659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,195500,28402527240,9030,9030,9030,9030,0
|
|
20240403,195400,28402527240,9030,9030,9030,9030,0
|
|
20240403,195300,28402527240,9030,9030,9030,9030,0
|
|
20240403,195200,28402527240,9030,9030,9030,9030,0
|
|
20240403,195100,28402527240,9030,9030,9030,9030,0
|
|
20240403,195000,28402527240,9030,9030,9030,9030,0
|
|
20240403,194900,28402527240,9030,9030,9030,9030,0
|
|
20240403,194800,28402527240,9030,9030,9030,9030,0
|
|
20240403,194700,28402527240,9030,9030,9030,9030,0
|
|
20240403,194600,28402527240,9030,9030,9030,9030,0
|
|
20240403,194500,28402527240,9030,9030,9030,9030,0
|
|
20240403,194400,28402527240,9030,9030,9030,9030,0
|
|
20240403,194300,28402527240,9030,9030,9030,9030,0
|
|
20240403,194200,28402527240,9030,9030,9030,9030,0
|
|
20240403,194100,28402527240,9030,9030,9030,9030,0
|
|
20240403,194000,28402527240,9030,9030,9030,9030,0
|
|
20240403,193900,28402527240,9030,9030,9030,9030,0
|
|
20240403,193800,28402527240,9030,9030,9030,9030,0
|
|
20240403,193700,28402527240,9030,9030,9030,9030,0
|
|
20240403,193600,28402527240,9030,9030,9030,9030,0
|
|
20240403,193500,28402527240,9030,9030,9030,9030,0
|
|
20240403,193400,28402527240,9030,9030,9030,9030,0
|
|
20240403,193300,28402527240,9030,9030,9030,9030,0
|
|
20240403,193200,28402527240,9030,9030,9030,9030,0
|
|
20240403,193100,28402527240,9030,9030,9030,9030,0
|
|
20240403,193000,28402527240,9030,9030,9030,9030,0
|
|
20240403,192900,28402527240,9030,9030,9030,9030,0
|
|
20240403,192800,28402527240,9030,9030,9030,9030,0
|
|
20240403,192700,28402527240,9030,9030,9030,9030,0
|
|
20240403,192600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,192500,28402527240,9030,9030,9030,9030,0
|
|
20240403,192400,28402527240,9030,9030,9030,9030,0
|
|
20240403,192300,28402527240,9030,9030,9030,9030,0
|
|
20240403,192200,28402527240,9030,9030,9030,9030,0
|
|
20240403,192100,28402527240,9030,9030,9030,9030,0
|
|
20240403,192000,28402527240,9030,9030,9030,9030,0
|
|
20240403,191900,28402527240,9030,9030,9030,9030,0
|
|
20240403,191800,28402527240,9030,9030,9030,9030,0
|
|
20240403,191700,28402527240,9030,9030,9030,9030,0
|
|
20240403,191600,28402527240,9030,9030,9030,9030,0
|
|
20240403,191500,28402527240,9030,9030,9030,9030,0
|
|
20240403,191400,28402527240,9030,9030,9030,9030,0
|
|
20240403,191300,28402527240,9030,9030,9030,9030,0
|
|
20240403,191200,28402527240,9030,9030,9030,9030,0
|
|
20240403,191100,28402527240,9030,9030,9030,9030,0
|
|
20240403,191000,28402527240,9030,9030,9030,9030,0
|
|
20240403,190900,28402527240,9030,9030,9030,9030,0
|
|
20240403,190800,28402527240,9030,9030,9030,9030,0
|
|
20240403,190700,28402527240,9030,9030,9030,9030,0
|
|
20240403,190600,28402527240,9030,9030,9030,9030,0
|
|
20240403,190500,28402527240,9030,9030,9030,9030,0
|
|
20240403,190400,28402527240,9030,9030,9030,9030,0
|
|
20240403,190300,28402527240,9030,9030,9030,9030,0
|
|
20240403,190200,28402527240,9030,9030,9030,9030,0
|
|
20240403,190100,28402527240,9030,9030,9030,9030,0
|
|
20240403,190000,28402527240,9030,9030,9030,9030,0
|
|
20240403,185900,28402527240,9030,9030,9030,9030,0
|
|
20240403,185800,28402527240,9030,9030,9030,9030,0
|
|
20240403,185700,28402527240,9030,9030,9030,9030,0
|
|
20240403,185600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,185500,28402527240,9030,9030,9030,9030,0
|
|
20240403,185400,28402527240,9030,9030,9030,9030,0
|
|
20240403,185300,28402527240,9030,9030,9030,9030,0
|
|
20240403,185200,28402527240,9030,9030,9030,9030,0
|
|
20240403,185100,28402527240,9030,9030,9030,9030,0
|
|
20240403,185000,28402527240,9030,9030,9030,9030,0
|
|
20240403,184900,28402527240,9030,9030,9030,9030,0
|
|
20240403,184800,28402527240,9030,9030,9030,9030,0
|
|
20240403,184700,28402527240,9030,9030,9030,9030,0
|
|
20240403,184600,28402527240,9030,9030,9030,9030,0
|
|
20240403,184500,28402527240,9030,9030,9030,9030,0
|
|
20240403,184400,28402527240,9030,9030,9030,9030,0
|
|
20240403,184300,28402527240,9030,9030,9030,9030,0
|
|
20240403,184200,28402527240,9030,9030,9030,9030,0
|
|
20240403,184100,28402527240,9030,9030,9030,9030,0
|
|
20240403,184000,28402527240,9030,9030,9030,9030,0
|
|
20240403,183900,28402527240,9030,9030,9030,9030,0
|
|
20240403,183800,28402527240,9030,9030,9030,9030,0
|
|
20240403,183700,28402527240,9030,9030,9030,9030,0
|
|
20240403,183600,28402527240,9030,9030,9030,9030,0
|
|
20240403,183500,28402527240,9030,9030,9030,9030,0
|
|
20240403,183400,28402527240,9030,9030,9030,9030,0
|
|
20240403,183300,28402527240,9030,9030,9030,9030,0
|
|
20240403,183200,28402527240,9030,9030,9030,9030,0
|
|
20240403,183100,28402527240,9030,9030,9030,9030,0
|
|
20240403,183000,28402527240,9030,9030,9030,9030,0
|
|
20240403,182900,28402527240,9030,9030,9030,9030,0
|
|
20240403,182800,28402527240,9030,9030,9030,9030,0
|
|
20240403,182700,28402527240,9030,9030,9030,9030,0
|
|
20240403,182600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,182500,28402527240,9030,9030,9030,9030,0
|
|
20240403,182400,28402527240,9030,9030,9030,9030,0
|
|
20240403,182300,28402527240,9030,9030,9030,9030,0
|
|
20240403,182200,28402527240,9030,9030,9030,9030,0
|
|
20240403,182100,28402527240,9030,9030,9030,9030,0
|
|
20240403,182000,28402527240,9030,9030,9030,9030,0
|
|
20240403,181900,28402527240,9030,9030,9030,9030,0
|
|
20240403,181800,28402527240,9030,9030,9030,9030,0
|
|
20240403,181700,28402527240,9030,9030,9030,9030,0
|
|
20240403,181600,28402527240,9030,9030,9030,9030,0
|
|
20240403,181500,28402527240,9030,9030,9030,9030,0
|
|
20240403,181400,28402527240,9030,9030,9030,9030,0
|
|
20240403,181300,28402527240,9030,9030,9030,9030,0
|
|
20240403,181200,28402527240,9030,9030,9030,9030,0
|
|
20240403,181100,28402527240,9030,9030,9030,9030,0
|
|
20240403,181000,28402527240,9030,9030,9030,9030,0
|
|
20240403,180900,28402527240,9030,9030,9030,9030,0
|
|
20240403,180800,28402527240,9030,9030,9030,9030,0
|
|
20240403,180700,28402527240,9030,9030,9030,9030,0
|
|
20240403,180600,28402527240,9030,9030,9030,9030,0
|
|
20240403,180500,28402527240,9030,9030,9030,9030,0
|
|
20240403,180400,28402527240,9030,9030,9030,9030,0
|
|
20240403,180300,28402527240,9030,9030,9030,9030,0
|
|
20240403,180200,28402527240,9030,9030,9030,9030,0
|
|
20240403,180100,28402527240,9030,9030,9030,9030,0
|
|
20240403,180000,28402527240,9030,9030,9030,9030,0
|
|
20240403,175900,28402527240,9030,9030,9030,9030,0
|
|
20240403,175800,28402527240,9030,9030,9030,9030,0
|
|
20240403,175700,28402527240,9030,9030,9030,9030,0
|
|
20240403,175600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,175500,28402527240,9030,9030,9030,9030,0
|
|
20240403,175400,28402527240,9030,9030,9030,9030,0
|
|
20240403,175300,28402527240,9030,9030,9030,9030,0
|
|
20240403,175200,28402527240,9030,9030,9030,9030,0
|
|
20240403,175100,28402527240,9030,9030,9030,9030,0
|
|
20240403,175000,28402527240,9030,9030,9030,9030,0
|
|
20240403,174900,28402527240,9030,9030,9030,9030,0
|
|
20240403,174800,28402527240,9030,9030,9030,9030,0
|
|
20240403,174700,28402527240,9030,9030,9030,9030,0
|
|
20240403,174600,28402527240,9030,9030,9030,9030,0
|
|
20240403,174500,28402527240,9030,9030,9030,9030,0
|
|
20240403,174400,28402527240,9030,9030,9030,9030,0
|
|
20240403,174300,28402527240,9030,9030,9030,9030,0
|
|
20240403,174200,28402527240,9030,9030,9030,9030,0
|
|
20240403,174100,28402527240,9030,9030,9030,9030,0
|
|
20240403,174000,28402527240,9030,9030,9030,9030,0
|
|
20240403,173900,28402527240,9030,9030,9030,9030,0
|
|
20240403,173800,28402527240,9030,9030,9030,9030,0
|
|
20240403,173700,28402527240,9030,9030,9030,9030,0
|
|
20240403,173600,28402527240,9030,9030,9030,9030,0
|
|
20240403,173500,28402527240,9030,9030,9030,9030,0
|
|
20240403,173400,28402527240,9030,9030,9030,9030,0
|
|
20240403,173300,28402527240,9030,9030,9030,9030,0
|
|
20240403,173200,28402527240,9030,9030,9030,9030,0
|
|
20240403,173100,28402527240,9030,9030,9030,9030,0
|
|
20240403,173000,28402527240,9030,9030,9030,9030,0
|
|
20240403,172900,28402527240,9030,9030,9030,9030,0
|
|
20240403,172800,28402527240,9030,9030,9030,9030,0
|
|
20240403,172700,28402527240,9030,9030,9030,9030,0
|
|
20240403,172600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,172500,28402527240,9030,9030,9030,9030,0
|
|
20240403,172400,28402527240,9030,9030,9030,9030,0
|
|
20240403,172300,28402527240,9030,9030,9030,9030,0
|
|
20240403,172200,28402527240,9030,9030,9030,9030,0
|
|
20240403,172100,28402527240,9030,9030,9030,9030,0
|
|
20240403,172000,28402527240,9030,9030,9030,9030,0
|
|
20240403,171900,28402527240,9030,9030,9030,9030,0
|
|
20240403,171800,28402527240,9030,9030,9030,9030,0
|
|
20240403,171700,28402527240,9030,9030,9030,9030,0
|
|
20240403,171600,28402527240,9030,9030,9030,9030,0
|
|
20240403,171500,28402527240,9030,9030,9030,9030,0
|
|
20240403,171400,28402527240,9030,9030,9030,9030,0
|
|
20240403,171300,28402527240,9030,9030,9030,9030,0
|
|
20240403,171200,28402527240,9030,9030,9030,9030,0
|
|
20240403,171100,28402527240,9030,9030,9030,9030,0
|
|
20240403,171000,28402527240,9030,9030,9030,9030,0
|
|
20240403,170900,28402527240,9030,9030,9030,9030,0
|
|
20240403,170800,28402527240,9030,9030,9030,9030,0
|
|
20240403,170700,28402527240,9030,9030,9030,9030,0
|
|
20240403,170600,28402527240,9030,9030,9030,9030,0
|
|
20240403,170500,28402527240,9030,9030,9030,9030,0
|
|
20240403,170400,28402527240,9030,9030,9030,9030,0
|
|
20240403,170300,28402527240,9030,9030,9030,9030,0
|
|
20240403,170200,28402527240,9030,9030,9030,9030,0
|
|
20240403,170100,28402527240,9030,9030,9030,9030,0
|
|
20240403,170000,28402527240,9030,9030,9030,9030,0
|
|
20240403,165900,28402527240,9030,9030,9030,9030,0
|
|
20240403,165800,28402527240,9030,9030,9030,9030,0
|
|
20240403,165700,28402527240,9030,9030,9030,9030,0
|
|
20240403,165600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,165500,28402527240,9030,9030,9030,9030,0
|
|
20240403,165400,28402527240,9030,9030,9030,9030,0
|
|
20240403,165300,28402527240,9030,9030,9030,9030,0
|
|
20240403,165200,28402527240,9030,9030,9030,9030,0
|
|
20240403,165100,28402527240,9030,9030,9030,9030,0
|
|
20240403,165000,28402527240,9030,9030,9030,9030,0
|
|
20240403,164900,28402527240,9030,9030,9030,9030,0
|
|
20240403,164800,28402527240,9030,9030,9030,9030,0
|
|
20240403,164700,28402527240,9030,9030,9030,9030,0
|
|
20240403,164600,28402527240,9030,9030,9030,9030,0
|
|
20240403,164500,28402527240,9030,9030,9030,9030,0
|
|
20240403,164400,28402527240,9030,9030,9030,9030,0
|
|
20240403,164300,28402527240,9030,9030,9030,9030,0
|
|
20240403,164200,28402527240,9030,9030,9030,9030,0
|
|
20240403,164100,28402527240,9030,9030,9030,9030,0
|
|
20240403,164000,28402527240,9030,9030,9030,9030,0
|
|
20240403,163900,28402527240,9030,9030,9030,9030,0
|
|
20240403,163800,28402527240,9030,9030,9030,9030,0
|
|
20240403,163700,28402527240,9030,9030,9030,9030,0
|
|
20240403,163600,28402527240,9030,9030,9030,9030,0
|
|
20240403,163500,28402527240,9030,9030,9030,9030,0
|
|
20240403,163400,28402527240,9030,9030,9030,9030,0
|
|
20240403,163300,28402527240,9030,9030,9030,9030,0
|
|
20240403,163200,28402527240,9030,9030,9030,9030,0
|
|
20240403,163100,28402527240,9030,9030,9030,9030,0
|
|
20240403,163000,28402527240,9030,9030,9030,9030,0
|
|
20240403,162900,28402527240,9030,9030,9030,9030,0
|
|
20240403,162800,28402527240,9030,9030,9030,9030,0
|
|
20240403,162700,28402527240,9030,9030,9030,9030,0
|
|
20240403,162600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,162500,28402527240,9030,9030,9030,9030,0
|
|
20240403,162400,28402527240,9030,9030,9030,9030,0
|
|
20240403,162300,28402527240,9030,9030,9030,9030,0
|
|
20240403,162200,28402527240,9030,9030,9030,9030,0
|
|
20240403,162100,28402527240,9030,9030,9030,9030,0
|
|
20240403,162000,28402527240,9030,9030,9030,9030,0
|
|
20240403,161900,28402527240,9030,9030,9030,9030,0
|
|
20240403,161800,28402527240,9030,9030,9030,9030,0
|
|
20240403,161700,28402527240,9030,9030,9030,9030,0
|
|
20240403,161600,28402527240,9030,9030,9030,9030,0
|
|
20240403,161500,28402527240,9030,9030,9030,9030,0
|
|
20240403,161400,28402527240,9030,9030,9030,9030,0
|
|
20240403,161300,28402527240,9030,9030,9030,9030,0
|
|
20240403,161200,28402527240,9030,9030,9030,9030,0
|
|
20240403,161100,28402527240,9030,9030,9030,9030,0
|
|
20240403,161000,28402527240,9030,9030,9030,9030,0
|
|
20240403,160900,28402527240,9030,9030,9030,9030,0
|
|
20240403,160800,28402527240,9030,9030,9030,9030,0
|
|
20240403,160700,28402527240,9030,9030,9030,9030,0
|
|
20240403,160600,28402527240,9030,9030,9030,9030,0
|
|
20240403,160500,28402527240,9030,9030,9030,9030,0
|
|
20240403,160400,28402527240,9030,9030,9030,9030,0
|
|
20240403,160300,28402527240,9030,9030,9030,9030,0
|
|
20240403,160200,28402527240,9030,9030,9030,9030,0
|
|
20240403,160100,28402527240,9030,9030,9030,9030,0
|
|
20240403,160000,28402527240,9030,9030,9030,9030,0
|
|
20240403,155900,28402527240,9030,9030,9030,9030,0
|
|
20240403,155800,28402527240,9030,9030,9030,9030,0
|
|
20240403,155700,28402527240,9030,9030,9030,9030,0
|
|
20240403,155600,28402527240,9030,9030,9030,9030,16541
|
|
20240403,155500,28402527240,9030,9030,9030,9030,0
|
|
20240403,155400,28402527240,9030,9030,9030,9030,0
|
|
20240403,155300,28402527240,9030,9030,9030,9030,0
|
|
20240403,155200,28402527240,9030,9030,9030,9030,0
|
|
20240403,155100,28402527240,9030,9030,9030,9030,0
|
|
20240403,155000,28402527240,9030,9030,9030,9030,0
|
|
20240403,154900,28402527240,9030,9030,9030,9030,0
|
|
20240403,154800,28402527240,9030,9030,9030,9030,0
|
|
20240403,154700,28402527240,9030,9030,9030,9030,0
|
|
20240403,154600,28402527240,9030,9030,9030,9030,0
|
|
20240403,154500,28402527240,9030,9030,9030,9030,0
|
|
20240403,154400,28402527240,9030,9030,9030,9030,0
|
|
20240403,154300,28402527240,9030,9030,9030,9030,0
|
|
20240403,154200,28402527240,9030,9030,9030,9030,0
|
|
20240403,154100,28402527240,9030,9030,9030,9030,0
|
|
20240403,154000,28402527240,9030,9030,9030,9030,0
|
|
20240403,153900,28402527240,9030,9030,9030,9030,0
|
|
20240403,153800,28402527240,9030,9030,9030,9030,0
|
|
20240403,153700,28402527240,9030,9030,9030,9030,0
|
|
20240403,153600,28402527240,9030,9030,9030,9030,0
|
|
20240403,153500,28402527240,9030,9030,9030,9030,0
|
|
20240403,153400,28402527240,9030,9030,9030,9030,0
|
|
20240403,153300,28402527240,9030,9030,9030,9030,0
|
|
20240403,153200,28402527240,9030,9030,9030,9030,0
|
|
20240403,153100,28402527240,9030,9030,9030,9030,0
|
|
20240403,153000,28402527240,9030,9030,9030,9030,16541
|
|
20240403,152900,28253162010,9050,9050,9050,9050,0
|
|
20240403,152800,28253162010,9050,9050,9050,9050,0
|
|
20240403,152700,28253162010,9050,9050,9050,9050,0
|
|
20240403,152600,28253162010,9050,9050,9050,9050,0
|
|
20240403,152500,28253162010,9050,9050,9050,9050,0
|
|
20240403,152400,28253162010,9050,9050,9050,9050,0
|
|
20240403,152300,28253162010,9050,9050,9050,9050,0
|
|
20240403,152200,28253162010,9050,9050,9050,9050,0
|
|
20240403,152100,28253162010,9050,9050,9050,9050,0
|
|
20240403,152000,28253162010,9050,9050,9050,9050,0
|
|
20240403,151900,28253162010,9050,9050,9050,9030,7072
|
|
20240403,151800,28189204260,9050,9060,9060,9040,2045
|
|
20240403,151700,28170696360,9050,9060,9060,9050,2644
|
|
20240403,151600,28146764200,9050,9050,9050,9050,306
|
|
20240403,151500,28143994900,9050,9050,9060,9050,2027
|
|
20240403,151400,28125650020,9050,9050,9060,9050,2713
|
|
20240403,151300,28101093210,9050,9050,9060,9050,1557
|
|
20240403,151200,28086998460,9060,9060,9060,9050,2319
|
|
20240403,151100,28065994760,9050,9060,9070,9050,2407
|
|
20240403,151000,28044192320,9060,9080,9080,9060,3700
|
|
20240403,150900,28010666090,9070,9070,9080,9070,4608
|
|
20240403,150800,27968871520,9080,9100,9100,9070,3661
|
|
20240403,150700,27935621350,9090,9090,9100,9090,861
|
|
20240403,150600,27927794840,9090,9090,9100,9080,828
|
|
20240403,150500,27920268120,9090,9090,9100,9090,2892
|
|
20240403,150400,27893974790,9080,9090,9090,9080,2528
|
|
20240403,150300,27871010120,9090,9100,9100,9080,1302
|
|
20240403,150200,27859174980,9100,9090,9100,9080,1100
|
|
20240403,150100,27849175620,9090,9100,9100,9080,1283
|
|
20240403,150000,27837514620,9090,9090,9090,9080,1133
|
|
20240403,145900,27827218200,9090,9080,9100,9080,1739
|
|
20240403,145800,27811418760,9080,9090,9100,9080,3073
|
|
20240403,145700,27783472880,9100,9100,9100,9090,755
|
|
20240403,145600,27776602550,9100,9100,9100,9090,2635
|
|
20240403,145500,27752628800,9090,9100,9100,9090,1469
|
|
20240403,145400,27739267490,9100,9100,9110,9090,1423
|
|
20240403,145300,27726318090,9090,9100,9100,9090,1251
|
|
20240403,145200,27714935510,9090,9080,9100,9080,2679
|
|
20240403,145100,27690600450,9080,9090,9090,9080,1854
|
|
20240403,145000,27673758780,9100,9090,9100,9090,1017
|
|
20240403,144900,27664513720,9110,9100,9110,9090,2020
|
|
20240403,144800,27646137610,9110,9100,9110,9100,1453
|
|
20240403,144700,27632913760,9110,9120,9120,9110,1337
|
|
20240403,144600,27620730660,9120,9100,9120,9100,1282
|
|
20240403,144500,27609060480,9100,9120,9120,9100,1414
|
|
20240403,144400,27596183420,9120,9120,9130,9110,643
|
|
20240403,144300,27590322750,9120,9130,9130,9110,3394
|
|
20240403,144200,27559392760,9120,9120,9120,9120,830
|
|
20240403,144100,27551823160,9120,9130,9130,9120,1332
|
|
20240403,144000,27539663690,9140,9140,9140,9130,380
|
|
20240403,143900,27536194020,9150,9130,9150,9130,743
|
|
20240403,143800,27529401990,9130,9160,9170,9130,3001
|
|
20240403,143700,27501931940,9160,9160,9160,9160,1672
|
|
20240403,143600,27486616420,9160,9160,9170,9160,981
|
|
20240403,143500,27477629070,9170,9160,9170,9150,617
|
|
20240403,143400,27471975570,9160,9150,9160,9150,1968
|
|
20240403,143300,27453961060,9150,9150,9160,9150,444
|
|
20240403,143200,27449896050,9160,9150,9170,9150,3933
|
|
20240403,143100,27413899030,9150,9110,9170,9110,7971
|
|
20240403,143000,27340964970,9110,9100,9120,9090,3257
|
|
20240403,142900,27311323520,9100,9110,9110,9090,1694
|
|
20240403,142800,27295901820,9110,9110,9110,9110,635
|
|
20240403,142700,27290116970,9110,9140,9140,9110,2831
|
|
20240403,142600,27264273440,9140,9150,9150,9130,261
|
|
20240403,142500,27261887910,9150,9150,9160,9140,1036
|
|
20240403,142400,27252409130,9160,9130,9170,9130,2823
|
|
20240403,142300,27226585970,9130,9130,9130,9130,1770
|
|
20240403,142200,27210425870,9130,9130,9130,9130,2330
|
|
20240403,142100,27189152970,9130,9120,9130,9120,1490
|
|
20240403,142000,27175563330,9110,9120,9120,9110,247
|
|
20240403,141900,27173312460,9120,9120,9120,9120,1249
|
|
20240403,141800,27161921580,9120,9110,9120,9110,2280
|
|
20240403,141700,27141135960,9100,9100,9100,9100,1173
|
|
20240403,141600,27130461660,9090,9090,9100,9090,56
|
|
20240403,141500,27129952240,9090,9090,9090,9090,1210
|
|
20240403,141400,27118953340,9090,9090,9090,9080,1237
|
|
20240403,141300,27107710970,9090,9090,9090,9090,1400
|
|
20240403,141200,27094984970,9090,9090,9100,9080,350
|
|
20240403,141100,27091804300,9090,9080,9090,9070,839
|
|
20240403,141000,27084182080,9080,9070,9080,9070,2460
|
|
20240403,140900,27061869120,9070,9070,9070,9060,1359
|
|
20240403,140800,27049556150,9060,9070,9080,9060,1257
|
|
20240403,140700,27038156370,9070,9070,9080,9070,1038
|
|
20240403,140600,27028739390,9070,9070,9070,9070,2313
|
|
20240403,140500,27007760480,9070,9080,9080,9070,3552
|
|
20240403,140400,26975508520,9080,9090,9090,9080,295
|
|
20240403,140300,26972828440,9090,9090,9100,9090,31
|
|
20240403,140200,26972546450,9100,9090,9100,9080,1090
|
|
20240403,140100,26962638830,9090,9090,9090,9090,2687
|
|
20240403,140000,26938214000,9090,9100,9100,9090,207
|
|
20240403,135900,26936332150,9100,9080,9100,9080,893
|
|
20240403,135800,26928215290,9090,9090,9090,9080,993
|
|
20240403,135700,26919197770,9080,9090,9090,9080,2890
|
|
20240403,135600,26892956370,9080,9080,9080,9080,3402
|
|
20240403,135500,26862066210,9090,9090,9100,9080,2952
|
|
20240403,135400,26835250840,9090,9090,9090,9090,955
|
|
20240403,135300,26826569890,9090,9080,9090,9080,1088
|
|
20240403,135200,26816681870,9080,9090,9090,9080,3170
|
|
20240403,135100,26787888440,9090,9090,9090,9080,1111
|
|
20240403,135000,26777792400,9100,9090,9100,9090,1129
|
|
20240403,134900,26767529750,9100,9100,9100,9090,2259
|
|
20240403,134800,26746994630,9090,9090,9090,9090,3145
|
|
20240403,134700,26718406580,9090,9110,9110,9090,1694
|
|
20240403,134600,26702991140,9110,9100,9110,9100,389
|
|
20240403,134500,26699451220,9110,9110,9110,9100,1209
|
|
20240403,134400,26688447440,9110,9100,9110,9100,791
|
|
20240403,134300,26681249320,9100,9100,9100,9100,1651
|
|
20240403,134200,26666225220,9100,9110,9110,9100,783
|
|
20240403,134100,26659099910,9100,9100,9110,9100,146
|
|
20240403,134000,26657771300,9110,9100,9110,9100,2138
|
|
20240403,133900,26638314740,9100,9090,9100,9090,1441
|
|
20240403,133800,26625213000,9090,9100,9100,9090,1451
|
|
20240403,133700,26612012480,9100,9100,9110,9100,1531
|
|
20240403,133600,26598080150,9100,9120,9120,9090,2126
|
|
20240403,133500,26578723190,9110,9100,9110,9090,1719
|
|
20240403,133400,26563081750,9090,9120,9120,9090,2246
|
|
20240403,133300,26542640770,9100,9120,9120,9090,995
|
|
20240403,133200,26533584270,9120,9100,9120,9090,769
|
|
20240403,133100,26526587800,9100,9100,9100,9100,207
|
|
20240403,133000,26524704100,9100,9100,9130,9100,518
|
|
20240403,132900,26519989980,9130,9100,9130,9090,739
|
|
20240403,132800,26513259760,9100,9100,9100,9100,1025
|
|
20240403,132700,26503932260,9100,9130,9130,9100,197
|
|
20240403,132600,26502137900,9090,9110,9110,9090,1915
|
|
20240403,132500,26484711230,9110,9120,9130,9110,2011
|
|
20240403,132400,26466377440,9120,9130,9130,9120,2358
|
|
20240403,132300,26444849060,9130,9130,9140,9130,715
|
|
20240403,132200,26438320770,9130,9140,9140,9130,90
|
|
20240403,132100,26437498330,9140,9130,9140,9120,344
|
|
20240403,132000,26434357780,9120,9120,9130,9120,1402
|
|
20240403,131900,26421559020,9130,9110,9130,9100,2165
|
|
20240403,131800,26401822370,9110,9090,9120,9090,1848
|
|
20240403,131700,26385018850,9090,9100,9110,9080,13483
|
|
20240403,131600,26262400540,9100,9110,9120,9100,6024
|
|
20240403,131500,26207511810,9110,9130,9130,9100,14982
|
|
20240403,131400,26070991980,9130,9160,9170,9120,8233
|
|
20240403,131300,25995742640,9170,9190,9200,9170,3649
|
|
20240403,131200,25962255590,9190,9210,9220,9170,6347
|
|
20240403,131100,25903883020,9220,9200,9220,9190,5464
|
|
20240403,131000,25853582380,9210,9200,9220,9190,4863
|
|
20240403,130900,25808799670,9200,9160,9200,9160,1593
|
|
20240403,130800,25794178910,9160,9140,9160,9130,2186
|
|
20240403,130700,25774201610,9140,9140,9150,9130,965
|
|
20240403,130600,25765380500,9130,9130,9140,9130,600
|
|
20240403,130500,25759901500,9150,9120,9150,9110,3349
|
|
20240403,130400,25729354420,9110,9110,9120,9110,1643
|
|
20240403,130300,25714382670,9120,9130,9130,9110,1691
|
|
20240403,130200,25698952840,9110,9160,9160,9110,8681
|
|
20240403,130100,25619674320,9160,9160,9170,9140,3653
|
|
20240403,130000,25586238860,9160,9160,9170,9160,2118
|
|
20240403,125900,25566835910,9160,9170,9170,9130,9436
|
|
20240403,125800,25480542020,9160,9220,9230,9160,12681
|
|
20240403,125700,25364016530,9230,9220,9250,9210,4373
|
|
20240403,125600,25323684520,9220,9260,9270,9210,9970
|
|
20240403,125500,25231616410,9250,9240,9290,9240,11417
|
|
20240403,125400,25125806720,9240,9290,9330,9230,19842
|
|
20240403,125300,24941700530,9300,9340,9340,9210,56624
|
|
20240403,125200,24417520310,9340,9130,9400,9130,129556
|
|
20240403,125100,23215391470,9130,9130,9130,9120,830
|
|
20240403,125000,23207813580,9130,9130,9140,9120,1832
|
|
20240403,124900,23191089020,9130,9100,9130,9100,2167
|
|
20240403,124800,23171308460,9120,9150,9160,9100,5142
|
|
20240403,124700,23124297950,9150,9150,9150,9140,2957
|
|
20240403,124600,23097241410,9150,9100,9150,9090,6161
|
|
20240403,124500,23040997290,9100,9110,9110,9100,1207
|
|
20240403,124400,23030006890,9110,9100,9110,9100,883
|
|
20240403,124300,23021962810,9090,9120,9120,9090,539
|
|
20240403,124200,23017057280,9120,9100,9120,9090,1222
|
|
20240403,124100,23005930060,9090,9090,9090,9090,394
|
|
20240403,124000,23002348600,9090,9110,9110,9090,105
|
|
20240403,123900,23001392210,9090,9090,9090,9090,902
|
|
20240403,123800,22993193030,9090,9110,9110,9090,2607
|
|
20240403,123700,22969456770,9110,9110,9110,9110,6
|
|
20240403,123600,22969402110,9120,9110,9120,9110,386
|
|
20240403,123500,22965882860,9110,9120,9120,9110,2923
|
|
20240403,123400,22939226390,9120,9110,9120,9100,1789
|
|
20240403,123300,22922928480,9110,9100,9120,9090,1772
|
|
20240403,123200,22906796260,9090,9100,9100,9090,1062
|
|
20240403,123100,22897132070,9100,9100,9100,9100,1265
|
|
20240403,123000,22885620570,9100,9110,9110,9100,882
|
|
20240403,122900,22877593940,9110,9110,9110,9110,380
|
|
20240403,122800,22874132140,9100,9120,9120,9100,460
|
|
20240403,122700,22869940720,9110,9100,9110,9090,1011
|
|
20240403,122600,22860742020,9100,9090,9100,9090,301
|
|
20240403,122500,22858003890,9090,9070,9100,9070,749
|
|
20240403,122400,22851198000,9070,9090,9090,9070,4742
|
|
20240403,122300,22808137640,9090,9100,9100,9090,3308
|
|
20240403,122200,22778058900,9100,9120,9120,9100,1564
|
|
20240403,122100,22763809090,9120,9120,9120,9110,139
|
|
20240403,122000,22762542410,9110,9110,9120,9090,2186
|
|
20240403,121900,22742652430,9100,9110,9110,9100,1609
|
|
20240403,121800,22728001130,9110,9110,9110,9110,118
|
|
20240403,121700,22726926150,9110,9110,9110,9110,138
|
|
20240403,121600,22725668970,9110,9110,9110,9100,459
|
|
20240403,121500,22721488480,9110,9100,9110,9100,31
|
|
20240403,121400,22721206320,9100,9110,9110,9100,2042
|
|
20240403,121300,22702620540,9110,9100,9110,9100,286
|
|
20240403,121200,22700017000,9100,9100,9110,9100,490
|
|
20240403,121100,22695556200,9100,9120,9120,9100,933
|
|
20240403,121000,22687057920,9120,9120,9120,9110,159
|
|
20240403,120900,22685608610,9110,9120,9120,9110,179
|
|
20240403,120800,22683977490,9110,9140,9140,9110,2541
|
|
20240403,120700,22660806190,9130,9130,9130,9130,732
|
|
20240403,120600,22654123030,9140,9140,9150,9140,633
|
|
20240403,120500,22648335760,9150,9150,9170,9140,281
|
|
20240403,120400,22645764260,9170,9120,9170,9120,1747
|
|
20240403,120300,22629767790,9110,9140,9140,9110,626
|
|
20240403,120200,22624055780,9130,9120,9140,9110,1065
|
|
20240403,120100,22614344040,9120,9120,9120,9120,87
|
|
20240403,120000,22613550600,9120,9130,9130,9120,1704
|
|
20240403,115900,22598004820,9130,9120,9130,9120,1023
|
|
20240403,115800,22588675050,9120,9140,9140,9120,2196
|
|
20240403,115700,22568623030,9140,9150,9150,9130,1371
|
|
20240403,115600,22556095960,9140,9150,9150,9140,697
|
|
20240403,115500,22549722190,9150,9140,9150,9140,971
|
|
20240403,115400,22540847070,9150,9160,9160,9140,3465
|
|
20240403,115300,22509152340,9160,9160,9160,9150,2071
|
|
20240403,115200,22490193080,9160,9170,9170,9160,630
|
|
20240403,115100,22484419380,9160,9170,9170,9160,1062
|
|
20240403,115000,22474685870,9170,9180,9180,9160,4519
|
|
20240403,114900,22433247110,9170,9170,9180,9160,2056
|
|
20240403,114800,22414381620,9170,9150,9170,9150,2036
|
|
20240403,114700,22395728890,9160,9150,9160,9150,2981
|
|
20240403,114600,22368444060,9150,9150,9160,9140,1439
|
|
20240403,114500,22355275080,9140,9130,9160,9130,4266
|
|
20240403,114400,22316246860,9150,9120,9150,9110,2764
|
|
20240403,114300,22291037840,9110,9120,9120,9110,1392
|
|
20240403,114200,22278346580,9110,9130,9150,9110,3033
|
|
20240403,114100,22250650280,9140,9080,9140,9070,3857
|
|
20240403,114000,22215488810,9080,9080,9080,9080,232
|
|
20240403,113900,22213382250,9080,9090,9090,9080,176
|
|
20240403,113800,22211783690,9090,9080,9090,9070,121
|
|
20240403,113700,22210684540,9070,9070,9070,9060,982
|
|
20240403,113600,22201779950,9080,9080,9090,9070,229
|
|
20240403,113500,22199699890,9080,9080,9080,9070,1693
|
|
20240403,113400,22184333210,9080,9080,9080,9060,707
|
|
20240403,113300,22177918030,9080,9070,9080,9060,1113
|
|
20240403,113200,22167821150,9070,9080,9080,9060,4257
|
|
20240403,113100,22129227540,9080,9070,9090,9070,525
|
|
20240403,113000,22124461720,9070,9100,9100,9070,2934
|
|
20240403,112900,22097840980,9100,9100,9110,9100,3822
|
|
20240403,112800,22063059780,9100,9110,9110,9100,6691
|
|
20240403,112700,22002159200,9110,9110,9130,9100,6023
|
|
20240403,112600,21947277750,9120,9120,9130,9120,1031
|
|
20240403,112500,21937873790,9120,9130,9130,9110,1211
|
|
20240403,112400,21926833520,9130,9120,9130,9120,851
|
|
20240403,112300,21919065890,9130,9110,9130,9100,1464
|
|
20240403,112200,21905728220,9110,9110,9110,9100,1032
|
|
20240403,112100,21896327490,9110,9090,9130,9090,3212
|
|
20240403,112000,21867082040,9080,9090,9100,9070,3358
|
|
20240403,111900,21836597660,9090,9120,9120,9090,11698
|
|
20240403,111800,21730100290,9120,9130,9130,9120,1708
|
|
20240403,111700,21714513590,9130,9120,9130,9120,2218
|
|
20240403,111600,21694283090,9120,9120,9130,9120,937
|
|
20240403,111500,21685736550,9130,9120,9130,9120,1599
|
|
20240403,111400,21671146820,9130,9130,9140,9110,937
|
|
20240403,111300,21662601510,9110,9130,9130,9100,6047
|
|
20240403,111200,21607536820,9130,9140,9150,9130,471
|
|
20240403,111100,21603230630,9140,9130,9140,9130,960
|
|
20240403,111000,21594463220,9130,9120,9130,9110,600
|
|
20240403,110900,21588988120,9120,9100,9120,9100,2603
|
|
20240403,110800,21565283720,9100,9140,9140,9100,8726
|
|
20240403,110700,21485750430,9140,9150,9150,9130,1366
|
|
20240403,110600,21473263600,9150,9150,9180,9150,2140
|
|
20240403,110500,21453682570,9150,9170,9180,9150,1386
|
|
20240403,110400,21440981400,9170,9170,9190,9170,1027
|
|
20240403,110300,21431553460,9170,9210,9220,9170,6311
|
|
20240403,110200,21373505440,9230,9210,9240,9200,7741
|
|
20240403,110100,21302164400,9210,9200,9210,9190,3880
|
|
20240403,110000,21266459590,9200,9170,9200,9150,8185
|
|
20240403,105900,21191244880,9170,9140,9170,9130,3360
|
|
20240403,105800,21160516560,9140,9180,9180,9140,2226
|
|
20240403,105700,21140126800,9180,9180,9190,9150,4102
|
|
20240403,105600,21102517540,9180,9120,9180,9120,4394
|
|
20240403,105500,21062253410,9120,9140,9140,9110,1098
|
|
20240403,105400,21052233840,9130,9100,9140,9100,3014
|
|
20240403,105300,21024753530,9100,9120,9120,9100,5001
|
|
20240403,105200,20979205920,9120,9130,9130,9110,2582
|
|
20240403,105100,20955657190,9130,9130,9130,9110,7058
|
|
20240403,105000,20891303070,9130,9160,9170,9130,5942
|
|
20240403,104900,20836938930,9170,9160,9180,9140,11344
|
|
20240403,104800,20733044350,9160,9160,9180,9160,1770
|
|
20240403,104700,20716818390,9160,9170,9180,9160,4733
|
|
20240403,104600,20673455140,9180,9190,9200,9160,13426
|
|
20240403,104500,20550210260,9200,9230,9230,9190,6705
|
|
20240403,104400,20488515810,9230,9150,9230,9150,22219
|
|
20240403,104300,20284357630,9150,9160,9170,9150,4468
|
|
20240403,104200,20243446730,9160,9150,9170,9140,4819
|
|
20240403,104100,20199311550,9150,9120,9150,9120,4529
|
|
20240403,104000,20157955040,9120,9160,9170,9110,26548
|
|
20240403,103900,19915307850,9170,9140,9180,9140,18624
|
|
20240403,103800,19744627470,9150,9160,9180,9140,37431
|
|
20240403,103700,19401511050,9160,9090,9160,9080,21399
|
|
20240403,103600,19206200150,9070,9090,9100,9070,7023
|
|
20240403,103500,19142365850,9090,9060,9090,9060,8499
|
|
20240403,103400,19065258650,9070,9030,9070,9020,3254
|
|
20240403,103300,19035813950,9030,9030,9040,9000,3755
|
|
20240403,103200,19001936380,9040,9050,9070,9020,7040
|
|
20240403,103100,18938181390,9060,8990,9060,8970,12766
|
|
20240403,103000,18823286300,8990,8970,8990,8970,1849
|
|
20240403,102900,18806698240,8970,8980,8980,8950,2059
|
|
20240403,102800,18788242490,8980,8930,8980,8930,1932
|
|
20240403,102700,18770924500,8920,8870,8920,8870,8810
|
|
20240403,102600,18692554230,8870,8910,8910,8870,4100
|
|
20240403,102500,18656126810,8910,8900,8920,8900,3826
|
|
20240403,102400,18622066250,8890,8910,8910,8880,236
|
|
20240403,102300,18619966470,8910,8900,8920,8850,8377
|
|
20240403,102200,18545638860,8900,8920,8920,8900,8989
|
|
20240403,102100,18465576150,8910,8950,8950,8910,11647
|
|
20240403,102000,18361693130,8950,8960,8960,8950,1379
|
|
20240403,101900,18349350200,8960,8970,8970,8960,2670
|
|
20240403,101800,18325416320,8980,8990,9000,8970,2635
|
|
20240403,101700,18301747030,8990,8990,8990,8980,1875
|
|
20240403,101600,18284893000,8990,8960,8990,8960,4642
|
|
20240403,101500,18243254940,8960,8990,8990,8960,2551
|
|
20240403,101400,18220379530,8980,8970,8990,8960,4190
|
|
20240403,101300,18182793790,8980,9000,9000,8980,3963
|
|
20240403,101200,18147171170,9010,8990,9010,8990,2259
|
|
20240403,101100,18126836230,8990,8980,8990,8960,698
|
|
20240403,101000,18120570750,8980,8960,8980,8960,1932
|
|
20240403,100900,18103250070,8960,8930,8970,8930,2785
|
|
20240403,100800,18078303030,8940,8970,8970,8930,6131
|
|
20240403,100700,18023485110,8970,8960,8980,8950,3986
|
|
20240403,100600,17987772110,8960,8960,8990,8960,4890
|
|
20240403,100500,17943931170,8960,8990,8990,8950,6694
|
|
20240403,100400,17883890950,8990,9000,9010,8990,5270
|
|
20240403,100300,17836453760,9000,9000,9020,8990,3387
|
|
20240403,100200,17805976710,9000,9040,9040,9000,5455
|
|
20240403,100100,17756763080,9050,9050,9050,9030,3740
|
|
20240403,100000,17722955230,9050,9050,9060,9040,3367
|
|
20240403,095900,17692479640,9040,9040,9050,9030,1420
|
|
20240403,095800,17679642420,9030,9020,9040,9010,5046
|
|
20240403,095700,17634146300,9030,9000,9040,9000,8890
|
|
20240403,095600,17554100000,9000,9060,9060,9000,12599
|
|
20240403,095500,17440436440,9060,9090,9090,9050,5728
|
|
20240403,095400,17388467330,9100,9080,9110,9080,1109
|
|
20240403,095300,17378377880,9100,9100,9110,9080,3804
|
|
20240403,095200,17343775740,9100,9100,9110,9080,7370
|
|
20240403,095100,17276724830,9100,9100,9110,9080,5206
|
|
20240403,095000,17229424340,9100,9140,9160,9100,4783
|
|
20240403,094900,17185817600,9130,9170,9170,9120,6920
|
|
20240403,094800,17122522180,9170,9160,9170,9140,6303
|
|
20240403,094700,17064760230,9150,9130,9160,9110,11419
|
|
20240403,094600,16960392890,9130,9110,9140,9110,3224
|
|
20240403,094500,16930966330,9130,9090,9140,9080,8291
|
|
20240403,094400,16855390990,9080,9100,9110,9080,2873
|
|
20240403,094300,16829259780,9100,9130,9130,9090,6324
|
|
20240403,094200,16771606840,9140,9110,9150,9110,6348
|
|
20240403,094100,16713630820,9110,9070,9120,9060,6593
|
|
20240403,094000,16653723610,9060,9040,9070,9040,3813
|
|
20240403,093900,16619181330,9050,9050,9050,9020,13292
|
|
20240403,093800,16499018060,9040,9010,9070,9010,7189
|
|
20240403,093700,16433986910,9030,8980,9060,8960,14072
|
|
20240403,093600,16307412910,8980,8950,8980,8950,7252
|
|
20240403,093500,16242376910,8950,8990,9000,8900,29178
|
|
20240403,093400,15981486970,8990,9070,9080,8940,56345
|
|
20240403,093300,15473985180,9080,9060,9130,9050,13578
|
|
20240403,093200,15350811650,9060,9130,9130,9060,26543
|
|
20240403,093100,15109232750,9120,9150,9150,9110,12298
|
|
20240403,093000,14996958980,9140,9190,9190,9140,9378
|
|
20240403,092900,14911092470,9180,9200,9200,9170,10990
|
|
20240403,092800,14810094540,9200,9120,9200,9120,10601
|
|
20240403,092700,14712978850,9120,9130,9160,9120,11062
|
|
20240403,092600,14611898510,9140,9120,9150,9100,11090
|
|
20240403,092500,14510785500,9130,9160,9170,9110,33376
|
|
20240403,092400,14205816740,9160,9240,9250,9150,31450
|
|
20240403,092300,13916602130,9240,9270,9280,9240,11314
|
|
20240403,092200,13811889190,9260,9260,9290,9260,21401
|
|
20240403,092100,13613525660,9270,9280,9290,9260,17487
|
|
20240403,092000,13451325530,9280,9310,9320,9280,17514
|
|
20240403,091900,13288540900,9310,9330,9330,9310,11191
|
|
20240403,091800,13184262800,9330,9370,9370,9330,12038
|
|
20240403,091700,13071722160,9360,9390,9400,9350,31371
|
|
20240403,091600,12777602520,9400,9360,9400,9350,14351
|
|
20240403,091500,12642963210,9350,9320,9390,9320,13028
|
|
20240403,091400,12521191630,9320,9310,9360,9300,11296
|
|
20240403,091300,12415882490,9330,9380,9400,9310,13717
|
|
20240403,091200,12287436230,9380,9340,9390,9340,14251
|
|
20240403,091100,12153977440,9340,9320,9350,9280,17589
|
|
20240403,091000,11990318540,9340,9410,9430,9310,34590
|
|
20240403,090900,11666378480,9390,9280,9470,9270,38742
|
|
20240403,090800,11303519430,9270,9290,9320,9230,44683
|
|
20240403,090700,10889632840,9310,9310,9320,9250,61426
|
|
20240403,090600,10319168730,9310,9510,9510,9300,103786
|
|
20240403,090500,9345959530,9510,9420,9520,9320,76947
|
|
20240403,090400,8618551810,9400,9530,9530,9340,106960
|
|
20240403,090300,7606058530,9530,9600,9610,9520,103392
|
|
20240403,090200,6617328390,9600,9670,9690,9570,178290
|
|
20240403,090100,4900335310,9670,9300,9700,9300,250878
|
|
20240403,090000,2517758840,9350,9080,9450,9050,272817
|