599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,185500,20883356580,15850,15850,15850,15850,0
|
|
20240430,185400,20883356580,15850,15850,15850,15850,0
|
|
20240430,185300,20883356580,15850,15850,15850,15850,0
|
|
20240430,185200,20883356580,15850,15850,15850,15850,0
|
|
20240430,185100,20883356580,15850,15850,15850,15850,0
|
|
20240430,185000,20883356580,15850,15850,15850,15850,0
|
|
20240430,184900,20883356580,15850,15850,15850,15850,0
|
|
20240430,184800,20883356580,15850,15850,15850,15850,0
|
|
20240430,184700,20883356580,15850,15850,15850,15850,0
|
|
20240430,184600,20883356580,15850,15850,15850,15850,0
|
|
20240430,184500,20883356580,15850,15850,15850,15850,0
|
|
20240430,184400,20883356580,15850,15850,15850,15850,0
|
|
20240430,184300,20883356580,15850,15850,15850,15850,0
|
|
20240430,184200,20883356580,15850,15850,15850,15850,0
|
|
20240430,184100,20883356580,15850,15850,15850,15850,0
|
|
20240430,184000,20883356580,15850,15850,15850,15850,0
|
|
20240430,183900,20883356580,15850,15850,15850,15850,0
|
|
20240430,183800,20883356580,15850,15850,15850,15850,0
|
|
20240430,183700,20883356580,15850,15850,15850,15850,0
|
|
20240430,183600,20883356580,15850,15850,15850,15850,0
|
|
20240430,183500,20883356580,15850,15850,15850,15850,0
|
|
20240430,183400,20883356580,15850,15850,15850,15850,0
|
|
20240430,183300,20883356580,15850,15850,15850,15850,0
|
|
20240430,183200,20883356580,15850,15850,15850,15850,0
|
|
20240430,183100,20883356580,15850,15850,15850,15850,0
|
|
20240430,183000,20883356580,15850,15850,15850,15850,0
|
|
20240430,182900,20883356580,15850,15850,15850,15850,0
|
|
20240430,182800,20883356580,15850,15850,15850,15850,0
|
|
20240430,182700,20883356580,15850,15850,15850,15850,0
|
|
20240430,182600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,182500,20883356580,15850,15850,15850,15850,0
|
|
20240430,182400,20883356580,15850,15850,15850,15850,0
|
|
20240430,182300,20883356580,15850,15850,15850,15850,0
|
|
20240430,182200,20883356580,15850,15850,15850,15850,0
|
|
20240430,182100,20883356580,15850,15850,15850,15850,0
|
|
20240430,182000,20883356580,15850,15850,15850,15850,0
|
|
20240430,181900,20883356580,15850,15850,15850,15850,0
|
|
20240430,181800,20883356580,15850,15850,15850,15850,0
|
|
20240430,181700,20883356580,15850,15850,15850,15850,0
|
|
20240430,181600,20883356580,15850,15850,15850,15850,0
|
|
20240430,181500,20883356580,15850,15850,15850,15850,0
|
|
20240430,181400,20883356580,15850,15850,15850,15850,0
|
|
20240430,181300,20883356580,15850,15850,15850,15850,0
|
|
20240430,181200,20883356580,15850,15850,15850,15850,0
|
|
20240430,181100,20883356580,15850,15850,15850,15850,0
|
|
20240430,181000,20883356580,15850,15850,15850,15850,0
|
|
20240430,180900,20883356580,15850,15850,15850,15850,0
|
|
20240430,180800,20883356580,15850,15850,15850,15850,0
|
|
20240430,180700,20883356580,15850,15850,15850,15850,0
|
|
20240430,180600,20883356580,15850,15850,15850,15850,0
|
|
20240430,180500,20883356580,15850,15850,15850,15850,0
|
|
20240430,180400,20883356580,15850,15850,15850,15850,0
|
|
20240430,180300,20883356580,15850,15850,15850,15850,0
|
|
20240430,180200,20883356580,15850,15850,15850,15850,0
|
|
20240430,180100,20883356580,15850,15850,15850,15850,0
|
|
20240430,180000,20883356580,15850,15850,15850,15850,0
|
|
20240430,175900,20883356580,15850,15850,15850,15850,0
|
|
20240430,175800,20883356580,15850,15850,15850,15850,0
|
|
20240430,175700,20883356580,15850,15850,15850,15850,0
|
|
20240430,175600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,175500,20883356580,15850,15850,15850,15850,0
|
|
20240430,175400,20883356580,15850,15850,15850,15850,0
|
|
20240430,175300,20883356580,15850,15850,15850,15850,0
|
|
20240430,175200,20883356580,15850,15850,15850,15850,0
|
|
20240430,175100,20883356580,15850,15850,15850,15850,0
|
|
20240430,175000,20883356580,15850,15850,15850,15850,0
|
|
20240430,174900,20883356580,15850,15850,15850,15850,0
|
|
20240430,174800,20883356580,15850,15850,15850,15850,0
|
|
20240430,174700,20883356580,15850,15850,15850,15850,0
|
|
20240430,174600,20883356580,15850,15850,15850,15850,0
|
|
20240430,174500,20883356580,15850,15850,15850,15850,0
|
|
20240430,174400,20883356580,15850,15850,15850,15850,0
|
|
20240430,174300,20883356580,15850,15850,15850,15850,0
|
|
20240430,174200,20883356580,15850,15850,15850,15850,0
|
|
20240430,174100,20883356580,15850,15850,15850,15850,0
|
|
20240430,174000,20883356580,15850,15850,15850,15850,0
|
|
20240430,173900,20883356580,15850,15850,15850,15850,0
|
|
20240430,173800,20883356580,15850,15850,15850,15850,0
|
|
20240430,173700,20883356580,15850,15850,15850,15850,0
|
|
20240430,173600,20883356580,15850,15850,15850,15850,0
|
|
20240430,173500,20883356580,15850,15850,15850,15850,0
|
|
20240430,173400,20883356580,15850,15850,15850,15850,0
|
|
20240430,173300,20883356580,15850,15850,15850,15850,0
|
|
20240430,173200,20883356580,15850,15850,15850,15850,0
|
|
20240430,173100,20883356580,15850,15850,15850,15850,0
|
|
20240430,173000,20883356580,15850,15850,15850,15850,0
|
|
20240430,172900,20883356580,15850,15850,15850,15850,0
|
|
20240430,172800,20883356580,15850,15850,15850,15850,0
|
|
20240430,172700,20883356580,15850,15850,15850,15850,0
|
|
20240430,172600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,172500,20883356580,15850,15850,15850,15850,0
|
|
20240430,172400,20883356580,15850,15850,15850,15850,0
|
|
20240430,172300,20883356580,15850,15850,15850,15850,0
|
|
20240430,172200,20883356580,15850,15850,15850,15850,0
|
|
20240430,172100,20883356580,15850,15850,15850,15850,0
|
|
20240430,172000,20883356580,15850,15850,15850,15850,0
|
|
20240430,171900,20883356580,15850,15850,15850,15850,0
|
|
20240430,171800,20883356580,15850,15850,15850,15850,0
|
|
20240430,171700,20883356580,15850,15850,15850,15850,0
|
|
20240430,171600,20883356580,15850,15850,15850,15850,0
|
|
20240430,171500,20883356580,15850,15850,15850,15850,0
|
|
20240430,171400,20883356580,15850,15850,15850,15850,0
|
|
20240430,171300,20883356580,15850,15850,15850,15850,0
|
|
20240430,171200,20883356580,15850,15850,15850,15850,0
|
|
20240430,171100,20883356580,15850,15850,15850,15850,0
|
|
20240430,171000,20883356580,15850,15850,15850,15850,0
|
|
20240430,170900,20883356580,15850,15850,15850,15850,0
|
|
20240430,170800,20883356580,15850,15850,15850,15850,0
|
|
20240430,170700,20883356580,15850,15850,15850,15850,0
|
|
20240430,170600,20883356580,15850,15850,15850,15850,0
|
|
20240430,170500,20883356580,15850,15850,15850,15850,0
|
|
20240430,170400,20883356580,15850,15850,15850,15850,0
|
|
20240430,170300,20883356580,15850,15850,15850,15850,0
|
|
20240430,170200,20883356580,15850,15850,15850,15850,0
|
|
20240430,170100,20883356580,15850,15850,15850,15850,0
|
|
20240430,170000,20883356580,15850,15850,15850,15850,0
|
|
20240430,165900,20883356580,15850,15850,15850,15850,0
|
|
20240430,165800,20883356580,15850,15850,15850,15850,0
|
|
20240430,165700,20883356580,15850,15850,15850,15850,0
|
|
20240430,165600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,165500,20883356580,15850,15850,15850,15850,0
|
|
20240430,165400,20883356580,15850,15850,15850,15850,0
|
|
20240430,165300,20883356580,15850,15850,15850,15850,0
|
|
20240430,165200,20883356580,15850,15850,15850,15850,0
|
|
20240430,165100,20883356580,15850,15850,15850,15850,0
|
|
20240430,165000,20883356580,15850,15850,15850,15850,0
|
|
20240430,164900,20883356580,15850,15850,15850,15850,0
|
|
20240430,164800,20883356580,15850,15850,15850,15850,0
|
|
20240430,164700,20883356580,15850,15850,15850,15850,0
|
|
20240430,164600,20883356580,15850,15850,15850,15850,0
|
|
20240430,164500,20883356580,15850,15850,15850,15850,0
|
|
20240430,164400,20883356580,15850,15850,15850,15850,0
|
|
20240430,164300,20883356580,15850,15850,15850,15850,0
|
|
20240430,164200,20883356580,15850,15850,15850,15850,0
|
|
20240430,164100,20883356580,15850,15850,15850,15850,0
|
|
20240430,164000,20883356580,15850,15850,15850,15850,0
|
|
20240430,163900,20883356580,15850,15850,15850,15850,0
|
|
20240430,163800,20883356580,15850,15850,15850,15850,0
|
|
20240430,163700,20883356580,15850,15850,15850,15850,0
|
|
20240430,163600,20883356580,15850,15850,15850,15850,0
|
|
20240430,163500,20883356580,15850,15850,15850,15850,0
|
|
20240430,163400,20883356580,15850,15850,15850,15850,0
|
|
20240430,163300,20883356580,15850,15850,15850,15850,0
|
|
20240430,163200,20883356580,15850,15850,15850,15850,0
|
|
20240430,163100,20883356580,15850,15850,15850,15850,0
|
|
20240430,163000,20883356580,15850,15850,15850,15850,0
|
|
20240430,162900,20883356580,15850,15850,15850,15850,0
|
|
20240430,162800,20883356580,15850,15850,15850,15850,0
|
|
20240430,162700,20883356580,15850,15850,15850,15850,0
|
|
20240430,162600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,162500,20883356580,15850,15850,15850,15850,0
|
|
20240430,162400,20883356580,15850,15850,15850,15850,0
|
|
20240430,162300,20883356580,15850,15850,15850,15850,0
|
|
20240430,162200,20883356580,15850,15850,15850,15850,0
|
|
20240430,162100,20883356580,15850,15850,15850,15850,0
|
|
20240430,162000,20883356580,15850,15850,15850,15850,0
|
|
20240430,161900,20883356580,15850,15850,15850,15850,0
|
|
20240430,161800,20883356580,15850,15850,15850,15850,0
|
|
20240430,161700,20883356580,15850,15850,15850,15850,0
|
|
20240430,161600,20883356580,15850,15850,15850,15850,0
|
|
20240430,161500,20883356580,15850,15850,15850,15850,0
|
|
20240430,161400,20883356580,15850,15850,15850,15850,0
|
|
20240430,161300,20883356580,15850,15850,15850,15850,0
|
|
20240430,161200,20883356580,15850,15850,15850,15850,0
|
|
20240430,161100,20883356580,15850,15850,15850,15850,0
|
|
20240430,161000,20883356580,15850,15850,15850,15850,0
|
|
20240430,160900,20883356580,15850,15850,15850,15850,0
|
|
20240430,160800,20883356580,15850,15850,15850,15850,0
|
|
20240430,160700,20883356580,15850,15850,15850,15850,0
|
|
20240430,160600,20883356580,15850,15850,15850,15850,0
|
|
20240430,160500,20883356580,15850,15850,15850,15850,0
|
|
20240430,160400,20883356580,15850,15850,15850,15850,0
|
|
20240430,160300,20883356580,15850,15850,15850,15850,0
|
|
20240430,160200,20883356580,15850,15850,15850,15850,0
|
|
20240430,160100,20883356580,15850,15850,15850,15850,0
|
|
20240430,160000,20883356580,15850,15850,15850,15850,0
|
|
20240430,155900,20883356580,15850,15850,15850,15850,0
|
|
20240430,155800,20883356580,15850,15850,15850,15850,0
|
|
20240430,155700,20883356580,15850,15850,15850,15850,0
|
|
20240430,155600,20883356580,15850,15850,15850,15850,157633
|
|
20240430,155500,20883356580,15850,15850,15850,15850,0
|
|
20240430,155400,20883356580,15850,15850,15850,15850,0
|
|
20240430,155300,20883356580,15850,15850,15850,15850,0
|
|
20240430,155200,20883356580,15850,15850,15850,15850,0
|
|
20240430,155100,20883356580,15850,15850,15850,15850,0
|
|
20240430,155000,20883356580,15850,15850,15850,15850,0
|
|
20240430,154900,20883356580,15850,15850,15850,15850,0
|
|
20240430,154800,20883356580,15850,15850,15850,15850,0
|
|
20240430,154700,20883356580,15850,15850,15850,15850,0
|
|
20240430,154600,20883356580,15850,15850,15850,15850,0
|
|
20240430,154500,20883356580,15850,15850,15850,15850,0
|
|
20240430,154400,20883356580,15850,15850,15850,15850,0
|
|
20240430,154300,20883356580,15850,15850,15850,15850,0
|
|
20240430,154200,20883356580,15850,15850,15850,15850,0
|
|
20240430,154100,20883356580,15850,15850,15850,15850,0
|
|
20240430,154000,20883356580,15850,15850,15850,15850,0
|
|
20240430,153900,20883356580,15850,15850,15850,15850,0
|
|
20240430,153800,20883356580,15850,15850,15850,15850,0
|
|
20240430,153700,20883356580,15850,15850,15850,15850,0
|
|
20240430,153600,20883356580,15850,15850,15850,15850,0
|
|
20240430,153500,20883356580,15850,15850,15850,15850,0
|
|
20240430,153400,20883356580,15850,15850,15850,15850,0
|
|
20240430,153300,20883356580,15850,15850,15850,15850,0
|
|
20240430,153200,20883356580,15850,15850,15850,15850,0
|
|
20240430,153100,20883356580,15850,15850,15850,15850,0
|
|
20240430,153000,20883356580,15850,15850,15850,15850,157633
|
|
20240430,152900,18384873530,15850,15850,15850,15850,0
|
|
20240430,152800,18384873530,15850,15850,15850,15850,0
|
|
20240430,152700,18384873530,15850,15850,15850,15850,0
|
|
20240430,152600,18384873530,15850,15850,15850,15850,0
|
|
20240430,152500,18384873530,15850,15850,15850,15850,0
|
|
20240430,152400,18384873530,15850,15850,15850,15850,0
|
|
20240430,152300,18384873530,15850,15850,15850,15850,0
|
|
20240430,152200,18384873530,15850,15850,15850,15850,0
|
|
20240430,152100,18384873530,15850,15850,15850,15850,0
|
|
20240430,152000,18384873530,15850,15850,15850,15850,0
|
|
20240430,151900,18384873530,15850,15850,15860,15820,11369
|
|
20240430,151800,18204718010,15860,15880,15890,15850,7692
|
|
20240430,151700,18082640250,15890,15890,15900,15880,3062
|
|
20240430,151600,18033986790,15890,15900,15900,15880,1649
|
|
20240430,151500,18007783420,15900,15900,15910,15890,4177
|
|
20240430,151400,17941379740,15900,15900,15900,15880,2700
|
|
20240430,151300,17898467840,15890,15890,15900,15880,2521
|
|
20240430,151200,17858411220,15890,15890,15890,15880,1172
|
|
20240430,151100,17839789480,15890,15880,15900,15880,2340
|
|
20240430,151000,17802619320,15880,15870,15880,15870,1172
|
|
20240430,150900,17784009600,15870,15880,15890,15870,1318
|
|
20240430,150800,17763074500,15880,15890,15900,15870,2611
|
|
20240430,150700,17721609350,15900,15890,15900,15880,2073
|
|
20240430,150600,17688671390,15890,15900,15910,15880,1611
|
|
20240430,150500,17663066340,15900,15900,15910,15880,3492
|
|
20240430,150400,17607568380,15910,15900,15910,15890,1041
|
|
20240430,150300,17591016270,15900,15890,15900,15890,1703
|
|
20240430,150200,17563942620,15900,15900,15900,15890,2873
|
|
20240430,150100,17518269010,15900,15900,15900,15890,1176
|
|
20240430,150000,17499571630,15900,15890,15900,15890,1434
|
|
20240430,145900,17476772880,15890,15870,15890,15870,2195
|
|
20240430,145800,17441914220,15870,15880,15890,15870,6738
|
|
20240430,145700,17334911260,15880,15880,15920,15880,6988
|
|
20240430,145600,17223793400,15880,15910,15910,15870,10039
|
|
20240430,145500,17064382040,15910,15910,15910,15900,3110
|
|
20240430,145400,17014921390,15910,15920,15920,15900,3551
|
|
20240430,145300,16958417510,15910,15910,15910,15900,1342
|
|
20240430,145200,16937071330,15910,15910,15910,15900,1010
|
|
20240430,145100,16921003530,15900,15910,15920,15900,2010
|
|
20240430,145000,16889023560,15910,15920,15920,15900,1241
|
|
20240430,144900,16869272630,15900,15910,15920,15900,1759
|
|
20240430,144800,16841286870,15910,15910,15920,15900,2050
|
|
20240430,144700,16808667130,15910,15910,15910,15890,2101
|
|
20240430,144600,16775250640,15910,15910,15910,15910,1180
|
|
20240430,144500,16756476840,15910,15880,15910,15880,7818
|
|
20240430,144400,16632308540,15870,15880,15880,15870,989
|
|
20240430,144300,16616608740,15880,15910,15910,15870,3073
|
|
20240430,144200,16567776370,15900,15870,15900,15870,1560
|
|
20240430,144100,16542990350,15880,15880,15880,15870,1792
|
|
20240430,144000,16514543740,15880,15900,15910,15870,3509
|
|
20240430,143900,16458789310,15910,15910,15910,15900,2884
|
|
20240430,143800,16412922220,15910,15920,15920,15910,2052
|
|
20240430,143700,16380267130,15910,15920,15920,15910,1899
|
|
20240430,143600,16350036620,15920,15920,15920,15910,2126
|
|
20240430,143500,16316196970,15920,15910,15920,15910,3509
|
|
20240430,143400,16260360810,15910,15910,15920,15900,1190
|
|
20240430,143300,16241425430,15900,15900,15910,15900,4003
|
|
20240430,143200,16177769920,15900,15890,15900,15880,1529
|
|
20240430,143100,16153468270,15890,15890,15900,15880,1256
|
|
20240430,143000,16133512820,15900,15870,15900,15860,2270
|
|
20240430,142900,16097451090,15880,15890,15900,15880,2534
|
|
20240430,142800,16057191970,15900,15890,15900,15880,867
|
|
20240430,142700,16043413550,15890,15870,15890,15860,2183
|
|
20240430,142600,16008747640,15870,15890,15890,15870,1188
|
|
20240430,142500,15989881890,15890,15890,15890,15860,1424
|
|
20240430,142400,15967263610,15840,15870,15900,15820,12085
|
|
20240430,142300,15775828510,15870,15890,15890,15840,6234
|
|
20240430,142200,15676995850,15880,15880,15890,15860,2449
|
|
20240430,142100,15638136220,15880,15880,15890,15870,2278
|
|
20240430,142000,15601960160,15880,15850,15880,15850,7691
|
|
20240430,141900,15479943480,15860,15860,15860,15850,2883
|
|
20240430,141800,15434231910,15860,15860,15870,15860,2460
|
|
20240430,141700,15395214660,15860,15870,15870,15860,1001
|
|
20240430,141600,15379332350,15870,15870,15870,15860,608
|
|
20240430,141500,15369687260,15870,15860,15870,15860,253
|
|
20240430,141400,15365673140,15870,15870,15870,15860,336
|
|
20240430,141300,15360341520,15870,15880,15880,15860,531
|
|
20240430,141200,15351914570,15880,15870,15880,15860,683
|
|
20240430,141100,15341073990,15880,15880,15880,15870,509
|
|
20240430,141000,15332994340,15870,15870,15880,15860,709
|
|
20240430,140900,15321743590,15870,15850,15870,15850,1833
|
|
20240430,140800,15292675430,15860,15860,15860,15850,1118
|
|
20240430,140700,15274951010,15870,15860,15870,15860,231
|
|
20240430,140600,15271285440,15870,15860,15870,15850,5381
|
|
20240430,140500,15185991990,15860,15860,15860,15850,599
|
|
20240430,140400,15176491870,15850,15860,15870,15850,2458
|
|
20240430,140300,15137503950,15870,15870,15870,15860,510
|
|
20240430,140200,15129413340,15870,15860,15870,15860,764
|
|
20240430,140100,15117294310,15860,15860,15860,15850,1665
|
|
20240430,140000,15090900720,15850,15870,15870,15850,10094
|
|
20240430,135900,14930813100,15870,15860,15870,15860,1016
|
|
20240430,135800,14914692690,15860,15880,15880,15860,2133
|
|
20240430,135700,14880848280,15870,15870,15880,15870,563
|
|
20240430,135600,14871912850,15870,15880,15880,15860,3471
|
|
20240430,135500,14816826260,15870,15900,15900,15870,6517
|
|
20240430,135400,14713306910,15900,15900,15900,15890,611
|
|
20240430,135300,14703596600,15900,15900,15900,15890,389
|
|
20240430,135200,14697412500,15890,15900,15900,15890,1899
|
|
20240430,135100,14667234740,15900,15900,15900,15890,376
|
|
20240430,135000,14661257330,15900,15900,15900,15890,642
|
|
20240430,134900,14651050510,15900,15910,15910,15890,3553
|
|
20240430,134800,14594545720,15910,15910,15920,15900,2197
|
|
20240430,134700,14559581130,15910,15920,15920,15910,758
|
|
20240430,134600,14547519180,15920,15910,15920,15900,1463
|
|
20240430,134500,14524254060,15910,15910,15910,15900,595
|
|
20240430,134400,14514788850,15910,15920,15920,15910,2725
|
|
20240430,134300,14471431140,15920,15920,15920,15910,1322
|
|
20240430,134200,14450390430,15910,15910,15930,15910,1835
|
|
20240430,134100,14421180140,15910,15920,15930,15910,1577
|
|
20240430,134000,14396072520,15920,15910,15920,15910,459
|
|
20240430,133900,14388766080,15910,15920,15920,15910,721
|
|
20240430,133800,14377292290,15920,15910,15920,15910,478
|
|
20240430,133700,14369682570,15910,15940,15940,15910,6144
|
|
20240430,133600,14271843490,15940,15930,15940,15920,1068
|
|
20240430,133500,14254828140,15940,15940,15950,15930,1986
|
|
20240430,133400,14223173520,15940,15940,15950,15930,639
|
|
20240430,133300,14212990460,15940,15930,15950,15930,752
|
|
20240430,133200,14201000150,15950,15950,15950,15920,3449
|
|
20240430,133100,14146029150,15950,15930,15950,15920,3699
|
|
20240430,133000,14087096600,15920,15900,15930,15890,13397
|
|
20240430,132900,13873951950,15900,15890,15900,15890,423
|
|
20240430,132800,13867228000,15890,15900,15900,15890,682
|
|
20240430,132700,13856389600,15900,15890,15900,15890,530
|
|
20240430,132600,13847966410,15890,15900,15900,15890,406
|
|
20240430,132500,13841512420,15890,15900,15900,15890,3041
|
|
20240430,132400,13793183370,15900,15900,15900,15890,837
|
|
20240430,132300,13779878010,15900,15900,15900,15890,643
|
|
20240430,132200,13769655040,15900,15900,15900,15890,2072
|
|
20240430,132100,13736710260,15900,15890,15900,15890,914
|
|
20240430,132000,13722178860,15900,15900,15900,15890,1026
|
|
20240430,131900,13705869770,15900,15890,15900,15890,613
|
|
20240430,131800,13696127140,15900,15900,15900,15890,343
|
|
20240430,131700,13690674570,15900,15900,15900,15890,739
|
|
20240430,131600,13678924490,15890,15900,15900,15890,562
|
|
20240430,131500,13669993210,15900,15890,15900,15890,722
|
|
20240430,131400,13658519980,15890,15900,15900,15890,1034
|
|
20240430,131300,13642083000,15890,15900,15900,15890,885
|
|
20240430,131200,13628013340,15900,15910,15910,15890,1641
|
|
20240430,131100,13601922060,15910,15910,15910,15910,756
|
|
20240430,131000,13589894100,15910,15900,15910,15900,904
|
|
20240430,130900,13575519830,15910,15900,15910,15900,3016
|
|
20240430,130800,13527563480,15910,15910,15910,15900,703
|
|
20240430,130700,13516382170,15910,15910,15910,15900,790
|
|
20240430,130600,13503814340,15900,15900,15910,15900,783
|
|
20240430,130500,13491363010,15900,15910,15910,15900,321
|
|
20240430,130400,13486255910,15910,15910,15920,15900,994
|
|
20240430,130300,13470442390,15910,15910,15920,15900,2215
|
|
20240430,130200,13435202800,15910,15900,15910,15890,2576
|
|
20240430,130100,13394233880,15900,15900,15900,15900,132
|
|
20240430,130000,13392135080,15900,15890,15900,15890,433
|
|
20240430,125900,13385253290,15900,15890,15900,15880,3680
|
|
20240430,125800,13326763530,15890,15880,15890,15880,4544
|
|
20240430,125700,13254593860,15870,15880,15880,15870,664
|
|
20240430,125600,13244051110,15880,15880,15880,15870,526
|
|
20240430,125500,13235702490,15870,15870,15880,15870,649
|
|
20240430,125400,13225402410,15870,15880,15880,15860,3019
|
|
20240430,125300,13177484620,15880,15880,15880,15870,270
|
|
20240430,125200,13173198060,15880,15870,15880,15870,1017
|
|
20240430,125100,13157055490,15880,15880,15880,15860,1079
|
|
20240430,125000,13139931660,15880,15870,15880,15870,1443
|
|
20240430,124900,13117024030,15870,15870,15880,15860,1025
|
|
20240430,124800,13100754940,15870,15860,15870,15850,1869
|
|
20240430,124700,13071113810,15850,15860,15870,15850,2709
|
|
20240430,124600,13028156260,15860,15860,15860,15850,345
|
|
20240430,124500,13022684570,15860,15860,15870,15850,1490
|
|
20240430,124400,12999067000,15870,15870,15880,15860,8824
|
|
20240430,124300,12859056880,15880,15880,15880,15870,880
|
|
20240430,124200,12845084510,15870,15890,15890,15870,2036
|
|
20240430,124100,12812756690,15890,15880,15890,15880,439
|
|
20240430,124000,12805782520,15880,15880,15890,15880,877
|
|
20240430,123900,12791851400,15890,15890,15890,15880,266
|
|
20240430,123800,12787625970,15890,15890,15890,15880,713
|
|
20240430,123700,12776302910,15890,15890,15890,15880,297
|
|
20240430,123600,12771585540,15890,15870,15890,15870,1967
|
|
20240430,123500,12740343080,15880,15880,15890,15870,843
|
|
20240430,123400,12726954310,15880,15880,15880,15870,63
|
|
20240430,123300,12725953940,15870,15890,15890,15870,2275
|
|
20240430,123200,12689828280,15890,15890,15890,15880,229
|
|
20240430,123100,12686189500,15900,15890,15900,15880,813
|
|
20240430,123000,12673270510,15890,15890,15890,15880,276
|
|
20240430,122900,12668886860,15890,15880,15890,15870,2455
|
|
20240430,122800,12629919710,15880,15880,15890,15870,1238
|
|
20240430,122700,12610257810,15880,15880,15880,15870,813
|
|
20240430,122600,12597350880,15880,15880,15890,15870,3798
|
|
20240430,122500,12537063160,15880,15880,15880,15870,1013
|
|
20240430,122400,12520983000,15880,15880,15890,15870,623
|
|
20240430,122300,12511089370,15880,15880,15890,15880,458
|
|
20240430,122200,12503812170,15880,15880,15890,15870,1345
|
|
20240430,122100,12482453260,15880,15880,15880,15870,2139
|
|
20240430,122000,12448490960,15880,15870,15880,15870,287
|
|
20240430,121900,12443933430,15880,15880,15880,15870,2150
|
|
20240430,121800,12409804380,15880,15880,15880,15870,202
|
|
20240430,121700,12406597300,15880,15880,15890,15870,1427
|
|
20240430,121600,12383939830,15880,15890,15890,15880,917
|
|
20240430,121500,12369376540,15880,15880,15890,15880,480
|
|
20240430,121400,12361753230,15890,15880,15890,15880,210
|
|
20240430,121300,12358416360,15890,15890,15890,15880,323
|
|
20240430,121200,12353283900,15880,15880,15880,15870,1671
|
|
20240430,121100,12326752660,15880,15880,15880,15870,290
|
|
20240430,121000,12322147490,15880,15870,15880,15870,256
|
|
20240430,120900,12318082440,15880,15880,15890,15870,2077
|
|
20240430,120800,12285109170,15880,15880,15880,15870,847
|
|
20240430,120700,12271659030,15880,15870,15880,15860,1131
|
|
20240430,120600,12253706850,15870,15870,15870,15860,523
|
|
20240430,120500,12245410390,15870,15860,15870,15860,612
|
|
20240430,120400,12235699260,15860,15880,15880,15850,6118
|
|
20240430,120300,12138607030,15880,15860,15890,15840,8124
|
|
20240430,120200,12009784870,15860,15870,15870,15860,1580
|
|
20240430,120100,11984710440,15880,15870,15890,15860,993
|
|
20240430,120000,11968948270,15860,15900,15910,15860,1734
|
|
20240430,115900,11941424020,15910,15860,15910,15860,5866
|
|
20240430,115800,11848209580,15860,15860,15860,15850,505
|
|
20240430,115700,11840200900,15860,15860,15870,15850,1296
|
|
20240430,115600,11819651350,15860,15900,15900,15850,11135
|
|
20240430,115500,11642905390,15900,15890,15900,15890,1778
|
|
20240430,115400,11614649890,15880,15900,15900,15880,1879
|
|
20240430,115300,11584794460,15900,15900,15900,15890,563
|
|
20240430,115200,11575845740,15890,15890,15900,15890,671
|
|
20240430,115100,11565177010,15900,15900,15900,15890,1262
|
|
20240430,115000,11545116790,15900,15890,15900,15890,511
|
|
20240430,114900,11536994280,15890,15890,15900,15880,609
|
|
20240430,114800,11527315590,15890,15890,15890,15880,1504
|
|
20240430,114700,11503422610,15900,15900,15900,15890,673
|
|
20240430,114600,11492721950,15900,15900,15900,15890,259
|
|
20240430,114500,11488604640,15900,15890,15900,15880,1519
|
|
20240430,114400,11464476550,15880,15890,15890,15880,1204
|
|
20240430,114300,11445354310,15890,15900,15900,15880,1202
|
|
20240430,114200,11426256740,15900,15920,15920,15890,4566
|
|
20240430,114100,11353645050,15920,15920,15920,15910,1204
|
|
20240430,114000,11334489090,15920,15930,15940,15920,3393
|
|
20240430,113900,11280458690,15930,15930,15930,15920,1651
|
|
20240430,113800,11254169130,15930,15940,15940,15920,2609
|
|
20240430,113700,11212606310,15930,15940,15940,15930,688
|
|
20240430,113600,11201641120,15940,15930,15940,15930,1499
|
|
20240430,113500,11177757630,15940,15940,15940,15930,1324
|
|
20240430,113400,11156659100,15940,15940,15950,15930,663
|
|
20240430,113300,11146090910,15950,15940,15950,15940,793
|
|
20240430,113200,11133448410,15940,15940,15950,15930,1360
|
|
20240430,113100,11111769370,15940,15940,15940,15930,1183
|
|
20240430,113000,11092917420,15940,15940,15950,15930,1654
|
|
20240430,112900,11066553000,15940,15950,15950,15940,841
|
|
20240430,112800,11053147090,15950,15950,15950,15940,1527
|
|
20240430,112700,11028804560,15950,15960,15960,15950,4160
|
|
20240430,112600,10962449160,15960,15960,15960,15950,2120
|
|
20240430,112500,10928623170,15960,15960,15960,15950,779
|
|
20240430,112400,10916190740,15960,15940,15960,15940,4597
|
|
20240430,112300,10842890620,15940,15950,15950,15940,445
|
|
20240430,112200,10835794810,15950,15950,15950,15940,742
|
|
20240430,112100,10823960810,15950,15970,15970,15940,6199
|
|
20240430,112000,10725101110,15960,15950,15970,15950,2477
|
|
20240430,111900,10685565640,15950,15960,15960,15950,645
|
|
20240430,111800,10675272720,15950,15970,15970,15950,1293
|
|
20240430,111700,10654637180,15970,15960,15970,15950,506
|
|
20240430,111600,10646560450,15960,15960,15970,15960,2542
|
|
20240430,111500,10605974510,15970,15960,15980,15950,3680
|
|
20240430,111400,10547228280,15970,15970,15970,15950,2280
|
|
20240430,111300,10510844930,15970,15970,15980,15960,1271
|
|
20240430,111200,10490552220,15980,15950,15990,15940,6535
|
|
20240430,111100,10386209120,15950,15950,15950,15940,699
|
|
20240430,111000,10375060630,15950,15950,15950,15940,824
|
|
20240430,110900,10361920980,15950,15960,15960,15940,1437
|
|
20240430,110800,10339000590,15950,15960,15970,15950,2743
|
|
20240430,110700,10295222200,15960,15960,15960,15950,2212
|
|
20240430,110600,10259919690,15960,15950,15960,15950,2147
|
|
20240430,110500,10225663370,15950,15950,15960,15950,958
|
|
20240430,110400,10210381430,15950,15950,15960,15950,1762
|
|
20240430,110300,10182275560,15950,15950,15960,15940,12014
|
|
20240430,110200,9990664070,15960,15950,15960,15950,2419
|
|
20240430,110100,9952064340,15950,15940,15950,15940,1086
|
|
20240430,110000,9934744570,15940,15930,15940,15920,1715
|
|
20240430,105900,9907420610,15930,15890,15930,15890,2889
|
|
20240430,105800,9861479150,15900,15890,15900,15890,351
|
|
20240430,105700,9855901170,15890,15890,15900,15880,1252
|
|
20240430,105600,9836008080,15890,15890,15890,15880,571
|
|
20240430,105500,9826935010,15880,15890,15890,15880,905
|
|
20240430,105400,9812554760,15890,15890,15890,15880,808
|
|
20240430,105300,9799721490,15890,15880,15890,15870,1155
|
|
20240430,105200,9781379130,15880,15890,15890,15870,559
|
|
20240430,105100,9772501840,15870,15880,15890,15870,1255
|
|
20240430,105000,9752577360,15880,15870,15880,15870,868
|
|
20240430,104900,9738797720,15870,15870,15870,15860,461
|
|
20240430,104800,9731482220,15870,15870,15870,15860,805
|
|
20240430,104700,9718710550,15870,15860,15870,15860,657
|
|
20240430,104600,9708287760,15860,15860,15860,15850,1151
|
|
20240430,104500,9690033010,15850,15850,15850,15840,1605
|
|
20240430,104400,9664601990,15850,15840,15850,15840,971
|
|
20240430,104300,9649216370,15840,15850,15850,15840,952
|
|
20240430,104200,9634133130,15850,15840,15850,15840,2510
|
|
20240430,104100,9594365980,15850,15850,15860,15840,2421
|
|
20240430,104000,9555997310,15850,15850,15850,15840,892
|
|
20240430,103900,9541863430,15850,15860,15860,15850,2796
|
|
20240430,103800,9497539150,15870,15860,15870,15850,1598
|
|
20240430,103700,9472198250,15860,15870,15880,15860,1726
|
|
20240430,103600,9444817760,15870,15870,15880,15860,2996
|
|
20240430,103500,9397254650,15880,15860,15900,15860,1466
|
|
20240430,103400,9373986160,15860,15850,15860,15840,2679
|
|
20240430,103300,9331514360,15850,15850,15850,15830,2878
|
|
20240430,103200,9285927910,15850,15850,15860,15840,3382
|
|
20240430,103100,9232339390,15850,15830,15850,15830,3414
|
|
20240430,103000,9178275120,15850,15850,15850,15830,3045
|
|
20240430,102900,9130052020,15850,15850,15850,15840,1166
|
|
20240430,102800,9111580470,15840,15850,15860,15840,1616
|
|
20240430,102700,9085973650,15850,15860,15870,15850,4169
|
|
20240430,102600,9019873190,15860,15880,15890,15860,3086
|
|
20240430,102500,8970880570,15890,15890,15930,15870,1438
|
|
20240430,102400,8948027180,15870,15890,15940,15860,2958
|
|
20240430,102300,8901080260,15890,15870,15890,15850,1872
|
|
20240430,102200,8871364290,15850,15830,15930,15830,6830
|
|
20240430,102100,8763022560,15830,15850,15860,15830,4170
|
|
20240430,102000,8696975440,15860,15860,15860,15840,3281
|
|
20240430,101900,8644959640,15860,15860,15870,15850,2521
|
|
20240430,101800,8604987080,15860,15890,15890,15850,5124
|
|
20240430,101700,8523663280,15890,15900,15900,15880,2136
|
|
20240430,101600,8489724810,15900,15930,15930,15890,16172
|
|
20240430,101500,8232335200,15940,15950,15950,15930,2349
|
|
20240430,101400,8194889760,15950,15950,15960,15940,1605
|
|
20240430,101300,8169289060,15960,15960,15970,15950,1093
|
|
20240430,101200,8151850560,15960,15950,15970,15940,2673
|
|
20240430,101100,8109206000,15950,15960,15960,15950,733
|
|
20240430,101000,8097510740,15950,15940,15960,15940,6712
|
|
20240430,100900,7990443260,15940,15950,15950,15940,1257
|
|
20240430,100800,7970401050,15940,15930,15940,15930,1743
|
|
20240430,100700,7942618810,15940,15930,15940,15920,1469
|
|
20240430,100600,7919215970,15920,15930,15940,15920,4561
|
|
20240430,100500,7846576860,15940,15960,15960,15940,2696
|
|
20240430,100400,7803585500,15960,15960,15960,15940,1710
|
|
20240430,100300,7776308950,15960,15960,15970,15950,1262
|
|
20240430,100200,7756167490,15970,15970,15970,15960,382
|
|
20240430,100100,7750067490,15970,15970,15970,15950,706
|
|
20240430,100000,7738795350,15970,15970,15970,15940,3508
|
|
20240430,095900,7682824310,15970,15940,15970,15920,6371
|
|
20240430,095800,7581219560,15950,15950,15960,15910,4923
|
|
20240430,095700,7502788330,15950,15970,15970,15950,4931
|
|
20240430,095600,7424101860,15970,15970,15970,15960,1329
|
|
20240430,095500,7402879430,15960,15960,15970,15950,2735
|
|
20240430,095400,7359225730,15970,15970,15980,15960,4151
|
|
20240430,095300,7292935040,15980,16000,16000,15970,8475
|
|
20240430,095200,7157437890,15990,16000,16000,15990,797
|
|
20240430,095100,7144686250,16000,16020,16020,15990,10313
|
|
20240430,095000,6979622290,16020,16020,16030,16010,2444
|
|
20240430,094900,6940476290,16020,16030,16030,16010,715
|
|
20240430,094800,6929022710,16030,16040,16050,16010,15139
|
|
20240430,094700,6686375680,16040,16050,16050,16020,3134
|
|
20240430,094600,6636129700,16050,16040,16050,16040,4326
|
|
20240430,094500,6566703080,16040,16030,16050,16020,5375
|
|
20240430,094400,6480498840,16030,16040,16040,16030,1850
|
|
20240430,094300,6450836530,16040,16040,16040,16030,4976
|
|
20240430,094200,6371031320,16040,16020,16040,16010,3773
|
|
20240430,094100,6310569030,16020,15970,16020,15970,18443
|
|
20240430,094000,6015565120,15980,16000,16000,15970,2566
|
|
20240430,093900,5974546510,16000,16010,16010,15950,4709
|
|
20240430,093800,5899249180,16010,16010,16020,15950,3336
|
|
20240430,093700,5845914010,16010,15970,16010,15960,5214
|
|
20240430,093600,5762568440,15970,16030,16030,15960,11108
|
|
20240430,093500,5584922290,16020,16030,16030,16020,4147
|
|
20240430,093400,5518480560,16030,16040,16040,16030,2275
|
|
20240430,093300,5482010220,16030,16040,16040,16020,4119
|
|
20240430,093200,5415983200,16030,16050,16050,16030,3649
|
|
20240430,093100,5357456910,16050,16050,16050,16040,1501
|
|
20240430,093000,5333370200,16060,16060,16060,16030,8213
|
|
20240430,092900,5201557230,16060,16040,16070,16030,4057
|
|
20240430,092800,5136414330,16030,16060,16070,16030,5899
|
|
20240430,092700,5041713210,16050,16030,16060,16030,6264
|
|
20240430,092600,4941171490,16030,16020,16050,16020,6406
|
|
20240430,092500,4838454580,16020,16050,16050,16010,6325
|
|
20240430,092400,4737055340,16040,16090,16090,16040,5969
|
|
20240430,092300,4641164430,16090,16040,16090,16030,19878
|
|
20240430,092200,4322054520,16040,16020,16050,16010,4944
|
|
20240430,092100,4242844390,16020,16040,16050,15990,9185
|
|
20240430,092000,4095715080,16040,16050,16060,16030,10690
|
|
20240430,091900,3924153210,16060,15970,16070,15960,8165
|
|
20240430,091800,3793402750,15960,15910,15960,15910,2309
|
|
20240430,091700,3756598650,15900,15860,16000,15840,21275
|
|
20240430,091600,3417780990,15870,15820,15870,15810,5104
|
|
20240430,091500,3336923870,15810,15800,15830,15790,4383
|
|
20240430,091400,3267674460,15800,15800,15830,15790,3010
|
|
20240430,091300,3220120620,15800,15790,15800,15770,5983
|
|
20240430,091200,3125696490,15790,15850,15850,15780,14735
|
|
20240430,091100,2892598370,15840,15850,15850,15820,2670
|
|
20240430,091000,2850320420,15810,15800,15850,15800,9601
|
|
20240430,090900,2698293180,15800,15780,15810,15770,5177
|
|
20240430,090800,2616599840,15780,15750,15780,15750,6061
|
|
20240430,090700,2521068400,15750,15750,15760,15740,5404
|
|
20240430,090600,2435942250,15760,15740,15760,15730,8775
|
|
20240430,090500,2297802020,15740,15790,15790,15740,19050
|
|
20240430,090400,1997562430,15790,15810,15860,15740,18021
|
|
20240430,090300,1713377200,15800,15760,15870,15740,15463
|
|
20240430,090200,1469386110,15770,15750,15790,15750,11114
|
|
20240430,090100,1294069660,15750,15780,15860,15750,10404
|
|
20240430,090000,1129705260,15780,15850,15860,15660,70964
|