5675
|
|
20240430,123600,165217373340,3275,3280,3280,3275,6965
|
|
20240430,123500,165194555750,3280,3285,3285,3275,26245
|
|
20240430,123400,165108475025,3285,3285,3285,3280,47811
|
|
20240430,123300,164951452590,3285,3285,3285,3280,10929
|
|
20240430,123200,164915573835,3280,3280,3285,3275,24413
|
|
20240430,123100,164835509125,3280,3275,3280,3275,6975
|
|
20240430,123000,164812656860,3280,3275,3280,3275,3261
|
|
20240430,122900,164801976725,3275,3280,3280,3270,14222
|
|
20240430,122800,164755374775,3275,3275,3280,3270,12255
|
|
20240430,122700,164715244300,3275,3270,3280,3270,25209
|
|
20240430,122600,164632695395,3270,3275,3275,3270,13459
|
|
20240430,122500,164588680150,3275,3280,3280,3270,20370
|
|
20240430,122400,164521969050,3275,3275,3280,3270,11380
|
|
20240430,122300,164484725430,3275,3265,3275,3260,58401
|
|
20240430,122200,164293839500,3265,3270,3270,3265,3901
|
|
20240430,122100,164281098555,3270,3270,3270,3265,11286
|
|
20240430,122000,164244225085,3270,3270,3275,3265,8785
|
|
20240430,121900,164215498910,3270,3270,3275,3270,13046
|
|
20240430,121800,164172824475,3270,3270,3275,3270,7015
|
|
20240430,121700,164149872295,3270,3265,3275,3265,22855
|
|
20240430,121600,164075168560,3265,3275,3275,3265,37686
|
|
20240430,121500,163951992160,3275,3280,3280,3270,16536
|
|
20240430,121400,163897838015,3280,3285,3285,3275,9936
|
|
20240430,121300,163865230015,3280,3275,3285,3275,11615
|
|
20240430,121200,163827136490,3280,3275,3280,3270,8865
|
|
20240430,121100,163798098805,3280,3275,3280,3275,15134
|
|
20240430,121000,163748521590,3275,3275,3285,3275,8807
|
|
20240430,120900,163719672980,3285,3280,3285,3275,20941
|
|
20240430,120800,163650994770,3280,3280,3285,3275,6375
|
|
20240430,120700,163630086070,3280,3290,3290,3280,38268
|
|
20240430,120600,163504386600,3290,3285,3290,3285,15182
|
|
20240430,120500,163454471915,3285,3285,3290,3285,37510
|
|
20240430,120400,163331238485,3290,3285,3290,3285,5941
|
|
20240430,120300,163311719105,3285,3285,3290,3285,8891
|
|
20240430,120200,163282498575,3285,3290,3290,3285,8528
|
|
20240430,120100,163254473660,3290,3285,3290,3285,8699
|
|
20240430,120000,163225869175,3285,3285,3285,3280,20495
|
|
20240430,115900,163158595895,3285,3280,3290,3275,49137
|
|
20240430,115800,162997034625,3270,3270,3285,3270,17331
|
|
20240430,115700,162940261905,3270,3270,3280,3270,23087
|
|
20240430,115600,162864692975,3270,3275,3280,3260,63322
|
|
20240430,115500,162657801735,3270,3285,3285,3270,31947
|
|
20240430,115400,162553077010,3285,3285,3290,3280,46310
|
|
20240430,115300,162401052745,3285,3290,3295,3285,33363
|
|
20240430,115200,162291333330,3295,3300,3300,3285,21963
|
|
20240430,115100,162219035545,3300,3295,3305,3285,105092
|
|
20240430,115000,161872764575,3295,3290,3295,3290,9175
|
|
20240430,114900,161842568495,3295,3290,3295,3290,13097
|
|
20240430,114800,161799448205,3290,3295,3300,3290,32421
|
|
20240430,114700,161692666955,3295,3300,3300,3295,28965
|
|
20240430,114600,161597152160,3300,3295,3300,3290,39301
|
|
20240430,114500,161467593335,3290,3290,3295,3290,9399
|
|
20240430,114400,161436660720,3295,3290,3295,3285,26810
|
|
20240430,114300,161348455305,3290,3295,3295,3290,32561
|
|
20240430,114200,161241326375,3290,3295,3295,3290,9568
|
|
20240430,114100,161209814895,3295,3290,3295,3285,28254
|
|
20240430,114000,161116803155,3290,3295,3295,3285,103289
|
|
20240430,113900,160777160525,3290,3295,3300,3290,50282
|
|
20240430,113800,160611560260,3295,3295,3300,3295,33926
|
|
20240430,113700,160499751000,3300,3310,3310,3295,37806
|
|
20240430,113600,160374917110,3310,3315,3315,3305,22946
|
|
20240430,113500,160298969060,3310,3310,3315,3290,114707
|
|
20240430,113400,159920255095,3310,3320,3320,3305,212966
|
|
20240430,113300,159214769940,3315,3315,3325,3315,69869
|
|
20240430,113200,158982942545,3325,3320,3325,3310,138255
|
|
20240430,113100,158524170570,3315,3315,3330,3310,177087
|
|
20240430,113000,157936115595,3315,3330,3335,3300,324256
|
|
20240430,112900,156858705405,3330,3325,3330,3320,263521
|
|
20240430,112800,155982238975,3325,3310,3330,3305,313211
|
|
20240430,112700,154943310910,3310,3295,3310,3295,118876
|
|
20240430,112600,154550884010,3300,3290,3300,3285,86364
|
|
20240430,112500,154266366835,3290,3285,3290,3285,51534
|
|
20240430,112400,154096891055,3285,3285,3290,3280,61533
|
|
20240430,112300,153894731650,3290,3280,3290,3275,97444
|
|
20240430,112200,153574664265,3275,3275,3280,3270,36927
|
|
20240430,112100,153453747400,3275,3265,3275,3255,65909
|
|
20240430,112000,153238489390,3265,3260,3270,3260,25059
|
|
20240430,111900,153156674440,3260,3265,3270,3260,28823
|
|
20240430,111800,153062569870,3270,3275,3275,3270,27669
|
|
20240430,111700,152972076885,3275,3275,3280,3270,59422
|
|
20240430,111600,152777441560,3280,3260,3280,3260,57313
|
|
20240430,111500,152589839030,3260,3260,3265,3255,30342
|
|
20240430,111400,152490932550,3260,3250,3265,3245,58366
|
|
20240430,111300,152301004455,3250,3250,3250,3240,25676
|
|
20240430,111200,152217717160,3245,3245,3250,3240,33179
|
|
20240430,111100,152110050575,3250,3245,3250,3245,39835
|
|
20240430,111000,151980719960,3250,3250,3250,3245,18455
|
|
20240430,110900,151920767130,3250,3250,3255,3245,94472
|
|
20240430,110800,151613724025,3255,3260,3260,3250,54419
|
|
20240430,110700,151436645935,3260,3250,3260,3250,56986
|
|
20240430,110600,151251347005,3255,3250,3255,3250,30182
|
|
20240430,110500,151153216555,3245,3250,3260,3245,42276
|
|
20240430,110400,151015788840,3250,3250,3255,3245,32253
|
|
20240430,110300,150911015845,3250,3260,3260,3250,39648
|
|
20240430,110200,150781928415,3260,3250,3260,3245,96655
|
|
20240430,110100,150467712075,3250,3250,3250,3245,48920
|
|
20240430,110000,150308803975,3245,3245,3250,3240,33374
|
|
20240430,105900,150200563065,3245,3245,3250,3240,38670
|
|
20240430,105800,150075222775,3245,3245,3260,3240,71778
|
|
20240430,105700,149842360870,3240,3265,3265,3235,238133
|
|
20240430,105600,149067759340,3265,3265,3270,3260,17095
|
|
20240430,105500,149011925190,3265,3265,3265,3260,27745
|
|
20240430,105400,148921369665,3265,3265,3270,3260,29066
|
|
20240430,105300,148826511800,3270,3285,3285,3265,97453
|
|
20240430,105200,148507204815,3285,3280,3290,3280,23462
|
|
20240430,105100,148430147520,3280,3290,3295,3280,80740
|
|
20240430,105000,148164701535,3290,3285,3295,3285,59727
|
|
20240430,104900,147968205730,3290,3270,3290,3265,217216
|
|
20240430,104800,147256108125,3265,3260,3270,3255,32438
|
|
20240430,104700,147150273625,3260,3270,3270,3255,36771
|
|
20240430,104600,147030240315,3265,3265,3270,3265,14252
|
|
20240430,104500,146983669295,3265,3260,3270,3260,16079
|
|
20240430,104400,146931171950,3265,3275,3275,3260,44778
|
|
20240430,104300,146785009340,3275,3280,3280,3270,26451
|
|
20240430,104200,146698354695,3275,3280,3280,3275,22357
|
|
20240430,104100,146625085295,3280,3265,3280,3255,85606
|
|
20240430,104000,146345061220,3265,3260,3270,3255,60808
|
|
20240430,103900,146146665665,3260,3265,3270,3260,43174
|
|
20240430,103800,146005797815,3265,3270,3270,3265,48303
|
|
20240430,103700,145848065685,3265,3270,3275,3265,44184
|
|
20240430,103600,145703565255,3270,3270,3275,3265,46398
|
|
20240430,103500,145551806190,3270,3270,3275,3270,20062
|
|
20240430,103400,145486191445,3270,3270,3275,3265,19940
|
|
20240430,103300,145420974875,3270,3265,3270,3265,64038
|
|
20240430,103200,145211742800,3270,3270,3270,3265,35198
|
|
20240430,103100,145096750665,3270,3275,3280,3265,54319
|
|
20240430,103000,144919074560,3280,3275,3280,3270,26876
|
|
20240430,102900,144831042775,3275,3280,3280,3275,71226
|
|
20240430,102800,144597691130,3280,3280,3285,3275,56588
|
|
20240430,102700,144412067170,3280,3280,3285,3275,75098
|
|
20240430,102600,144165747425,3280,3255,3280,3250,87669
|
|
20240430,102500,143878820200,3255,3285,3285,3250,224592
|
|
20240430,102400,143143892635,3285,3275,3290,3270,182604
|
|
20240430,102300,142544545360,3270,3265,3275,3260,125253
|
|
20240430,102200,142134843435,3265,3250,3265,3245,83156
|
|
20240430,102100,141864014460,3245,3250,3255,3245,115648
|
|
20240430,102000,141488107255,3255,3240,3255,3240,94370
|
|
20240430,101900,141181562095,3240,3240,3245,3235,90762
|
|
20240430,101800,140887554980,3240,3235,3245,3230,112713
|
|
20240430,101700,140522761755,3235,3225,3235,3225,92278
|
|
20240430,101600,140224793240,3230,3225,3230,3220,70648
|
|
20240430,101500,139996840955,3230,3215,3230,3215,203345
|
|
20240430,101400,139341346625,3220,3240,3240,3210,482257
|
|
20240430,101300,137786182245,3240,3260,3275,3240,394805
|
|
20240430,101200,136501758430,3265,3295,3295,3260,247417
|
|
20240430,101100,135692476420,3295,3315,3320,3270,259145
|
|
20240430,101000,134838620920,3315,3330,3330,3310,229266
|
|
20240430,100900,134077202535,3330,3295,3330,3295,320361
|
|
20240430,100800,133014757505,3300,3295,3300,3295,37392
|
|
20240430,100700,132891442695,3300,3295,3300,3290,53663
|
|
20240430,100600,132714583225,3295,3295,3300,3290,101744
|
|
20240430,100500,132379320405,3295,3285,3300,3285,77312
|
|
20240430,100400,132124632800,3290,3290,3295,3285,103070
|
|
20240430,100300,131785460235,3290,3275,3290,3270,55382
|
|
20240430,100200,131603789755,3275,3275,3290,3270,187703
|
|
20240430,100100,130987816610,3275,3260,3275,3260,122281
|
|
20240430,100000,130588627875,3260,3265,3280,3260,249122
|
|
20240430,095900,129775101765,3260,3265,3270,3255,225187
|
|
20240430,095800,129040573955,3265,3285,3285,3260,332515
|
|
20240430,095700,127952877815,3285,3290,3290,3280,41872
|
|
20240430,095600,127815403175,3290,3280,3300,3275,129620
|
|
20240430,095500,127389208275,3280,3295,3300,3280,79498
|
|
20240430,095400,127127635800,3295,3295,3310,3290,187013
|
|
20240430,095300,126510809565,3300,3275,3300,3270,258186
|
|
20240430,095200,125662931015,3275,3290,3295,3275,339839
|
|
20240430,095100,124547307295,3295,3305,3305,3290,147266
|
|
20240430,095000,124061885405,3300,3305,3310,3300,77187
|
|
20240430,094900,123806911230,3310,3295,3310,3290,170847
|
|
20240430,094800,123243687325,3295,3320,3325,3295,301113
|
|
20240430,094700,122248123615,3320,3315,3330,3315,96710
|
|
20240430,094600,121927210750,3315,3325,3340,3310,108024
|
|
20240430,094500,121568738810,3335,3350,3360,3320,366585
|
|
20240430,094400,120341946115,3350,3330,3350,3325,205177
|
|
20240430,094300,119657577285,3330,3315,3330,3310,162243
|
|
20240430,094200,119118496380,3310,3320,3330,3305,336090
|
|
20240430,094100,118003568035,3320,3295,3320,3290,470591
|
|
20240430,094000,116450441500,3300,3310,3315,3290,589817
|
|
20240430,093900,114502568525,3310,3320,3325,3300,681452
|
|
20240430,093800,112245195200,3325,3380,3380,3320,551470
|
|
20240430,093700,110402204905,3380,3385,3390,3375,157397
|
|
20240430,093600,109869872670,3385,3370,3385,3365,208219
|
|
20240430,093500,109166766975,3370,3355,3370,3355,159889
|
|
20240430,093400,108629062630,3360,3345,3370,3345,295262
|
|
20240430,093300,107637494160,3355,3360,3365,3340,547160
|
|
20240430,093200,105803868810,3360,3370,3380,3360,338300
|
|
20240430,093100,104663637705,3370,3390,3395,3370,246689
|
|
20240430,093000,103830090910,3395,3395,3400,3390,122894
|
|
20240430,092900,103412771730,3400,3385,3400,3380,240121
|
|
20240430,092800,102597599400,3385,3385,3390,3370,300366
|
|
20240430,092700,101583290930,3390,3375,3395,3375,253782
|
|
20240430,092600,100724274270,3380,3395,3395,3375,316011
|
|
20240430,092500,99655142855,3395,3380,3395,3370,441481
|
|
20240430,092400,98163504275,3385,3395,3400,3370,419364
|
|
20240430,092300,96745619245,3395,3415,3420,3395,345113
|
|
20240430,092200,95570510080,3415,3405,3425,3400,179631
|
|
20240430,092100,94956590755,3400,3435,3435,3400,441795
|
|
20240430,092000,93443197540,3435,3400,3440,3400,368087
|
|
20240430,091900,92184209550,3405,3375,3410,3370,501490
|
|
20240430,091800,90481171115,3375,3420,3425,3365,1304168
|
|
20240430,091700,86062161080,3415,3430,3440,3410,562082
|
|
20240430,091600,84137480415,3430,3465,3470,3415,728226
|
|
20240430,091500,81630216705,3460,3445,3465,3440,394814
|
|
20240430,091400,80266652050,3445,3470,3475,3445,517070
|
|
20240430,091300,78480410395,3475,3450,3480,3445,436200
|
|
20240430,091200,76968677655,3460,3480,3495,3450,1427562
|
|
20240430,091100,71996513515,3485,3465,3485,3430,1013561
|
|
20240430,091000,68494796870,3465,3415,3475,3400,1098359
|
|
20240430,090900,64711369815,3415,3440,3485,3405,2063185
|
|
20240430,090800,57603030615,3440,3485,3540,3440,3459495
|
|
20240430,090700,45475657000,3485,3400,3490,3400,3120812
|
|
20240430,090600,34719105490,3405,3355,3420,3345,1607574
|
|
20240430,090500,29262587005,3355,3315,3360,3305,607917
|
|
20240430,090400,27235322790,3310,3320,3320,3285,854810
|
|
20240430,090300,24415323150,3315,3360,3365,3315,965008
|
|
20240430,090200,21187759060,3360,3405,3410,3335,1780315
|
|
20240430,090100,15168228090,3400,3330,3420,3325,2348926
|
|
20240430,090000,7274799050,3325,3320,3330,3305,2190666
|