586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,184200,4623541350,6030,6030,6030,6030,0
|
|
20240402,184100,4623541350,6030,6030,6030,6030,0
|
|
20240402,184000,4623541350,6030,6030,6030,6030,0
|
|
20240402,183900,4623541350,6030,6030,6030,6030,0
|
|
20240402,183800,4623541350,6030,6030,6030,6030,0
|
|
20240402,183700,4623541350,6030,6030,6030,6030,0
|
|
20240402,183600,4623541350,6030,6030,6030,6030,0
|
|
20240402,183500,4623541350,6030,6030,6030,6030,0
|
|
20240402,183400,4623541350,6030,6030,6030,6030,0
|
|
20240402,183300,4623541350,6030,6030,6030,6030,0
|
|
20240402,183200,4623541350,6030,6030,6030,6030,0
|
|
20240402,183100,4623541350,6030,6030,6030,6030,0
|
|
20240402,183000,4623541350,6030,6030,6030,6030,0
|
|
20240402,182900,4623541350,6030,6030,6030,6030,0
|
|
20240402,182800,4623541350,6030,6030,6030,6030,0
|
|
20240402,182700,4623541350,6030,6030,6030,6030,0
|
|
20240402,182600,4623541350,6030,6030,6030,6030,0
|
|
20240402,182500,4623541350,6030,6030,6030,6030,0
|
|
20240402,182400,4623541350,6030,6030,6030,6030,0
|
|
20240402,182300,4623541350,6030,6030,6030,6030,0
|
|
20240402,182200,4623541350,6030,6030,6030,6030,0
|
|
20240402,182100,4623541350,6030,6030,6030,6030,0
|
|
20240402,182000,4623541350,6030,6030,6030,6030,0
|
|
20240402,181900,4623541350,6030,6030,6030,6030,0
|
|
20240402,181800,4623541350,6030,6030,6030,6030,0
|
|
20240402,181700,4623541350,6030,6030,6030,6030,0
|
|
20240402,181600,4623541350,6030,6030,6030,6030,0
|
|
20240402,181500,4623541350,6030,6030,6030,6030,0
|
|
20240402,181400,4623541350,6030,6030,6030,6030,0
|
|
20240402,181300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,181200,4623541350,6030,6030,6030,6030,0
|
|
20240402,181100,4623541350,6030,6030,6030,6030,0
|
|
20240402,181000,4623541350,6030,6030,6030,6030,0
|
|
20240402,180900,4623541350,6030,6030,6030,6030,0
|
|
20240402,180800,4623541350,6030,6030,6030,6030,0
|
|
20240402,180700,4623541350,6030,6030,6030,6030,0
|
|
20240402,180600,4623541350,6030,6030,6030,6030,0
|
|
20240402,180500,4623541350,6030,6030,6030,6030,0
|
|
20240402,180400,4623541350,6030,6030,6030,6030,0
|
|
20240402,180300,4623541350,6030,6030,6030,6030,0
|
|
20240402,180200,4623541350,6030,6030,6030,6030,0
|
|
20240402,180100,4623541350,6030,6030,6030,6030,0
|
|
20240402,180000,4623541350,6030,6030,6030,6030,0
|
|
20240402,175900,4623541350,6030,6030,6030,6030,0
|
|
20240402,175800,4623541350,6030,6030,6030,6030,0
|
|
20240402,175700,4623541350,6030,6030,6030,6030,0
|
|
20240402,175600,4623541350,6030,6030,6030,6030,0
|
|
20240402,175500,4623541350,6030,6030,6030,6030,0
|
|
20240402,175400,4623541350,6030,6030,6030,6030,0
|
|
20240402,175300,4623541350,6030,6030,6030,6030,0
|
|
20240402,175200,4623541350,6030,6030,6030,6030,0
|
|
20240402,175100,4623541350,6030,6030,6030,6030,0
|
|
20240402,175000,4623541350,6030,6030,6030,6030,0
|
|
20240402,174900,4623541350,6030,6030,6030,6030,0
|
|
20240402,174800,4623541350,6030,6030,6030,6030,0
|
|
20240402,174700,4623541350,6030,6030,6030,6030,0
|
|
20240402,174600,4623541350,6030,6030,6030,6030,0
|
|
20240402,174500,4623541350,6030,6030,6030,6030,0
|
|
20240402,174400,4623541350,6030,6030,6030,6030,0
|
|
20240402,174300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,174200,4623541350,6030,6030,6030,6030,0
|
|
20240402,174100,4623541350,6030,6030,6030,6030,0
|
|
20240402,174000,4623541350,6030,6030,6030,6030,0
|
|
20240402,173900,4623541350,6030,6030,6030,6030,0
|
|
20240402,173800,4623541350,6030,6030,6030,6030,0
|
|
20240402,173700,4623541350,6030,6030,6030,6030,0
|
|
20240402,173600,4623541350,6030,6030,6030,6030,0
|
|
20240402,173500,4623541350,6030,6030,6030,6030,0
|
|
20240402,173400,4623541350,6030,6030,6030,6030,0
|
|
20240402,173300,4623541350,6030,6030,6030,6030,0
|
|
20240402,173200,4623541350,6030,6030,6030,6030,0
|
|
20240402,173100,4623541350,6030,6030,6030,6030,0
|
|
20240402,173000,4623541350,6030,6030,6030,6030,0
|
|
20240402,172900,4623541350,6030,6030,6030,6030,0
|
|
20240402,172800,4623541350,6030,6030,6030,6030,0
|
|
20240402,172700,4623541350,6030,6030,6030,6030,0
|
|
20240402,172600,4623541350,6030,6030,6030,6030,0
|
|
20240402,172500,4623541350,6030,6030,6030,6030,0
|
|
20240402,172400,4623541350,6030,6030,6030,6030,0
|
|
20240402,172300,4623541350,6030,6030,6030,6030,0
|
|
20240402,172200,4623541350,6030,6030,6030,6030,0
|
|
20240402,172100,4623541350,6030,6030,6030,6030,0
|
|
20240402,172000,4623541350,6030,6030,6030,6030,0
|
|
20240402,171900,4623541350,6030,6030,6030,6030,0
|
|
20240402,171800,4623541350,6030,6030,6030,6030,0
|
|
20240402,171700,4623541350,6030,6030,6030,6030,0
|
|
20240402,171600,4623541350,6030,6030,6030,6030,0
|
|
20240402,171500,4623541350,6030,6030,6030,6030,0
|
|
20240402,171400,4623541350,6030,6030,6030,6030,0
|
|
20240402,171300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,171200,4623541350,6030,6030,6030,6030,0
|
|
20240402,171100,4623541350,6030,6030,6030,6030,0
|
|
20240402,171000,4623541350,6030,6030,6030,6030,0
|
|
20240402,170900,4623541350,6030,6030,6030,6030,0
|
|
20240402,170800,4623541350,6030,6030,6030,6030,0
|
|
20240402,170700,4623541350,6030,6030,6030,6030,0
|
|
20240402,170600,4623541350,6030,6030,6030,6030,0
|
|
20240402,170500,4623541350,6030,6030,6030,6030,0
|
|
20240402,170400,4623541350,6030,6030,6030,6030,0
|
|
20240402,170300,4623541350,6030,6030,6030,6030,0
|
|
20240402,170200,4623541350,6030,6030,6030,6030,0
|
|
20240402,170100,4623541350,6030,6030,6030,6030,0
|
|
20240402,170000,4623541350,6030,6030,6030,6030,0
|
|
20240402,165900,4623541350,6030,6030,6030,6030,0
|
|
20240402,165800,4623541350,6030,6030,6030,6030,0
|
|
20240402,165700,4623541350,6030,6030,6030,6030,0
|
|
20240402,165600,4623541350,6030,6030,6030,6030,0
|
|
20240402,165500,4623541350,6030,6030,6030,6030,0
|
|
20240402,165400,4623541350,6030,6030,6030,6030,0
|
|
20240402,165300,4623541350,6030,6030,6030,6030,0
|
|
20240402,165200,4623541350,6030,6030,6030,6030,0
|
|
20240402,165100,4623541350,6030,6030,6030,6030,0
|
|
20240402,165000,4623541350,6030,6030,6030,6030,0
|
|
20240402,164900,4623541350,6030,6030,6030,6030,0
|
|
20240402,164800,4623541350,6030,6030,6030,6030,0
|
|
20240402,164700,4623541350,6030,6030,6030,6030,0
|
|
20240402,164600,4623541350,6030,6030,6030,6030,0
|
|
20240402,164500,4623541350,6030,6030,6030,6030,0
|
|
20240402,164400,4623541350,6030,6030,6030,6030,0
|
|
20240402,164300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,164200,4623541350,6030,6030,6030,6030,0
|
|
20240402,164100,4623541350,6030,6030,6030,6030,0
|
|
20240402,164000,4623541350,6030,6030,6030,6030,0
|
|
20240402,163900,4623541350,6030,6030,6030,6030,0
|
|
20240402,163800,4623541350,6030,6030,6030,6030,0
|
|
20240402,163700,4623541350,6030,6030,6030,6030,0
|
|
20240402,163600,4623541350,6030,6030,6030,6030,0
|
|
20240402,163500,4623541350,6030,6030,6030,6030,0
|
|
20240402,163400,4623541350,6030,6030,6030,6030,0
|
|
20240402,163300,4623541350,6030,6030,6030,6030,0
|
|
20240402,163200,4623541350,6030,6030,6030,6030,0
|
|
20240402,163100,4623541350,6030,6030,6030,6030,0
|
|
20240402,163000,4623541350,6030,6030,6030,6030,0
|
|
20240402,162900,4623541350,6030,6030,6030,6030,0
|
|
20240402,162800,4623541350,6030,6030,6030,6030,0
|
|
20240402,162700,4623541350,6030,6030,6030,6030,0
|
|
20240402,162600,4623541350,6030,6030,6030,6030,0
|
|
20240402,162500,4623541350,6030,6030,6030,6030,0
|
|
20240402,162400,4623541350,6030,6030,6030,6030,0
|
|
20240402,162300,4623541350,6030,6030,6030,6030,0
|
|
20240402,162200,4623541350,6030,6030,6030,6030,0
|
|
20240402,162100,4623541350,6030,6030,6030,6030,0
|
|
20240402,162000,4623541350,6030,6030,6030,6030,0
|
|
20240402,161900,4623541350,6030,6030,6030,6030,0
|
|
20240402,161800,4623541350,6030,6030,6030,6030,0
|
|
20240402,161700,4623541350,6030,6030,6030,6030,0
|
|
20240402,161600,4623541350,6030,6030,6030,6030,0
|
|
20240402,161500,4623541350,6030,6030,6030,6030,0
|
|
20240402,161400,4623541350,6030,6030,6030,6030,0
|
|
20240402,161300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,161200,4623541350,6030,6030,6030,6030,0
|
|
20240402,161100,4623541350,6030,6030,6030,6030,0
|
|
20240402,161000,4623541350,6030,6030,6030,6030,0
|
|
20240402,160900,4623541350,6030,6030,6030,6030,0
|
|
20240402,160800,4623541350,6030,6030,6030,6030,0
|
|
20240402,160700,4623541350,6030,6030,6030,6030,0
|
|
20240402,160600,4623541350,6030,6030,6030,6030,0
|
|
20240402,160500,4623541350,6030,6030,6030,6030,0
|
|
20240402,160400,4623541350,6030,6030,6030,6030,0
|
|
20240402,160300,4623541350,6030,6030,6030,6030,0
|
|
20240402,160200,4623541350,6030,6030,6030,6030,0
|
|
20240402,160100,4623541350,6030,6030,6030,6030,0
|
|
20240402,160000,4623541350,6030,6030,6030,6030,0
|
|
20240402,155900,4623541350,6030,6030,6030,6030,0
|
|
20240402,155800,4623541350,6030,6030,6030,6030,0
|
|
20240402,155700,4623541350,6030,6030,6030,6030,0
|
|
20240402,155600,4623541350,6030,6030,6030,6030,0
|
|
20240402,155500,4623541350,6030,6030,6030,6030,0
|
|
20240402,155400,4623541350,6030,6030,6030,6030,0
|
|
20240402,155300,4623541350,6030,6030,6030,6030,0
|
|
20240402,155200,4623541350,6030,6030,6030,6030,0
|
|
20240402,155100,4623541350,6030,6030,6030,6030,0
|
|
20240402,155000,4623541350,6030,6030,6030,6030,0
|
|
20240402,154900,4623541350,6030,6030,6030,6030,0
|
|
20240402,154800,4623541350,6030,6030,6030,6030,0
|
|
20240402,154700,4623541350,6030,6030,6030,6030,0
|
|
20240402,154600,4623541350,6030,6030,6030,6030,0
|
|
20240402,154500,4623541350,6030,6030,6030,6030,0
|
|
20240402,154400,4623541350,6030,6030,6030,6030,0
|
|
20240402,154300,4623541350,6030,6030,6030,6030,5765
|
|
20240402,154200,4623541350,6030,6030,6030,6030,0
|
|
20240402,154100,4623541350,6030,6030,6030,6030,0
|
|
20240402,154000,4623541350,6030,6030,6030,6030,0
|
|
20240402,153900,4623541350,6030,6030,6030,6030,0
|
|
20240402,153800,4623541350,6030,6030,6030,6030,0
|
|
20240402,153700,4623541350,6030,6030,6030,6030,0
|
|
20240402,153600,4623541350,6030,6030,6030,6030,0
|
|
20240402,153500,4623541350,6030,6030,6030,6030,0
|
|
20240402,153400,4623541350,6030,6030,6030,6030,0
|
|
20240402,153300,4623541350,6030,6030,6030,6030,0
|
|
20240402,153200,4623541350,6030,6030,6030,6030,0
|
|
20240402,153100,4623541350,6030,6030,6030,6030,0
|
|
20240402,153000,4623541350,6030,6030,6030,6030,5765
|
|
20240402,152900,4588778400,6030,6030,6030,6030,0
|
|
20240402,152800,4588778400,6030,6030,6030,6030,0
|
|
20240402,152700,4588778400,6030,6030,6030,6030,0
|
|
20240402,152600,4588778400,6030,6030,6030,6030,0
|
|
20240402,152500,4588778400,6030,6030,6030,6030,0
|
|
20240402,152400,4588778400,6030,6030,6030,6030,0
|
|
20240402,152300,4588778400,6030,6030,6030,6030,0
|
|
20240402,152200,4588778400,6030,6030,6030,6030,0
|
|
20240402,152100,4588778400,6030,6030,6030,6030,0
|
|
20240402,152000,4588778400,6030,6030,6030,6030,0
|
|
20240402,151900,4588778400,6030,6010,6030,6000,1882
|
|
20240402,151800,4577444860,6020,6010,6020,6000,2238
|
|
20240402,151700,4564008560,6000,6000,6010,5990,996
|
|
20240402,151600,4558032200,6010,6000,6010,6000,411
|
|
20240402,151500,4555562510,6010,6000,6010,6000,1384
|
|
20240402,151400,4547251070,6010,6000,6010,6000,603
|
|
20240402,151300,4543630520,6000,6000,6000,5990,791
|
|
20240402,151200,4538886540,6000,5990,6000,5990,944
|
|
20240402,151100,4533222660,6000,5990,6000,5990,228
|
|
20240402,151000,4531856900,5990,6000,6000,5990,327
|
|
20240402,150900,4529897970,6000,6000,6010,5990,1344
|
|
20240402,150800,4521841970,6000,6000,6000,5990,1578
|
|
20240402,150700,4512374140,6000,6000,6000,6000,1742
|
|
20240402,150600,4501922140,6010,6010,6010,6000,270
|
|
20240402,150500,4500301130,6010,6010,6010,6000,555
|
|
20240402,150400,4496970100,6000,6010,6010,6000,27
|
|
20240402,150300,4496808090,6000,6000,6010,6000,262
|
|
20240402,150200,4495236030,6000,6010,6010,6000,1243
|
|
20240402,150100,4487777760,6000,6000,6010,5990,933
|
|
20240402,150000,4482179400,5990,5990,6000,5980,1195
|
|
20240402,145900,4475014240,5990,5990,5990,5980,3196
|
|
20240402,145800,4455897650,5990,5990,6000,5990,965
|
|
20240402,145700,4450114790,6000,5990,6000,5990,3549
|
|
20240402,145600,4428855750,5990,6000,6000,5990,4493
|
|
20240402,145500,4401938680,6000,6000,6000,5990,216
|
|
20240402,145400,4400642690,6000,5990,6000,5990,153
|
|
20240402,145300,4399726210,5990,5990,5990,5980,1079
|
|
20240402,145200,4393263280,5990,5980,5990,5980,2149
|
|
20240402,145100,4380408370,5980,5990,5990,5980,1611
|
|
20240402,145000,4370774490,5990,5980,5990,5980,1434
|
|
20240402,144900,4362197140,5990,6000,6000,5980,1287
|
|
20240402,144800,4354492810,6010,5990,6010,5980,7937
|
|
20240402,144700,4306982280,6010,6010,6010,5990,1860
|
|
20240402,144600,4295819300,6010,6010,6010,6010,240
|
|
20240402,144500,4294376900,6010,6010,6010,6000,410
|
|
20240402,144400,4291916800,6010,6010,6010,6000,5216
|
|
20240402,144300,4260615670,6010,6010,6010,6010,1803
|
|
20240402,144200,4249779640,6010,6010,6010,6000,1668
|
|
20240402,144100,4239762350,6000,6010,6010,6000,298
|
|
20240402,144000,4237971550,6010,6000,6010,6000,240
|
|
20240402,143900,4236531150,6010,6000,6010,6000,339
|
|
20240402,143800,4234493980,6010,6030,6030,6000,2220
|
|
20240402,143700,4221146770,6010,6020,6030,6010,679
|
|
20240402,143600,4217061290,6020,6010,6050,6010,4067
|
|
20240402,143500,4192515960,6000,6000,6030,6000,6784
|
|
20240402,143400,4151805890,6000,6000,6000,5990,2419
|
|
20240402,143300,4137300500,6010,6030,6030,6000,44429
|
|
20240402,143200,3870531790,6030,6030,6030,6030,276
|
|
20240402,143100,3868867510,6030,6030,6030,6020,242
|
|
20240402,143000,3867408260,6030,6030,6030,6030,747
|
|
20240402,142900,3862903850,6030,6030,6030,6030,409
|
|
20240402,142800,3860437580,6030,6030,6030,6030,345
|
|
20240402,142700,3858357230,6030,6030,6030,6020,207
|
|
20240402,142600,3857109080,6030,6030,6030,6030,0
|
|
20240402,142500,3857109080,6030,6030,6030,6030,1
|
|
20240402,142400,3857103050,6010,6030,6030,6010,6884
|
|
20240402,142300,3815652510,6040,6040,6040,6040,8
|
|
20240402,142200,3815604190,6040,6040,6040,6040,82
|
|
20240402,142100,3815108910,6040,6040,6040,6040,10
|
|
20240402,142000,3815048510,6040,6020,6040,6020,624
|
|
20240402,141900,3811288770,6030,6040,6040,6030,11
|
|
20240402,141800,3811222430,6030,6030,6030,6030,544
|
|
20240402,141700,3807942110,6040,6040,6040,6040,1
|
|
20240402,141600,3807936070,6030,6030,6030,6030,342
|
|
20240402,141500,3805873810,6030,6030,6030,6020,76
|
|
20240402,141400,3805415630,6030,6020,6030,6020,1069
|
|
20240402,141300,3798969690,6020,6030,6030,6020,2578
|
|
20240402,141200,3783429910,6020,6020,6030,6020,676
|
|
20240402,141100,3779359310,6020,6030,6030,6020,738
|
|
20240402,141000,3774916530,6030,6030,6030,6020,1646
|
|
20240402,140900,3764994480,6010,6020,6030,6010,2198
|
|
20240402,140800,3751778040,6020,6010,6020,6010,3809
|
|
20240402,140700,3728885920,6010,6010,6020,6010,323
|
|
20240402,140600,3726942900,6010,6020,6030,6010,618
|
|
20240402,140500,3723221880,6030,6020,6030,6010,661
|
|
20240402,140400,3719242660,6020,6020,6020,6010,328
|
|
20240402,140300,3717271300,6010,6020,6030,6010,2271
|
|
20240402,140200,3703599840,6040,6040,6040,6040,1
|
|
20240402,140100,3703593800,6040,6030,6040,6020,109
|
|
20240402,140000,3702936710,6030,6030,6030,6020,22
|
|
20240402,135900,3702804150,6040,6040,6040,6030,20
|
|
20240402,135800,3702683410,6040,6030,6040,6030,670
|
|
20240402,135700,3698643290,6030,6020,6030,6020,30
|
|
20240402,135600,3698462450,6040,6030,6040,6010,455
|
|
20240402,135500,3695723010,6040,6020,6040,6010,5397
|
|
20240402,135400,3663234500,6020,6060,6060,6020,22036
|
|
20240402,135300,3530022160,6060,6060,6060,6060,1363
|
|
20240402,135200,3521762380,6050,6050,6070,6050,2906
|
|
20240402,135100,3504168080,6050,6050,6050,6050,1080
|
|
20240402,135000,3497634080,6050,6060,6070,6050,1404
|
|
20240402,134900,3489133820,6070,6060,6070,6050,1111
|
|
20240402,134800,3482392150,6060,6060,6070,6060,1021
|
|
20240402,134700,3476204880,6060,6060,6060,6060,9
|
|
20240402,134600,3476150340,6060,6060,6060,6060,0
|
|
20240402,134500,3476150340,6060,6060,6060,6060,100
|
|
20240402,134400,3475544340,6070,6060,6070,6060,22
|
|
20240402,134300,3475411000,6060,6060,6070,6060,61
|
|
20240402,134200,3475041330,6060,6060,6060,6060,754
|
|
20240402,134100,3470472090,6060,6060,6060,6060,4
|
|
20240402,134000,3470447850,6060,6060,6060,6060,1061
|
|
20240402,133900,3464018190,6070,6070,6070,6070,48
|
|
20240402,133800,3463726830,6070,6060,6070,6060,1121
|
|
20240402,133700,3456923560,6060,6060,6060,6050,376
|
|
20240402,133600,3454645320,6060,6060,6060,6060,184
|
|
20240402,133500,3453530280,6060,6060,6060,6050,4281
|
|
20240402,133400,3427587580,6070,6070,6070,6070,60
|
|
20240402,133300,3427223380,6070,6070,6070,6070,38
|
|
20240402,133200,3426992720,6070,6070,6070,6070,17
|
|
20240402,133100,3426889530,6070,6070,6070,6070,3
|
|
20240402,133000,3426871320,6070,6070,6070,6070,0
|
|
20240402,132900,3426871320,6070,6070,6070,6070,1
|
|
20240402,132800,3426865250,6080,6070,6080,6050,168
|
|
20240402,132700,3425845560,6070,6070,6070,6070,2
|
|
20240402,132600,3425833420,6050,6050,6050,6050,122
|
|
20240402,132500,3425095320,6040,6040,6040,6040,721
|
|
20240402,132400,3420740480,6040,6050,6060,6040,3859
|
|
20240402,132300,3397399560,6050,6070,6070,6050,1136
|
|
20240402,132200,3390515680,6070,6070,6070,6050,111
|
|
20240402,132100,3389842010,6050,6050,6070,6040,280
|
|
20240402,132000,3388144380,6050,6050,6060,6050,112
|
|
20240402,131900,3387465770,6060,6060,6060,6060,1
|
|
20240402,131800,3387459710,6050,6050,6050,6040,1006
|
|
20240402,131700,3381373480,6040,6040,6040,6040,0
|
|
20240402,131600,3381373480,6040,6040,6040,6040,1004
|
|
20240402,131500,3375309320,6040,6040,6040,6040,576
|
|
20240402,131400,3371830280,6030,6040,6040,6030,32
|
|
20240402,131300,3371637010,6040,6040,6050,6030,181
|
|
20240402,131200,3370543770,6030,6040,6040,6030,39
|
|
20240402,131100,3370308220,6040,6050,6050,6040,113
|
|
20240402,131000,3369625190,6040,6040,6040,6040,1000
|
|
20240402,130900,3363585190,6030,6030,6030,6030,258
|
|
20240402,130800,3362029450,6030,6030,6050,6030,50
|
|
20240402,130700,3361727470,6060,6060,6060,6030,473
|
|
20240402,130600,3358874000,6060,6040,6060,6030,2102
|
|
20240402,130500,3346165950,6050,6070,6070,6040,623
|
|
20240402,130400,3342394830,6070,6060,6070,6060,3
|
|
20240402,130300,3342376630,6070,6030,6070,6030,10
|
|
20240402,130200,3342316290,6070,6050,6070,6030,1712
|
|
20240402,130100,3331955530,6040,6060,6070,6040,92
|
|
20240402,130000,3331397430,6060,6030,6070,6030,2574
|
|
20240402,125900,3315799140,6060,6050,6060,6040,4660
|
|
20240402,125800,3287605810,6030,6040,6040,6030,133
|
|
20240402,125700,3286802510,6030,6060,6060,6030,148
|
|
20240402,125600,3285906710,6030,6050,6060,6030,1756
|
|
20240402,125500,3275297760,6050,6040,6050,6040,101
|
|
20240402,125400,3274687600,6050,6050,6050,6050,1
|
|
20240402,125300,3274681550,6040,6040,6040,6040,668
|
|
20240402,125200,3270646830,6040,6040,6050,6040,387
|
|
20240402,125100,3268307590,6040,6060,6060,6040,8
|
|
20240402,125000,3268259130,6060,6050,6060,6040,608
|
|
20240402,124900,3264585620,6050,6050,6050,6050,313
|
|
20240402,124800,3262691970,6050,6050,6060,6050,555
|
|
20240402,124700,3259334070,6060,6060,6060,6060,11
|
|
20240402,124600,3259267410,6060,6070,6070,6050,1022
|
|
20240402,124500,3253083870,6070,6070,6070,6060,32
|
|
20240402,124400,3252889930,6040,6050,6070,6040,511
|
|
20240402,124300,3249797380,6050,6050,6050,6050,516
|
|
20240402,124200,3246675580,6060,6050,6070,6050,823
|
|
20240402,124100,3241690420,6050,6050,6050,6050,1432
|
|
20240402,124000,3233026820,6060,6050,6060,6040,1693
|
|
20240402,123900,3222767980,6040,6050,6050,6040,828
|
|
20240402,123800,3217758820,6040,6040,6040,6040,102
|
|
20240402,123700,3217142740,6060,6040,6060,6040,1957
|
|
20240402,123600,3205312390,6030,6030,6040,6030,745
|
|
20240402,123500,3200818810,6030,6040,6040,6030,293
|
|
20240402,123400,3199049810,6040,6030,6040,6030,98
|
|
20240402,123300,3198457920,6040,6060,6060,6030,766
|
|
20240402,123200,3193831400,6050,6060,6060,6050,4
|
|
20240402,123100,3193807190,6060,6050,6060,6030,5783
|
|
20240402,123000,3158875340,6050,6040,6050,6040,940
|
|
20240402,122900,3153195470,6050,6050,6050,6050,1
|
|
20240402,122800,3153189420,6030,6050,6050,6030,3510
|
|
20240402,122700,3132012940,6060,6040,6060,6040,67
|
|
20240402,122600,3131608230,6050,6050,6050,6050,865
|
|
20240402,122500,3126374980,6050,6050,6050,6040,162
|
|
20240402,122400,3125395080,6050,6040,6050,6040,25
|
|
20240402,122300,3125243940,6030,6040,6040,6030,274
|
|
20240402,122200,3123589140,6040,6050,6060,6040,1454
|
|
20240402,122100,3114782570,6040,6050,6060,6040,417
|
|
20240402,122000,3112261260,6040,6040,6040,6040,256
|
|
20240402,121900,3110715020,6040,6040,6040,6040,106
|
|
20240402,121800,3110074780,6040,6030,6040,6030,202
|
|
20240402,121700,3108856710,6040,6020,6040,6010,1158
|
|
20240402,121600,3101894530,6020,6020,6020,6010,681
|
|
20240402,121500,3097797150,6020,6020,6040,6010,3843
|
|
20240402,121400,3074662790,6020,6040,6040,6020,2650
|
|
20240402,121300,3058687770,6030,6030,6050,6030,2850
|
|
20240402,121200,3041491100,6050,6030,6050,6030,1489
|
|
20240402,121100,3032509770,6050,6050,6050,6030,10
|
|
20240402,121000,3032449330,6050,6050,6060,6050,766
|
|
20240402,120900,3027815020,6050,6030,6050,6020,1454
|
|
20240402,120800,3019047290,6020,6030,6030,6020,2778
|
|
20240402,120700,3002306730,6030,6050,6050,6030,6249
|
|
20240402,120600,2964572890,6060,6050,6060,6040,3397
|
|
20240402,120500,2944026300,6060,6050,6060,6050,1607
|
|
20240402,120400,2934297740,6050,6060,6060,6050,31
|
|
20240402,120300,2934109890,6060,6050,6060,6050,258
|
|
20240402,120200,2932548870,6060,6060,6060,6050,131
|
|
20240402,120100,2931756000,6070,6060,6070,6050,104
|
|
20240402,120000,2931125780,6070,6060,6070,6050,1229
|
|
20240402,115900,2923678390,6050,6060,6060,6050,282
|
|
20240402,115800,2921970050,6050,6070,6070,6050,8
|
|
20240402,115700,2921921510,6070,6070,6070,6050,1273
|
|
20240402,115600,2914207610,6070,6070,6070,6070,15
|
|
20240402,115500,2914116560,6070,6060,6080,6060,26
|
|
20240402,115400,2913958590,6070,6070,6070,6070,16
|
|
20240402,115300,2913861470,6080,6070,6080,6070,13
|
|
20240402,115200,2913782440,6080,6080,6080,6070,15
|
|
20240402,115100,2913691270,6080,6080,6080,6060,63
|
|
20240402,115000,2913308250,6060,6080,6080,6060,108
|
|
20240402,114900,2912653310,6080,6080,6080,6070,17
|
|
20240402,114800,2912550000,6070,6080,6080,6060,267
|
|
20240402,114700,2910931410,6080,6080,6080,6070,91
|
|
20240402,114600,2910378210,6080,6080,6080,6070,36
|
|
20240402,114500,2910159440,6080,6080,6080,6060,210
|
|
20240402,114400,2908885850,6080,6080,6080,6080,1005
|
|
20240402,114300,2902775450,6080,6080,6090,6060,4922
|
|
20240402,114200,2872898790,6090,6080,6090,6050,6117
|
|
20240402,114100,2835731540,6080,6080,6080,6060,449
|
|
20240402,114000,2833007080,6080,6080,6080,6060,415
|
|
20240402,113900,2830490140,6080,6080,6080,6080,1
|
|
20240402,113800,2830484060,6080,6080,6080,6050,3
|
|
20240402,113700,2830465850,6080,6070,6080,6070,51
|
|
20240402,113600,2830156270,6070,6050,6080,6050,2422
|
|
20240402,113500,2815494280,6060,6060,6060,6060,128
|
|
20240402,113400,2814718600,6060,6060,6060,6050,131
|
|
20240402,113300,2813925740,6050,6050,6050,6050,1234
|
|
20240402,113200,2806460040,6060,6060,6060,6060,2
|
|
20240402,113100,2806447920,6060,6050,6060,6050,512
|
|
20240402,113000,2803349780,6060,6060,6060,6060,11
|
|
20240402,112900,2803283120,6060,6060,6060,6060,52
|
|
20240402,112800,2802968000,6060,6060,6060,6040,919
|
|
20240402,112700,2797411930,6060,6050,6060,6040,870
|
|
20240402,112600,2792148560,6050,6050,6050,6050,126
|
|
20240402,112500,2791386260,6060,6060,6060,6060,501
|
|
20240402,112400,2788350200,6060,6060,6060,6040,2074
|
|
20240402,112300,2775800570,6060,6070,6070,6060,2055
|
|
20240402,112200,2763346760,6070,6080,6080,6070,107
|
|
20240402,112100,2762697250,6070,6080,6080,6070,1459
|
|
20240402,112000,2753837680,6090,6090,6090,6080,2238
|
|
20240402,111900,2740229260,6090,6090,6090,6090,96
|
|
20240402,111800,2739644620,6090,6090,6090,6080,129
|
|
20240402,111700,2738860240,6090,6080,6090,6080,1334
|
|
20240402,111600,2730747510,6080,6080,6080,6070,770
|
|
20240402,111500,2726066910,6080,6070,6080,6070,326
|
|
20240402,111400,2724088080,6070,6060,6070,6060,1172
|
|
20240402,111300,2716980550,6060,6060,6060,6050,263
|
|
20240402,111200,2715387560,6060,6060,6060,6050,1284
|
|
20240402,111100,2707612660,6060,6060,6060,6050,886
|
|
20240402,111000,2702251140,6060,6060,6060,6050,506
|
|
20240402,110900,2699187780,6060,6060,6060,6050,8
|
|
20240402,110800,2699139360,6060,6060,6060,6060,22
|
|
20240402,110700,2699006040,6060,6060,6060,6050,420
|
|
20240402,110600,2696460870,6060,6050,6060,6050,646
|
|
20240402,110500,2692551560,6050,6050,6050,6050,160
|
|
20240402,110400,2691583560,6050,6060,6060,6050,216
|
|
20240402,110300,2690276680,6060,6050,6060,6050,914
|
|
20240402,110200,2684746900,6050,6040,6050,6030,185
|
|
20240402,110100,2683629770,6040,6060,6060,6040,42
|
|
20240402,110000,2683375870,6030,6070,6070,6030,11077
|
|
20240402,105900,2616499220,6070,6070,6080,6060,456
|
|
20240402,105800,2613731480,6070,6070,6070,6060,48
|
|
20240402,105700,2613440420,6070,6080,6080,6060,540
|
|
20240402,105600,2610165140,6070,6070,6070,6060,592
|
|
20240402,105500,2606571900,6070,6070,6070,6070,1129
|
|
20240402,105400,2599718870,6070,6070,6070,6060,11
|
|
20240402,105300,2599652150,6070,6070,6070,6060,402
|
|
20240402,105200,2597213510,6070,6070,6070,6050,651
|
|
20240402,105100,2593269540,6070,6060,6070,6050,369
|
|
20240402,105000,2591033400,6060,6060,6060,6060,131
|
|
20240402,104900,2590239540,6060,6060,6060,6060,523
|
|
20240402,104800,2587070160,6060,6060,6060,6060,305
|
|
20240402,104700,2585221860,6060,6060,6060,6050,580
|
|
20240402,104600,2581707670,6060,6060,6060,6050,963
|
|
20240402,104500,2575875390,6060,6050,6060,6040,2809
|
|
20240402,104400,2558877130,6050,6040,6050,6030,1590
|
|
20240402,104300,2549274990,6040,6090,6090,6000,36843
|
|
20240402,104200,2327735690,6090,6080,6090,6050,10576
|
|
20240402,104100,2263665170,6080,6090,6090,6060,89
|
|
20240402,104000,2263125030,6090,6090,6090,6060,4008
|
|
20240402,103900,2238806780,6080,6080,6090,6070,617
|
|
20240402,103800,2235055330,6080,6080,6090,6080,1502
|
|
20240402,103700,2225920430,6080,6080,6080,6070,252
|
|
20240402,103600,2224389820,6080,6080,6080,6060,6673
|
|
20240402,103500,2183934260,6080,6080,6080,6070,228
|
|
20240402,103400,2182549120,6080,6080,6090,6070,6370
|
|
20240402,103300,2143880090,6080,6090,6090,6080,3484
|
|
20240402,103200,2122695560,6090,6090,6090,6080,341
|
|
20240402,103100,2120618930,6090,6090,6090,6080,49
|
|
20240402,103000,2120320590,6090,6080,6090,6070,651
|
|
20240402,102900,2116363880,6080,6090,6090,6070,5425
|
|
20240402,102800,2083385490,6090,6090,6090,6090,236
|
|
20240402,102700,2081948250,6090,6090,6090,6080,3461
|
|
20240402,102600,2060884050,6090,6100,6100,6080,455
|
|
20240402,102500,2058112450,6100,6100,6100,6090,468
|
|
20240402,102400,2055260710,6100,6100,6100,6100,36
|
|
20240402,102300,2055041110,6100,6100,6100,6090,1439
|
|
20240402,102200,2046276460,6100,6110,6110,6090,1628
|
|
20240402,102100,2036350590,6110,6110,6110,6100,447
|
|
20240402,102000,2033623040,6100,6090,6100,6080,3697
|
|
20240402,101900,2011085630,6090,6090,6100,6090,1053
|
|
20240402,101800,2004672740,6090,6090,6100,6070,3708
|
|
20240402,101700,1982146870,6090,6090,6100,6070,2680
|
|
20240402,101600,1965857420,6100,6090,6100,6090,76
|
|
20240402,101500,1965394560,6090,6100,6100,6080,736
|
|
20240402,101400,1960912700,6100,6100,6100,6080,3133
|
|
20240402,101300,1941847410,6100,6100,6100,6090,102
|
|
20240402,101200,1941226210,6070,6090,6090,6070,4183
|
|
20240402,101100,1915819420,6090,6100,6100,6070,606
|
|
20240402,101000,1912132820,6100,6080,6100,6070,2392
|
|
20240402,100900,1897589610,6090,6080,6090,6060,5815
|
|
20240402,100800,1862276350,6090,6110,6110,6080,3774
|
|
20240402,100700,1839303580,6090,6100,6110,6090,1541
|
|
20240402,100600,1829905090,6100,6110,6110,6100,1993
|
|
20240402,100500,1817729950,6110,6100,6110,6100,2022
|
|
20240402,100400,1805389320,6100,6100,6110,6090,2832
|
|
20240402,100300,1788127660,6090,6080,6090,6070,8139
|
|
20240402,100200,1738585470,6090,6090,6090,6080,2026
|
|
20240402,100100,1726267360,6080,6090,6090,6080,4448
|
|
20240402,100000,1699220930,6090,6100,6100,6090,2648
|
|
20240402,095900,1683094000,6100,6110,6110,6090,8127
|
|
20240402,095800,1633523300,6110,6130,6130,6100,4331
|
|
20240402,095700,1607055300,6130,6130,6130,6120,3228
|
|
20240402,095600,1587299140,6130,6140,6140,6120,3767
|
|
20240402,095500,1564208560,6140,6140,6140,6130,2703
|
|
20240402,095400,1547612350,6140,6140,6140,6140,0
|
|
20240402,095300,1547612350,6140,6150,6150,6140,1333
|
|
20240402,095200,1539416410,6150,6130,6150,6120,3746
|
|
20240402,095100,1516464290,6130,6150,6150,6130,1779
|
|
20240402,095000,1505547580,6150,6150,6150,6140,114
|
|
20240402,094900,1504846980,6160,6160,6160,6140,182
|
|
20240402,094800,1503727470,6150,6150,6160,6150,2149
|
|
20240402,094700,1490510710,6140,6140,6150,6140,4659
|
|
20240402,094600,1461894200,6120,6140,6140,6120,3007
|
|
20240402,094500,1443467330,6150,6130,6150,6130,1860
|
|
20240402,094400,1432064080,6140,6130,6150,6130,2092
|
|
20240402,094300,1419233830,6130,6150,6160,6130,3802
|
|
20240402,094200,1395885120,6150,6150,6150,6140,1827
|
|
20240402,094100,1384659930,6150,6140,6150,6130,533
|
|
20240402,094000,1381389520,6130,6110,6140,6110,7545
|
|
20240402,093900,1335233640,6120,6140,6150,6060,37170
|
|
20240402,093800,1108593070,6140,6150,6160,6140,2516
|
|
20240402,093700,1093134190,6160,6150,6160,6150,1288
|
|
20240402,093600,1085212950,6160,6150,6160,6130,5913
|
|
20240402,093500,1048900810,6140,6180,6180,6140,11621
|
|
20240402,093400,977372110,6170,6190,6190,6170,6006
|
|
20240402,093300,940244650,6190,6190,6190,6180,1026
|
|
20240402,093200,933896410,6190,6180,6210,6180,2515
|
|
20240402,093100,918341190,6210,6210,6210,6170,22120
|
|
20240402,093000,781321250,6220,6230,6240,6220,4378
|
|
20240402,092900,754067080,6240,6230,6240,6230,287
|
|
20240402,092800,752276250,6220,6230,6240,6220,1483
|
|
20240402,092700,743032740,6230,6230,6230,6220,1616
|
|
20240402,092600,732965560,6210,6240,6240,6210,1736
|
|
20240402,092500,722161740,6230,6210,6230,6210,587
|
|
20240402,092400,718510430,6210,6220,6220,6210,2486
|
|
20240402,092300,703054200,6220,6230,6240,6220,4468
|
|
20240402,092200,675257680,6230,6220,6230,6220,1584
|
|
20240402,092100,665398060,6230,6230,6230,6220,3463
|
|
20240402,092000,643831460,6230,6220,6250,6220,1990
|
|
20240402,091900,631440270,6230,6230,6250,6230,4148
|
|
20240402,091800,605583170,6240,6240,6250,6240,3354
|
|
20240402,091700,584653300,6250,6250,6260,6240,747
|
|
20240402,091600,579989430,6250,6260,6270,6240,12282
|
|
20240402,091500,503228290,6260,6290,6290,6260,995
|
|
20240402,091400,496978150,6290,6250,6290,6250,1409
|
|
20240402,091300,488142100,6250,6270,6270,6250,4239
|
|
20240402,091200,461593940,6270,6280,6320,6270,1090
|
|
20240402,091100,454739340,6270,6250,6330,6240,862
|
|
20240402,091000,449325050,6240,6250,6280,6240,6274
|
|
20240402,090900,410100460,6240,6320,6360,6240,17356
|
|
20240402,090800,300989090,6320,6300,6320,6300,2315
|
|
20240402,090700,286400140,6310,6320,6350,6300,7981
|
|
20240402,090600,236029010,6350,6320,6360,6320,1828
|
|
20240402,090500,224474180,6320,6340,6350,6320,3454
|
|
20240402,090400,202593410,6350,6340,6350,6330,4220
|
|
20240402,090300,175861380,6340,6370,6370,6330,4304
|
|
20240402,090200,148550520,6370,6430,6430,6370,4583
|
|
20240402,090100,119297500,6430,6430,6430,6380,1641
|
|
20240402,090000,108812290,6400,6480,6490,6400,16872
|