611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,190700,22209032100,10230,10230,10230,10230,0
|
|
20240403,190600,22209032100,10230,10230,10230,10230,0
|
|
20240403,190500,22209032100,10230,10230,10230,10230,0
|
|
20240403,190400,22209032100,10230,10230,10230,10230,0
|
|
20240403,190300,22209032100,10230,10230,10230,10230,0
|
|
20240403,190200,22209032100,10230,10230,10230,10230,0
|
|
20240403,190100,22209032100,10230,10230,10230,10230,0
|
|
20240403,190000,22209032100,10230,10230,10230,10230,0
|
|
20240403,185900,22209032100,10230,10230,10230,10230,0
|
|
20240403,185800,22209032100,10230,10230,10230,10230,0
|
|
20240403,185700,22209032100,10230,10230,10230,10230,0
|
|
20240403,185600,22209032100,10230,10230,10230,10230,0
|
|
20240403,185500,22209032100,10230,10230,10230,10230,0
|
|
20240403,185400,22209032100,10230,10230,10230,10230,0
|
|
20240403,185300,22209032100,10230,10230,10230,10230,0
|
|
20240403,185200,22209032100,10230,10230,10230,10230,0
|
|
20240403,185100,22209032100,10230,10230,10230,10230,0
|
|
20240403,185000,22209032100,10230,10230,10230,10230,0
|
|
20240403,184900,22209032100,10230,10230,10230,10230,0
|
|
20240403,184800,22209032100,10230,10230,10230,10230,0
|
|
20240403,184700,22209032100,10230,10230,10230,10230,0
|
|
20240403,184600,22209032100,10230,10230,10230,10230,0
|
|
20240403,184500,22209032100,10230,10230,10230,10230,0
|
|
20240403,184400,22209032100,10230,10230,10230,10230,0
|
|
20240403,184300,22209032100,10230,10230,10230,10230,0
|
|
20240403,184200,22209032100,10230,10230,10230,10230,0
|
|
20240403,184100,22209032100,10230,10230,10230,10230,0
|
|
20240403,184000,22209032100,10230,10230,10230,10230,0
|
|
20240403,183900,22209032100,10230,10230,10230,10230,0
|
|
20240403,183800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,183700,22209032100,10230,10230,10230,10230,0
|
|
20240403,183600,22209032100,10230,10230,10230,10230,0
|
|
20240403,183500,22209032100,10230,10230,10230,10230,0
|
|
20240403,183400,22209032100,10230,10230,10230,10230,0
|
|
20240403,183300,22209032100,10230,10230,10230,10230,0
|
|
20240403,183200,22209032100,10230,10230,10230,10230,0
|
|
20240403,183100,22209032100,10230,10230,10230,10230,0
|
|
20240403,183000,22209032100,10230,10230,10230,10230,0
|
|
20240403,182900,22209032100,10230,10230,10230,10230,0
|
|
20240403,182800,22209032100,10230,10230,10230,10230,0
|
|
20240403,182700,22209032100,10230,10230,10230,10230,0
|
|
20240403,182600,22209032100,10230,10230,10230,10230,0
|
|
20240403,182500,22209032100,10230,10230,10230,10230,0
|
|
20240403,182400,22209032100,10230,10230,10230,10230,0
|
|
20240403,182300,22209032100,10230,10230,10230,10230,0
|
|
20240403,182200,22209032100,10230,10230,10230,10230,0
|
|
20240403,182100,22209032100,10230,10230,10230,10230,0
|
|
20240403,182000,22209032100,10230,10230,10230,10230,0
|
|
20240403,181900,22209032100,10230,10230,10230,10230,0
|
|
20240403,181800,22209032100,10230,10230,10230,10230,0
|
|
20240403,181700,22209032100,10230,10230,10230,10230,0
|
|
20240403,181600,22209032100,10230,10230,10230,10230,0
|
|
20240403,181500,22209032100,10230,10230,10230,10230,0
|
|
20240403,181400,22209032100,10230,10230,10230,10230,0
|
|
20240403,181300,22209032100,10230,10230,10230,10230,0
|
|
20240403,181200,22209032100,10230,10230,10230,10230,0
|
|
20240403,181100,22209032100,10230,10230,10230,10230,0
|
|
20240403,181000,22209032100,10230,10230,10230,10230,0
|
|
20240403,180900,22209032100,10230,10230,10230,10230,0
|
|
20240403,180800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,180700,22209032100,10230,10230,10230,10230,0
|
|
20240403,180600,22209032100,10230,10230,10230,10230,0
|
|
20240403,180500,22209032100,10230,10230,10230,10230,0
|
|
20240403,180400,22209032100,10230,10230,10230,10230,0
|
|
20240403,180300,22209032100,10230,10230,10230,10230,0
|
|
20240403,180200,22209032100,10230,10230,10230,10230,0
|
|
20240403,180100,22209032100,10230,10230,10230,10230,0
|
|
20240403,180000,22209032100,10230,10230,10230,10230,0
|
|
20240403,175900,22209032100,10230,10230,10230,10230,0
|
|
20240403,175800,22209032100,10230,10230,10230,10230,0
|
|
20240403,175700,22209032100,10230,10230,10230,10230,0
|
|
20240403,175600,22209032100,10230,10230,10230,10230,0
|
|
20240403,175500,22209032100,10230,10230,10230,10230,0
|
|
20240403,175400,22209032100,10230,10230,10230,10230,0
|
|
20240403,175300,22209032100,10230,10230,10230,10230,0
|
|
20240403,175200,22209032100,10230,10230,10230,10230,0
|
|
20240403,175100,22209032100,10230,10230,10230,10230,0
|
|
20240403,175000,22209032100,10230,10230,10230,10230,0
|
|
20240403,174900,22209032100,10230,10230,10230,10230,0
|
|
20240403,174800,22209032100,10230,10230,10230,10230,0
|
|
20240403,174700,22209032100,10230,10230,10230,10230,0
|
|
20240403,174600,22209032100,10230,10230,10230,10230,0
|
|
20240403,174500,22209032100,10230,10230,10230,10230,0
|
|
20240403,174400,22209032100,10230,10230,10230,10230,0
|
|
20240403,174300,22209032100,10230,10230,10230,10230,0
|
|
20240403,174200,22209032100,10230,10230,10230,10230,0
|
|
20240403,174100,22209032100,10230,10230,10230,10230,0
|
|
20240403,174000,22209032100,10230,10230,10230,10230,0
|
|
20240403,173900,22209032100,10230,10230,10230,10230,0
|
|
20240403,173800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,173700,22209032100,10230,10230,10230,10230,0
|
|
20240403,173600,22209032100,10230,10230,10230,10230,0
|
|
20240403,173500,22209032100,10230,10230,10230,10230,0
|
|
20240403,173400,22209032100,10230,10230,10230,10230,0
|
|
20240403,173300,22209032100,10230,10230,10230,10230,0
|
|
20240403,173200,22209032100,10230,10230,10230,10230,0
|
|
20240403,173100,22209032100,10230,10230,10230,10230,0
|
|
20240403,173000,22209032100,10230,10230,10230,10230,0
|
|
20240403,172900,22209032100,10230,10230,10230,10230,0
|
|
20240403,172800,22209032100,10230,10230,10230,10230,0
|
|
20240403,172700,22209032100,10230,10230,10230,10230,0
|
|
20240403,172600,22209032100,10230,10230,10230,10230,0
|
|
20240403,172500,22209032100,10230,10230,10230,10230,0
|
|
20240403,172400,22209032100,10230,10230,10230,10230,0
|
|
20240403,172300,22209032100,10230,10230,10230,10230,0
|
|
20240403,172200,22209032100,10230,10230,10230,10230,0
|
|
20240403,172100,22209032100,10230,10230,10230,10230,0
|
|
20240403,172000,22209032100,10230,10230,10230,10230,0
|
|
20240403,171900,22209032100,10230,10230,10230,10230,0
|
|
20240403,171800,22209032100,10230,10230,10230,10230,0
|
|
20240403,171700,22209032100,10230,10230,10230,10230,0
|
|
20240403,171600,22209032100,10230,10230,10230,10230,0
|
|
20240403,171500,22209032100,10230,10230,10230,10230,0
|
|
20240403,171400,22209032100,10230,10230,10230,10230,0
|
|
20240403,171300,22209032100,10230,10230,10230,10230,0
|
|
20240403,171200,22209032100,10230,10230,10230,10230,0
|
|
20240403,171100,22209032100,10230,10230,10230,10230,0
|
|
20240403,171000,22209032100,10230,10230,10230,10230,0
|
|
20240403,170900,22209032100,10230,10230,10230,10230,0
|
|
20240403,170800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,170700,22209032100,10230,10230,10230,10230,0
|
|
20240403,170600,22209032100,10230,10230,10230,10230,0
|
|
20240403,170500,22209032100,10230,10230,10230,10230,0
|
|
20240403,170400,22209032100,10230,10230,10230,10230,0
|
|
20240403,170300,22209032100,10230,10230,10230,10230,0
|
|
20240403,170200,22209032100,10230,10230,10230,10230,0
|
|
20240403,170100,22209032100,10230,10230,10230,10230,0
|
|
20240403,170000,22209032100,10230,10230,10230,10230,0
|
|
20240403,165900,22209032100,10230,10230,10230,10230,0
|
|
20240403,165800,22209032100,10230,10230,10230,10230,0
|
|
20240403,165700,22209032100,10230,10230,10230,10230,0
|
|
20240403,165600,22209032100,10230,10230,10230,10230,0
|
|
20240403,165500,22209032100,10230,10230,10230,10230,0
|
|
20240403,165400,22209032100,10230,10230,10230,10230,0
|
|
20240403,165300,22209032100,10230,10230,10230,10230,0
|
|
20240403,165200,22209032100,10230,10230,10230,10230,0
|
|
20240403,165100,22209032100,10230,10230,10230,10230,0
|
|
20240403,165000,22209032100,10230,10230,10230,10230,0
|
|
20240403,164900,22209032100,10230,10230,10230,10230,0
|
|
20240403,164800,22209032100,10230,10230,10230,10230,0
|
|
20240403,164700,22209032100,10230,10230,10230,10230,0
|
|
20240403,164600,22209032100,10230,10230,10230,10230,0
|
|
20240403,164500,22209032100,10230,10230,10230,10230,0
|
|
20240403,164400,22209032100,10230,10230,10230,10230,0
|
|
20240403,164300,22209032100,10230,10230,10230,10230,0
|
|
20240403,164200,22209032100,10230,10230,10230,10230,0
|
|
20240403,164100,22209032100,10230,10230,10230,10230,0
|
|
20240403,164000,22209032100,10230,10230,10230,10230,0
|
|
20240403,163900,22209032100,10230,10230,10230,10230,0
|
|
20240403,163800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,163700,22209032100,10230,10230,10230,10230,0
|
|
20240403,163600,22209032100,10230,10230,10230,10230,0
|
|
20240403,163500,22209032100,10230,10230,10230,10230,0
|
|
20240403,163400,22209032100,10230,10230,10230,10230,0
|
|
20240403,163300,22209032100,10230,10230,10230,10230,0
|
|
20240403,163200,22209032100,10230,10230,10230,10230,0
|
|
20240403,163100,22209032100,10230,10230,10230,10230,0
|
|
20240403,163000,22209032100,10230,10230,10230,10230,0
|
|
20240403,162900,22209032100,10230,10230,10230,10230,0
|
|
20240403,162800,22209032100,10230,10230,10230,10230,0
|
|
20240403,162700,22209032100,10230,10230,10230,10230,0
|
|
20240403,162600,22209032100,10230,10230,10230,10230,0
|
|
20240403,162500,22209032100,10230,10230,10230,10230,0
|
|
20240403,162400,22209032100,10230,10230,10230,10230,0
|
|
20240403,162300,22209032100,10230,10230,10230,10230,0
|
|
20240403,162200,22209032100,10230,10230,10230,10230,0
|
|
20240403,162100,22209032100,10230,10230,10230,10230,0
|
|
20240403,162000,22209032100,10230,10230,10230,10230,0
|
|
20240403,161900,22209032100,10230,10230,10230,10230,0
|
|
20240403,161800,22209032100,10230,10230,10230,10230,0
|
|
20240403,161700,22209032100,10230,10230,10230,10230,0
|
|
20240403,161600,22209032100,10230,10230,10230,10230,0
|
|
20240403,161500,22209032100,10230,10230,10230,10230,0
|
|
20240403,161400,22209032100,10230,10230,10230,10230,0
|
|
20240403,161300,22209032100,10230,10230,10230,10230,0
|
|
20240403,161200,22209032100,10230,10230,10230,10230,0
|
|
20240403,161100,22209032100,10230,10230,10230,10230,0
|
|
20240403,161000,22209032100,10230,10230,10230,10230,0
|
|
20240403,160900,22209032100,10230,10230,10230,10230,0
|
|
20240403,160800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,160700,22209032100,10230,10230,10230,10230,0
|
|
20240403,160600,22209032100,10230,10230,10230,10230,0
|
|
20240403,160500,22209032100,10230,10230,10230,10230,0
|
|
20240403,160400,22209032100,10230,10230,10230,10230,0
|
|
20240403,160300,22209032100,10230,10230,10230,10230,0
|
|
20240403,160200,22209032100,10230,10230,10230,10230,0
|
|
20240403,160100,22209032100,10230,10230,10230,10230,0
|
|
20240403,160000,22209032100,10230,10230,10230,10230,0
|
|
20240403,155900,22209032100,10230,10230,10230,10230,0
|
|
20240403,155800,22209032100,10230,10230,10230,10230,0
|
|
20240403,155700,22209032100,10230,10230,10230,10230,0
|
|
20240403,155600,22209032100,10230,10230,10230,10230,0
|
|
20240403,155500,22209032100,10230,10230,10230,10230,0
|
|
20240403,155400,22209032100,10230,10230,10230,10230,0
|
|
20240403,155300,22209032100,10230,10230,10230,10230,0
|
|
20240403,155200,22209032100,10230,10230,10230,10230,0
|
|
20240403,155100,22209032100,10230,10230,10230,10230,0
|
|
20240403,155000,22209032100,10230,10230,10230,10230,0
|
|
20240403,154900,22209032100,10230,10230,10230,10230,0
|
|
20240403,154800,22209032100,10230,10230,10230,10230,0
|
|
20240403,154700,22209032100,10230,10230,10230,10230,0
|
|
20240403,154600,22209032100,10230,10230,10230,10230,0
|
|
20240403,154500,22209032100,10230,10230,10230,10230,0
|
|
20240403,154400,22209032100,10230,10230,10230,10230,0
|
|
20240403,154300,22209032100,10230,10230,10230,10230,0
|
|
20240403,154200,22209032100,10230,10230,10230,10230,0
|
|
20240403,154100,22209032100,10230,10230,10230,10230,0
|
|
20240403,154000,22209032100,10230,10230,10230,10230,0
|
|
20240403,153900,22209032100,10230,10230,10230,10230,0
|
|
20240403,153800,22209032100,10230,10230,10230,10230,94836
|
|
20240403,153700,22209032100,10230,10230,10230,10230,0
|
|
20240403,153600,22209032100,10230,10230,10230,10230,0
|
|
20240403,153500,22209032100,10230,10230,10230,10230,0
|
|
20240403,153400,22209032100,10230,10230,10230,10230,0
|
|
20240403,153300,22209032100,10230,10230,10230,10230,0
|
|
20240403,153200,22209032100,10230,10230,10230,10230,0
|
|
20240403,153100,22209032100,10230,10230,10230,10230,0
|
|
20240403,153000,22209032100,10230,10230,10230,10230,94836
|
|
20240403,152900,21238859820,10230,10230,10230,10230,0
|
|
20240403,152800,21238859820,10230,10230,10230,10230,0
|
|
20240403,152700,21238859820,10230,10230,10230,10230,0
|
|
20240403,152600,21238859820,10230,10230,10230,10230,0
|
|
20240403,152500,21238859820,10230,10230,10230,10230,0
|
|
20240403,152400,21238859820,10230,10230,10230,10230,0
|
|
20240403,152300,21238859820,10230,10230,10230,10230,0
|
|
20240403,152200,21238859820,10230,10230,10230,10230,0
|
|
20240403,152100,21238859820,10230,10230,10230,10230,0
|
|
20240403,152000,21238859820,10230,10230,10230,10230,0
|
|
20240403,151900,21238859820,10230,10230,10230,10210,24857
|
|
20240403,151800,20984741340,10230,10230,10230,10220,2704
|
|
20240403,151700,20957087230,10220,10220,10230,10220,3145
|
|
20240403,151600,20924919100,10220,10220,10230,10220,4097
|
|
20240403,151500,20883024260,10230,10220,10230,10220,2825
|
|
20240403,151400,20854128380,10230,10230,10230,10220,9271
|
|
20240403,151300,20759355960,10220,10230,10230,10220,780
|
|
20240403,151200,20751382670,10230,10220,10230,10220,3665
|
|
20240403,151100,20713897920,10220,10230,10240,10220,11766
|
|
20240403,151000,20593527720,10220,10220,10230,10220,4276
|
|
20240403,150900,20549794560,10230,10220,10230,10220,1068
|
|
20240403,150800,20538875240,10230,10220,10230,10220,2454
|
|
20240403,150700,20513782910,10220,10220,10230,10220,11075
|
|
20240403,150600,20400573160,10220,10230,10230,10220,1663
|
|
20240403,150500,20383568250,10220,10220,10230,10220,1793
|
|
20240403,150400,20365231480,10230,10230,10240,10220,17945
|
|
20240403,150300,20181650710,10230,10230,10240,10230,1144
|
|
20240403,150200,20169940490,10240,10240,10240,10230,2113
|
|
20240403,150100,20148322670,10230,10240,10240,10230,1174
|
|
20240403,150000,20136306560,10230,10230,10240,10230,3744
|
|
20240403,145900,20097997910,10230,10230,10240,10230,698
|
|
20240403,145800,20090856330,10230,10230,10240,10230,2928
|
|
20240403,145700,20060890060,10230,10240,10240,10230,5043
|
|
20240403,145600,20009255260,10230,10240,10240,10230,1577
|
|
20240403,145500,19993118080,10230,10230,10240,10230,3946
|
|
20240403,145400,19952715370,10240,10240,10240,10230,1107
|
|
20240403,145300,19941389720,10240,10230,10240,10230,405
|
|
20240403,145200,19937245690,10230,10230,10240,10230,444
|
|
20240403,145100,19932701900,10230,10230,10240,10230,1889
|
|
20240403,145000,19913362110,10230,10230,10240,10230,588
|
|
20240403,144900,19907345660,10230,10230,10240,10230,1027
|
|
20240403,144800,19896832270,10230,10240,10240,10230,3069
|
|
20240403,144700,19865408040,10230,10240,10240,10230,165
|
|
20240403,144600,19863718790,10240,10230,10240,10230,2254
|
|
20240403,144500,19840658800,10240,10240,10240,10230,582
|
|
20240403,144400,19834699360,10240,10210,10240,10210,19864
|
|
20240403,144300,19631614980,10220,10220,10220,10210,640
|
|
20240403,144200,19625076930,10210,10210,10220,10210,2280
|
|
20240403,144100,19601786070,10210,10210,10220,10210,1447
|
|
20240403,144000,19587001750,10210,10210,10220,10210,1185
|
|
20240403,143900,19574902500,10210,10210,10220,10210,1184
|
|
20240403,143800,19562808750,10220,10220,10220,10210,570
|
|
20240403,143700,19556985980,10220,10210,10220,10210,722
|
|
20240403,143600,19549613240,10220,10220,10220,10210,507
|
|
20240403,143500,19544434600,10210,10210,10220,10210,68
|
|
20240403,143400,19543740040,10220,10220,10220,10210,1834
|
|
20240403,143300,19525006680,10220,10220,10220,10210,1046
|
|
20240403,143200,19514324910,10210,10210,10220,10210,1023
|
|
20240403,143100,19503874030,10220,10220,10220,10210,1509
|
|
20240403,143000,19488453510,10210,10210,10220,10210,1714
|
|
20240403,142900,19470936690,10220,10220,10220,10210,392
|
|
20240403,142800,19466930600,10220,10210,10220,10210,733
|
|
20240403,142700,19459439940,10210,10210,10220,10210,352
|
|
20240403,142600,19455846000,10210,10210,10220,10210,498
|
|
20240403,142500,19450759340,10220,10210,10220,10210,879
|
|
20240403,142400,19441783480,10220,10200,10220,10200,4560
|
|
20240403,142300,19395226900,10200,10200,10210,10200,5758
|
|
20240403,142200,19336444730,10210,10210,10210,10200,1808
|
|
20240403,142100,19317991840,10200,10200,10210,10200,861
|
|
20240403,142000,19309208860,10200,10210,10220,10200,5322
|
|
20240403,141900,19254873170,10210,10210,10220,10210,3389
|
|
20240403,141800,19220268250,10210,10220,10220,10210,9323
|
|
20240403,141700,19125078500,10210,10210,10220,10210,1151
|
|
20240403,141600,19113323930,10210,10210,10220,10210,1765
|
|
20240403,141500,19095300820,10210,10210,10220,10210,2504
|
|
20240403,141400,19069731730,10210,10210,10220,10210,2391
|
|
20240403,141300,19045318530,10210,10210,10220,10210,4325
|
|
20240403,141200,19001156240,10210,10210,10220,10210,3322
|
|
20240403,141100,18967238090,10210,10220,10220,10210,17378
|
|
20240403,141000,18789806540,10220,10220,10220,10210,1913
|
|
20240403,140900,18770269030,10220,10220,10220,10210,1810
|
|
20240403,140800,18751776880,10220,10210,10220,10210,617
|
|
20240403,140700,18745473080,10210,10210,10220,10210,400
|
|
20240403,140600,18741388250,10210,10210,10220,10210,226
|
|
20240403,140500,18739079550,10220,10210,10220,10210,283
|
|
20240403,140400,18736189240,10220,10210,10220,10210,178
|
|
20240403,140300,18734370720,10210,10220,10220,10210,331
|
|
20240403,140200,18730991190,10210,10210,10210,10200,3938
|
|
20240403,140100,18690784460,10210,10220,10220,10200,2821
|
|
20240403,140000,18661979450,10220,10210,10220,10200,357
|
|
20240403,135900,18658334580,10210,10200,10210,10200,2083
|
|
20240403,135800,18637068280,10200,10200,10210,10200,2597
|
|
20240403,135700,18610553360,10210,10200,10210,10200,791
|
|
20240403,135600,18602478230,10200,10210,10220,10200,3878
|
|
20240403,135500,18562878760,10210,10210,10220,10210,1640
|
|
20240403,135400,18546132260,10210,10210,10220,10200,875
|
|
20240403,135300,18537198290,10210,10210,10210,10200,3354
|
|
20240403,135200,18502954550,10200,10200,10210,10200,6160
|
|
20240403,135100,18440061910,10200,10210,10210,10200,453
|
|
20240403,135000,18435438250,10210,10210,10210,10200,881
|
|
20240403,134900,18426446650,10210,10200,10210,10200,3853
|
|
20240403,134800,18387108240,10210,10200,10210,10200,2011
|
|
20240403,134700,18366581380,10200,10200,10210,10200,940
|
|
20240403,134600,18356991260,10200,10200,10210,10200,229
|
|
20240403,134500,18354653490,10200,10200,10210,10200,1672
|
|
20240403,134400,18337583290,10210,10200,10210,10200,1309
|
|
20240403,134300,18324225570,10200,10200,10200,10190,3134
|
|
20240403,134200,18292258810,10200,10190,10200,10190,4360
|
|
20240403,134100,18247790020,10190,10200,10200,10190,110
|
|
20240403,134000,18246668670,10200,10200,10200,10190,1187
|
|
20240403,133900,18234563510,10190,10200,10200,10190,1590
|
|
20240403,133800,18218360640,10190,10200,10200,10190,5846
|
|
20240403,133700,18158760630,10190,10200,10200,10190,291
|
|
20240403,133600,18155792870,10200,10200,10210,10200,1876
|
|
20240403,133500,18136657370,10200,10200,10210,10200,1705
|
|
20240403,133400,18119258820,10200,10190,10200,10190,9353
|
|
20240403,133300,18023858620,10200,10190,10200,10190,1861
|
|
20240403,133200,18004877000,10190,10200,10200,10190,2368
|
|
20240403,133100,17980724990,10190,10190,10200,10190,2349
|
|
20240403,133000,17956783160,10190,10200,10200,10190,2916
|
|
20240403,132900,17927057610,10200,10200,10200,10190,604
|
|
20240403,132800,17920898600,10190,10190,10200,10190,435
|
|
20240403,132700,17916461960,10190,10200,10200,10190,913
|
|
20240403,132600,17907150460,10190,10190,10200,10190,446
|
|
20240403,132500,17902602710,10190,10200,10200,10190,481
|
|
20240403,132400,17897696990,10200,10200,10210,10190,8242
|
|
20240403,132300,17813628410,10200,10200,10210,10200,843
|
|
20240403,132200,17805029360,10200,10200,10210,10200,158
|
|
20240403,132100,17803417320,10210,10210,10210,10200,168
|
|
20240403,132000,17801702710,10210,10200,10210,10190,5961
|
|
20240403,131900,17740900230,10200,10190,10200,10190,1612
|
|
20240403,131800,17724458080,10190,10200,10200,10190,406
|
|
20240403,131700,17720317020,10200,10190,10200,10190,3459
|
|
20240403,131600,17685040560,10190,10190,10200,10190,399
|
|
20240403,131500,17680971340,10190,10190,10190,10180,1569
|
|
20240403,131400,17664983380,10190,10190,10200,10180,4846
|
|
20240403,131300,17615602680,10190,10190,10190,10180,2010
|
|
20240403,131200,17595124360,10190,10190,10200,10180,2507
|
|
20240403,131100,17569579100,10190,10190,10190,10180,3239
|
|
20240403,131000,17536574920,10190,10180,10190,10180,546
|
|
20240403,130900,17531011500,10190,10190,10190,10180,1196
|
|
20240403,130800,17518824300,10190,10190,10190,10180,1433
|
|
20240403,130700,17504224120,10190,10190,10190,10180,720
|
|
20240403,130600,17496887400,10190,10190,10190,10180,1867
|
|
20240403,130500,17477869810,10190,10190,10190,10180,2848
|
|
20240403,130400,17448860320,10190,10190,10190,10180,1284
|
|
20240403,130300,17435784850,10190,10180,10190,10170,3951
|
|
20240403,130200,17395563970,10180,10180,10180,10170,5114
|
|
20240403,130100,17343504000,10180,10180,10180,10170,4590
|
|
20240403,130000,17296777950,10180,10180,10180,10170,1600
|
|
20240403,125900,17280490070,10180,10170,10180,10170,3839
|
|
20240403,125800,17241412180,10180,10170,10180,10170,2582
|
|
20240403,125700,17215149340,10180,10180,10180,10170,1283
|
|
20240403,125600,17202093470,10180,10180,10180,10170,7071
|
|
20240403,125500,17130123850,10180,10170,10180,10170,3576
|
|
20240403,125400,17093754810,10180,10170,10180,10170,779
|
|
20240403,125300,17085825700,10180,10170,10180,10170,1167
|
|
20240403,125200,17073946310,10180,10170,10180,10170,5364
|
|
20240403,125100,17019384960,10180,10170,10180,10170,398
|
|
20240403,125000,17015335670,10170,10170,10180,10170,673
|
|
20240403,124900,17008489470,10170,10180,10180,10170,1799
|
|
20240403,124800,16990189130,10170,10170,10180,10170,337
|
|
20240403,124700,16986760820,10170,10170,10170,10160,3724
|
|
20240403,124600,16948890710,10170,10170,10170,10160,4094
|
|
20240403,124500,16907261150,10170,10170,10170,10160,5814
|
|
20240403,124400,16848134300,10160,10160,10180,10160,3744
|
|
20240403,124300,16810071560,10170,10160,10170,10160,1305
|
|
20240403,124200,16796803340,10170,10170,10170,10160,2888
|
|
20240403,124100,16767434420,10170,10160,10170,10160,3876
|
|
20240403,124000,16728016720,10170,10160,10180,10160,2172
|
|
20240403,123900,16705927480,10170,10170,10180,10160,15151
|
|
20240403,123800,16551841860,10170,10170,10180,10170,2970
|
|
20240403,123700,16521636460,10170,10180,10180,10170,220
|
|
20240403,123600,16519398010,10170,10170,10180,10170,2978
|
|
20240403,123500,16489086500,10180,10180,10180,10170,2894
|
|
20240403,123400,16459637180,10180,10180,10190,10170,1244
|
|
20240403,123300,16446972950,10180,10180,10180,10170,2934
|
|
20240403,123200,16417105010,10180,10170,10180,10170,1984
|
|
20240403,123100,16396915750,10170,10180,10180,10170,9135
|
|
20240403,123000,16303957100,10180,10170,10180,10170,3906
|
|
20240403,122900,16264221070,10170,10180,10180,10170,2918
|
|
20240403,122800,16234538550,10180,10170,10180,10170,5201
|
|
20240403,122700,16181597340,10170,10190,10190,10170,4485
|
|
20240403,122600,16135951160,10190,10190,10190,10180,5558
|
|
20240403,122500,16079349840,10190,10190,10190,10180,594
|
|
20240403,122400,16073299220,10190,10190,10200,10180,6840
|
|
20240403,122300,16003600540,10190,10190,10200,10190,3564
|
|
20240403,122200,15967282980,10190,10190,10200,10190,2601
|
|
20240403,122100,15940776940,10190,10190,10200,10190,1104
|
|
20240403,122000,15929526260,10190,10190,10200,10190,3684
|
|
20240403,121900,15891982150,10190,10200,10200,10190,3752
|
|
20240403,121800,15853711910,10200,10190,10200,10180,4028
|
|
20240403,121700,15812663150,10190,10180,10190,10180,799
|
|
20240403,121600,15804521940,10180,10180,10190,10180,2894
|
|
20240403,121500,15775032710,10190,10170,10190,10170,5984
|
|
20240403,121400,15714116290,10180,10180,10180,10170,3621
|
|
20240403,121300,15677254640,10180,10170,10180,10170,228
|
|
20240403,121200,15674934120,10170,10170,10180,10160,4724
|
|
20240403,121100,15626890740,10170,10170,10170,10160,4273
|
|
20240403,121000,15583434570,10170,10170,10170,10160,1799
|
|
20240403,120900,15565138840,10170,10160,10170,10160,1141
|
|
20240403,120800,15553537810,10160,10160,10170,10150,25557
|
|
20240403,120700,15293893100,10160,10180,10180,10160,60298
|
|
20240403,120600,14680731520,10180,10190,10190,10180,8630
|
|
20240403,120500,14592872260,10180,10180,10190,10180,3848
|
|
20240403,120400,14553678990,10190,10180,10190,10180,1594
|
|
20240403,120300,14537448740,10180,10180,10190,10180,1350
|
|
20240403,120200,14523702160,10180,10190,10190,10180,3548
|
|
20240403,120100,14487576940,10180,10190,10190,10180,2040
|
|
20240403,120000,14466794240,10180,10180,10190,10180,917
|
|
20240403,115900,14457457270,10190,10190,10190,10180,857
|
|
20240403,115800,14448730380,10190,10180,10190,10180,1730
|
|
20240403,115700,14431115860,10190,10190,10190,10180,818
|
|
20240403,115600,14422780600,10180,10180,10190,10180,2324
|
|
20240403,115500,14399118750,10180,10180,10180,10170,6424
|
|
20240403,115400,14333730680,10180,10180,10190,10170,3436
|
|
20240403,115300,14298753690,10190,10210,10210,10170,137006
|
|
20240403,115200,12901593640,10210,10210,10220,10210,1163
|
|
20240403,115100,12889718140,10210,10210,10220,10210,1082
|
|
20240403,115000,12878668300,10220,10210,10220,10210,1634
|
|
20240403,114900,12861974060,10210,10210,10220,10210,401
|
|
20240403,114800,12857877970,10210,10220,10220,10210,1030
|
|
20240403,114700,12847352480,10220,10220,10220,10210,1472
|
|
20240403,114600,12832309210,10220,10210,10220,10210,1245
|
|
20240403,114500,12819587100,10210,10210,10220,10210,484
|
|
20240403,114400,12814641770,10220,10220,10220,10210,238
|
|
20240403,114300,12812209470,10210,10220,10220,10210,1009
|
|
20240403,114200,12801902780,10220,10220,10220,10210,8203
|
|
20240403,114100,12718073850,10220,10230,10230,10220,214
|
|
20240403,114000,12715886200,10230,10230,10230,10220,1758
|
|
20240403,113900,12697915500,10220,10230,10230,10220,515
|
|
20240403,113800,12692647310,10230,10220,10230,10220,481
|
|
20240403,113700,12687726870,10230,10230,10230,10220,1311
|
|
20240403,113600,12674315470,10230,10230,10230,10220,1493
|
|
20240403,113500,12659048070,10230,10230,10230,10220,2275
|
|
20240403,113400,12635780420,10220,10230,10230,10220,306
|
|
20240403,113300,12632650210,10230,10220,10230,10220,5558
|
|
20240403,113200,12575838920,10220,10220,10230,10220,5749
|
|
20240403,113100,12517027090,10220,10220,10230,10220,1881
|
|
20240403,113000,12497792370,10220,10230,10230,10220,2939
|
|
20240403,112900,12467754950,10220,10230,10230,10220,3921
|
|
20240403,112800,12427674580,10220,10220,10230,10220,277
|
|
20240403,112700,12424842300,10230,10220,10230,10220,823
|
|
20240403,112600,12416429050,10220,10220,10230,10220,1536
|
|
20240403,112500,12400716570,10220,10230,10230,10220,405
|
|
20240403,112400,12396574390,10220,10230,10230,10220,878
|
|
20240403,112300,12387595260,10230,10220,10230,10220,6888
|
|
20240403,112200,12317195360,10220,10230,10230,10220,2015
|
|
20240403,112100,12296585440,10230,10220,10230,10220,924
|
|
20240403,112000,12287133610,10220,10220,10230,10220,757
|
|
20240403,111900,12279390790,10220,10220,10230,10210,1686
|
|
20240403,111800,12262161250,10220,10220,10220,10210,6512
|
|
20240403,111700,12195614030,10210,10220,10230,10210,9049
|
|
20240403,111600,12103141990,10230,10230,10230,10220,890
|
|
20240403,111500,12094041260,10220,10220,10230,10220,1162
|
|
20240403,111400,12082159640,10230,10220,10230,10220,463
|
|
20240403,111300,12077423460,10230,10220,10230,10210,3143
|
|
20240403,111200,12045292440,10220,10230,10230,10210,3265
|
|
20240403,111100,12011922620,10220,10210,10220,10210,8625
|
|
20240403,111000,11923777840,10220,10210,10220,10210,3970
|
|
20240403,110900,11883210870,10210,10220,10220,10210,549
|
|
20240403,110800,11877601050,10220,10220,10220,10210,2852
|
|
20240403,110700,11848475740,10220,10210,10220,10210,707
|
|
20240403,110600,11841250290,10210,10220,10220,10210,1763
|
|
20240403,110500,11823232540,10210,10220,10220,10210,282
|
|
20240403,110400,11820350910,10220,10220,10220,10210,615
|
|
20240403,110300,11814065640,10220,10210,10220,10200,8034
|
|
20240403,110200,11732038220,10210,10210,10210,10200,2940
|
|
20240403,110100,11702024550,10210,10200,10210,10200,1629
|
|
20240403,110000,11685403610,10210,10230,10230,10200,33131
|
|
20240403,105900,11346942250,10220,10220,10230,10220,1430
|
|
20240403,105800,11332318150,10230,10230,10230,10220,505
|
|
20240403,105700,11327152070,10220,10230,10230,10220,7504
|
|
20240403,105600,11250389680,10230,10230,10230,10220,5082
|
|
20240403,105500,11198433500,10220,10230,10230,10220,1806
|
|
20240403,105400,11179960130,10230,10230,10230,10220,8010
|
|
20240403,105300,11098018160,10230,10220,10230,10220,1216
|
|
20240403,105200,11085582180,10230,10230,10230,10220,1008
|
|
20240403,105100,11075272290,10230,10230,10230,10220,7105
|
|
20240403,105000,11002625440,10230,10230,10230,10220,2789
|
|
20240403,104900,10974094680,10220,10230,10230,10220,1704
|
|
20240403,104800,10956664510,10230,10220,10230,10220,501
|
|
20240403,104700,10951541110,10220,10230,10240,10220,7223
|
|
20240403,104600,10877663700,10230,10240,10240,10230,1494
|
|
20240403,104500,10862373360,10240,10220,10240,10220,3090
|
|
20240403,104400,10830761640,10230,10230,10230,10220,7315
|
|
20240403,104300,10755944860,10230,10230,10230,10220,2877
|
|
20240403,104200,10726518010,10230,10230,10230,10220,541
|
|
20240403,104100,10720985830,10220,10220,10230,10220,3495
|
|
20240403,104000,10685242500,10230,10230,10230,10220,1094
|
|
20240403,103900,10674053030,10230,10230,10230,10220,5878
|
|
20240403,103800,10613921880,10230,10240,10240,10230,1741
|
|
20240403,103700,10596103360,10230,10230,10240,10230,3026
|
|
20240403,103600,10565139570,10240,10230,10240,10220,7399
|
|
20240403,103500,10489450350,10230,10220,10230,10220,3792
|
|
20240403,103400,10450660040,10230,10220,10230,10220,3030
|
|
20240403,103300,10419672860,10220,10230,10230,10220,5148
|
|
20240403,103200,10367023580,10230,10220,10230,10220,1466
|
|
20240403,103100,10352032510,10220,10240,10240,10220,1460
|
|
20240403,103000,10337096430,10240,10230,10240,10220,7236
|
|
20240403,102900,10263071550,10230,10230,10230,10220,1386
|
|
20240403,102800,10248894630,10220,10240,10240,10220,13184
|
|
20240403,102700,10114029160,10230,10240,10240,10230,1856
|
|
20240403,102600,10095032010,10240,10230,10240,10220,2949
|
|
20240403,102500,10064869000,10230,10230,10240,10220,1324
|
|
20240403,102400,10051325900,10240,10240,10240,10230,4326
|
|
20240403,102300,10007049450,10240,10230,10240,10230,1440
|
|
20240403,102200,9992314590,10240,10230,10240,10220,2576
|
|
20240403,102100,9965964170,10230,10230,10230,10220,2310
|
|
20240403,102000,9942332910,10230,10230,10240,10220,3408
|
|
20240403,101900,9907465750,10230,10240,10240,10220,2793
|
|
20240403,101800,9878894660,10240,10240,10240,10220,3241
|
|
20240403,101700,9845742150,10240,10260,10260,10220,49402
|
|
20240403,101600,9339622680,10260,10250,10260,10250,1065
|
|
20240403,101500,9328700390,10260,10270,10270,10250,4095
|
|
20240403,101400,9286684490,10270,10270,10270,10270,334
|
|
20240403,101300,9283254310,10270,10270,10270,10260,843
|
|
20240403,101200,9274602580,10270,10260,10270,10250,6388
|
|
20240403,101100,9209063640,10260,10250,10260,10250,3354
|
|
20240403,101000,9174679400,10260,10260,10270,10260,11488
|
|
20240403,100900,9056801490,10260,10270,10270,10260,841
|
|
20240403,100800,9048168090,10270,10270,10270,10260,677
|
|
20240403,100700,9041219000,10270,10270,10270,10260,1242
|
|
20240403,100600,9028466710,10270,10280,10280,10260,1990
|
|
20240403,100500,9008034760,10280,10280,10280,10270,3511
|
|
20240403,100400,8971949490,10280,10280,10280,10270,1889
|
|
20240403,100300,8952536520,10270,10270,10280,10260,2376
|
|
20240403,100200,8928127190,10260,10270,10270,10260,3443
|
|
20240403,100100,8892785150,10270,10270,10270,10260,1956
|
|
20240403,100000,8872701980,10270,10270,10280,10260,8528
|
|
20240403,095900,8785115780,10280,10280,10280,10270,2949
|
|
20240403,095800,8754819590,10270,10280,10280,10270,1771
|
|
20240403,095700,8736613840,10280,10290,10290,10270,1822
|
|
20240403,095600,8717886010,10290,10280,10290,10280,1284
|
|
20240403,095500,8704682360,10280,10280,10290,10270,1566
|
|
20240403,095400,8688583880,10280,10280,10280,10270,1037
|
|
20240403,095300,8677923850,10270,10280,10280,10270,4291
|
|
20240403,095200,8633834950,10280,10280,10280,10270,2303
|
|
20240403,095100,8610168810,10270,10290,10290,10270,6625
|
|
20240403,095000,8542106190,10290,10280,10290,10280,3366
|
|
20240403,094900,8507495870,10280,10280,10280,10270,3408
|
|
20240403,094800,8472465180,10280,10290,10290,10280,2762
|
|
20240403,094700,8444069360,10290,10290,10290,10280,4113
|
|
20240403,094600,8401784550,10290,10280,10290,10280,3650
|
|
20240403,094500,8364257780,10280,10270,10280,10270,2666
|
|
20240403,094400,8336853590,10280,10280,10290,10270,1868
|
|
20240403,094300,8317650970,10280,10270,10290,10270,3963
|
|
20240403,094200,8276914610,10280,10300,10300,10280,4413
|
|
20240403,094100,8231546990,10300,10290,10300,10280,6950
|
|
20240403,094000,8160074540,10290,10290,10290,10280,3114
|
|
20240403,093900,8128032050,10290,10300,10320,10280,25294
|
|
20240403,093800,7867396830,10300,10270,10300,10260,7211
|
|
20240403,093700,7793209250,10270,10290,10290,10270,10573
|
|
20240403,093600,7684596150,10290,10250,10290,10240,22353
|
|
20240403,093500,7455350300,10240,10230,10250,10230,2341
|
|
20240403,093400,7431384790,10240,10220,10240,10210,16852
|
|
20240403,093300,7259156820,10210,10220,10230,10210,9817
|
|
20240403,093200,7158833370,10220,10180,10230,10180,11080
|
|
20240403,093100,7045833320,10180,10180,10190,10160,21417
|
|
20240403,093000,6827898740,10190,10230,10240,10180,104966
|
|
20240403,092900,5756515560,10230,10230,10250,10220,9059
|
|
20240403,092800,5663822340,10230,10210,10230,10210,20425
|
|
20240403,092700,5455114120,10220,10300,10300,10210,124248
|
|
20240403,092600,4178388240,10300,10320,10320,10300,28503
|
|
20240403,092500,3884534940,10310,10320,10320,10310,28267
|
|
20240403,092400,3592923460,10320,10350,10350,10320,30579
|
|
20240403,092300,3276935370,10340,10340,10350,10340,1157
|
|
20240403,092200,3264964570,10340,10350,10360,10340,9981
|
|
20240403,092100,3161665720,10360,10370,10370,10350,3483
|
|
20240403,092000,3125581800,10370,10360,10370,10350,8073
|
|
20240403,091900,3041950750,10360,10350,10360,10350,1975
|
|
20240403,091800,3021500590,10350,10340,10350,10330,9211
|
|
20240403,091700,2926258280,10340,10350,10350,10340,3988
|
|
20240403,091600,2885005610,10350,10350,10350,10340,7562
|
|
20240403,091500,2806741410,10350,10350,10350,10340,8949
|
|
20240403,091400,2714194910,10350,10350,10350,10340,8339
|
|
20240403,091300,2627943870,10350,10360,10360,10330,21212
|
|
20240403,091200,2408446480,10360,10370,10370,10350,13152
|
|
20240403,091100,2272191440,10370,10370,10380,10360,9225
|
|
20240403,091000,2176532960,10370,10360,10380,10360,4522
|
|
20240403,090900,2129648100,10370,10390,10390,10360,6626
|
|
20240403,090800,2060926880,10380,10400,10400,10380,6416
|
|
20240403,090700,1994238470,10400,10370,10400,10360,10436
|
|
20240403,090600,1885927730,10370,10370,10370,10360,1980
|
|
20240403,090500,1865397710,10370,10380,10380,10360,11288
|
|
20240403,090400,1748408130,10380,10370,10390,10360,14126
|
|
20240403,090300,1601884490,10360,10340,10410,10340,8809
|
|
20240403,090200,1510675010,10350,10350,10360,10300,60301
|
|
20240403,090100,888308050,10350,10410,10420,10340,34359
|
|
20240403,090000,531838650,10410,10500,10540,10400,50764
|