622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,191800,4640792440,9070,9070,9070,9070,0
|
|
20240401,191700,4640792440,9070,9070,9070,9070,0
|
|
20240401,191600,4640792440,9070,9070,9070,9070,0
|
|
20240401,191500,4640792440,9070,9070,9070,9070,0
|
|
20240401,191400,4640792440,9070,9070,9070,9070,0
|
|
20240401,191300,4640792440,9070,9070,9070,9070,0
|
|
20240401,191200,4640792440,9070,9070,9070,9070,0
|
|
20240401,191100,4640792440,9070,9070,9070,9070,0
|
|
20240401,191000,4640792440,9070,9070,9070,9070,0
|
|
20240401,190900,4640792440,9070,9070,9070,9070,0
|
|
20240401,190800,4640792440,9070,9070,9070,9070,0
|
|
20240401,190700,4640792440,9070,9070,9070,9070,0
|
|
20240401,190600,4640792440,9070,9070,9070,9070,0
|
|
20240401,190500,4640792440,9070,9070,9070,9070,0
|
|
20240401,190400,4640792440,9070,9070,9070,9070,0
|
|
20240401,190300,4640792440,9070,9070,9070,9070,0
|
|
20240401,190200,4640792440,9070,9070,9070,9070,0
|
|
20240401,190100,4640792440,9070,9070,9070,9070,0
|
|
20240401,190000,4640792440,9070,9070,9070,9070,0
|
|
20240401,185900,4640792440,9070,9070,9070,9070,0
|
|
20240401,185800,4640792440,9070,9070,9070,9070,0
|
|
20240401,185700,4640792440,9070,9070,9070,9070,0
|
|
20240401,185600,4640792440,9070,9070,9070,9070,0
|
|
20240401,185500,4640792440,9070,9070,9070,9070,0
|
|
20240401,185400,4640792440,9070,9070,9070,9070,0
|
|
20240401,185300,4640792440,9070,9070,9070,9070,0
|
|
20240401,185200,4640792440,9070,9070,9070,9070,0
|
|
20240401,185100,4640792440,9070,9070,9070,9070,0
|
|
20240401,185000,4640792440,9070,9070,9070,9070,0
|
|
20240401,184900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,184800,4640792440,9070,9070,9070,9070,0
|
|
20240401,184700,4640792440,9070,9070,9070,9070,0
|
|
20240401,184600,4640792440,9070,9070,9070,9070,0
|
|
20240401,184500,4640792440,9070,9070,9070,9070,0
|
|
20240401,184400,4640792440,9070,9070,9070,9070,0
|
|
20240401,184300,4640792440,9070,9070,9070,9070,0
|
|
20240401,184200,4640792440,9070,9070,9070,9070,0
|
|
20240401,184100,4640792440,9070,9070,9070,9070,0
|
|
20240401,184000,4640792440,9070,9070,9070,9070,0
|
|
20240401,183900,4640792440,9070,9070,9070,9070,0
|
|
20240401,183800,4640792440,9070,9070,9070,9070,0
|
|
20240401,183700,4640792440,9070,9070,9070,9070,0
|
|
20240401,183600,4640792440,9070,9070,9070,9070,0
|
|
20240401,183500,4640792440,9070,9070,9070,9070,0
|
|
20240401,183400,4640792440,9070,9070,9070,9070,0
|
|
20240401,183300,4640792440,9070,9070,9070,9070,0
|
|
20240401,183200,4640792440,9070,9070,9070,9070,0
|
|
20240401,183100,4640792440,9070,9070,9070,9070,0
|
|
20240401,183000,4640792440,9070,9070,9070,9070,0
|
|
20240401,182900,4640792440,9070,9070,9070,9070,0
|
|
20240401,182800,4640792440,9070,9070,9070,9070,0
|
|
20240401,182700,4640792440,9070,9070,9070,9070,0
|
|
20240401,182600,4640792440,9070,9070,9070,9070,0
|
|
20240401,182500,4640792440,9070,9070,9070,9070,0
|
|
20240401,182400,4640792440,9070,9070,9070,9070,0
|
|
20240401,182300,4640792440,9070,9070,9070,9070,0
|
|
20240401,182200,4640792440,9070,9070,9070,9070,0
|
|
20240401,182100,4640792440,9070,9070,9070,9070,0
|
|
20240401,182000,4640792440,9070,9070,9070,9070,0
|
|
20240401,181900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,181800,4640792440,9070,9070,9070,9070,0
|
|
20240401,181700,4640792440,9070,9070,9070,9070,0
|
|
20240401,181600,4640792440,9070,9070,9070,9070,0
|
|
20240401,181500,4640792440,9070,9070,9070,9070,0
|
|
20240401,181400,4640792440,9070,9070,9070,9070,0
|
|
20240401,181300,4640792440,9070,9070,9070,9070,0
|
|
20240401,181200,4640792440,9070,9070,9070,9070,0
|
|
20240401,181100,4640792440,9070,9070,9070,9070,0
|
|
20240401,181000,4640792440,9070,9070,9070,9070,0
|
|
20240401,180900,4640792440,9070,9070,9070,9070,0
|
|
20240401,180800,4640792440,9070,9070,9070,9070,0
|
|
20240401,180700,4640792440,9070,9070,9070,9070,0
|
|
20240401,180600,4640792440,9070,9070,9070,9070,0
|
|
20240401,180500,4640792440,9070,9070,9070,9070,0
|
|
20240401,180400,4640792440,9070,9070,9070,9070,0
|
|
20240401,180300,4640792440,9070,9070,9070,9070,0
|
|
20240401,180200,4640792440,9070,9070,9070,9070,0
|
|
20240401,180100,4640792440,9070,9070,9070,9070,0
|
|
20240401,180000,4640792440,9070,9070,9070,9070,0
|
|
20240401,175900,4640792440,9070,9070,9070,9070,0
|
|
20240401,175800,4640792440,9070,9070,9070,9070,0
|
|
20240401,175700,4640792440,9070,9070,9070,9070,0
|
|
20240401,175600,4640792440,9070,9070,9070,9070,0
|
|
20240401,175500,4640792440,9070,9070,9070,9070,0
|
|
20240401,175400,4640792440,9070,9070,9070,9070,0
|
|
20240401,175300,4640792440,9070,9070,9070,9070,0
|
|
20240401,175200,4640792440,9070,9070,9070,9070,0
|
|
20240401,175100,4640792440,9070,9070,9070,9070,0
|
|
20240401,175000,4640792440,9070,9070,9070,9070,0
|
|
20240401,174900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,174800,4640792440,9070,9070,9070,9070,0
|
|
20240401,174700,4640792440,9070,9070,9070,9070,0
|
|
20240401,174600,4640792440,9070,9070,9070,9070,0
|
|
20240401,174500,4640792440,9070,9070,9070,9070,0
|
|
20240401,174400,4640792440,9070,9070,9070,9070,0
|
|
20240401,174300,4640792440,9070,9070,9070,9070,0
|
|
20240401,174200,4640792440,9070,9070,9070,9070,0
|
|
20240401,174100,4640792440,9070,9070,9070,9070,0
|
|
20240401,174000,4640792440,9070,9070,9070,9070,0
|
|
20240401,173900,4640792440,9070,9070,9070,9070,0
|
|
20240401,173800,4640792440,9070,9070,9070,9070,0
|
|
20240401,173700,4640792440,9070,9070,9070,9070,0
|
|
20240401,173600,4640792440,9070,9070,9070,9070,0
|
|
20240401,173500,4640792440,9070,9070,9070,9070,0
|
|
20240401,173400,4640792440,9070,9070,9070,9070,0
|
|
20240401,173300,4640792440,9070,9070,9070,9070,0
|
|
20240401,173200,4640792440,9070,9070,9070,9070,0
|
|
20240401,173100,4640792440,9070,9070,9070,9070,0
|
|
20240401,173000,4640792440,9070,9070,9070,9070,0
|
|
20240401,172900,4640792440,9070,9070,9070,9070,0
|
|
20240401,172800,4640792440,9070,9070,9070,9070,0
|
|
20240401,172700,4640792440,9070,9070,9070,9070,0
|
|
20240401,172600,4640792440,9070,9070,9070,9070,0
|
|
20240401,172500,4640792440,9070,9070,9070,9070,0
|
|
20240401,172400,4640792440,9070,9070,9070,9070,0
|
|
20240401,172300,4640792440,9070,9070,9070,9070,0
|
|
20240401,172200,4640792440,9070,9070,9070,9070,0
|
|
20240401,172100,4640792440,9070,9070,9070,9070,0
|
|
20240401,172000,4640792440,9070,9070,9070,9070,0
|
|
20240401,171900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,171800,4640792440,9070,9070,9070,9070,0
|
|
20240401,171700,4640792440,9070,9070,9070,9070,0
|
|
20240401,171600,4640792440,9070,9070,9070,9070,0
|
|
20240401,171500,4640792440,9070,9070,9070,9070,0
|
|
20240401,171400,4640792440,9070,9070,9070,9070,0
|
|
20240401,171300,4640792440,9070,9070,9070,9070,0
|
|
20240401,171200,4640792440,9070,9070,9070,9070,0
|
|
20240401,171100,4640792440,9070,9070,9070,9070,0
|
|
20240401,171000,4640792440,9070,9070,9070,9070,0
|
|
20240401,170900,4640792440,9070,9070,9070,9070,0
|
|
20240401,170800,4640792440,9070,9070,9070,9070,0
|
|
20240401,170700,4640792440,9070,9070,9070,9070,0
|
|
20240401,170600,4640792440,9070,9070,9070,9070,0
|
|
20240401,170500,4640792440,9070,9070,9070,9070,0
|
|
20240401,170400,4640792440,9070,9070,9070,9070,0
|
|
20240401,170300,4640792440,9070,9070,9070,9070,0
|
|
20240401,170200,4640792440,9070,9070,9070,9070,0
|
|
20240401,170100,4640792440,9070,9070,9070,9070,0
|
|
20240401,170000,4640792440,9070,9070,9070,9070,0
|
|
20240401,165900,4640792440,9070,9070,9070,9070,0
|
|
20240401,165800,4640792440,9070,9070,9070,9070,0
|
|
20240401,165700,4640792440,9070,9070,9070,9070,0
|
|
20240401,165600,4640792440,9070,9070,9070,9070,0
|
|
20240401,165500,4640792440,9070,9070,9070,9070,0
|
|
20240401,165400,4640792440,9070,9070,9070,9070,0
|
|
20240401,165300,4640792440,9070,9070,9070,9070,0
|
|
20240401,165200,4640792440,9070,9070,9070,9070,0
|
|
20240401,165100,4640792440,9070,9070,9070,9070,0
|
|
20240401,165000,4640792440,9070,9070,9070,9070,0
|
|
20240401,164900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,164800,4640792440,9070,9070,9070,9070,0
|
|
20240401,164700,4640792440,9070,9070,9070,9070,0
|
|
20240401,164600,4640792440,9070,9070,9070,9070,0
|
|
20240401,164500,4640792440,9070,9070,9070,9070,0
|
|
20240401,164400,4640792440,9070,9070,9070,9070,0
|
|
20240401,164300,4640792440,9070,9070,9070,9070,0
|
|
20240401,164200,4640792440,9070,9070,9070,9070,0
|
|
20240401,164100,4640792440,9070,9070,9070,9070,0
|
|
20240401,164000,4640792440,9070,9070,9070,9070,0
|
|
20240401,163900,4640792440,9070,9070,9070,9070,0
|
|
20240401,163800,4640792440,9070,9070,9070,9070,0
|
|
20240401,163700,4640792440,9070,9070,9070,9070,0
|
|
20240401,163600,4640792440,9070,9070,9070,9070,0
|
|
20240401,163500,4640792440,9070,9070,9070,9070,0
|
|
20240401,163400,4640792440,9070,9070,9070,9070,0
|
|
20240401,163300,4640792440,9070,9070,9070,9070,0
|
|
20240401,163200,4640792440,9070,9070,9070,9070,0
|
|
20240401,163100,4640792440,9070,9070,9070,9070,0
|
|
20240401,163000,4640792440,9070,9070,9070,9070,0
|
|
20240401,162900,4640792440,9070,9070,9070,9070,0
|
|
20240401,162800,4640792440,9070,9070,9070,9070,0
|
|
20240401,162700,4640792440,9070,9070,9070,9070,0
|
|
20240401,162600,4640792440,9070,9070,9070,9070,0
|
|
20240401,162500,4640792440,9070,9070,9070,9070,0
|
|
20240401,162400,4640792440,9070,9070,9070,9070,0
|
|
20240401,162300,4640792440,9070,9070,9070,9070,0
|
|
20240401,162200,4640792440,9070,9070,9070,9070,0
|
|
20240401,162100,4640792440,9070,9070,9070,9070,0
|
|
20240401,162000,4640792440,9070,9070,9070,9070,0
|
|
20240401,161900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,161800,4640792440,9070,9070,9070,9070,0
|
|
20240401,161700,4640792440,9070,9070,9070,9070,0
|
|
20240401,161600,4640792440,9070,9070,9070,9070,0
|
|
20240401,161500,4640792440,9070,9070,9070,9070,0
|
|
20240401,161400,4640792440,9070,9070,9070,9070,0
|
|
20240401,161300,4640792440,9070,9070,9070,9070,0
|
|
20240401,161200,4640792440,9070,9070,9070,9070,0
|
|
20240401,161100,4640792440,9070,9070,9070,9070,0
|
|
20240401,161000,4640792440,9070,9070,9070,9070,0
|
|
20240401,160900,4640792440,9070,9070,9070,9070,0
|
|
20240401,160800,4640792440,9070,9070,9070,9070,0
|
|
20240401,160700,4640792440,9070,9070,9070,9070,0
|
|
20240401,160600,4640792440,9070,9070,9070,9070,0
|
|
20240401,160500,4640792440,9070,9070,9070,9070,0
|
|
20240401,160400,4640792440,9070,9070,9070,9070,0
|
|
20240401,160300,4640792440,9070,9070,9070,9070,0
|
|
20240401,160200,4640792440,9070,9070,9070,9070,0
|
|
20240401,160100,4640792440,9070,9070,9070,9070,0
|
|
20240401,160000,4640792440,9070,9070,9070,9070,0
|
|
20240401,155900,4640792440,9070,9070,9070,9070,0
|
|
20240401,155800,4640792440,9070,9070,9070,9070,0
|
|
20240401,155700,4640792440,9070,9070,9070,9070,0
|
|
20240401,155600,4640792440,9070,9070,9070,9070,0
|
|
20240401,155500,4640792440,9070,9070,9070,9070,0
|
|
20240401,155400,4640792440,9070,9070,9070,9070,0
|
|
20240401,155300,4640792440,9070,9070,9070,9070,0
|
|
20240401,155200,4640792440,9070,9070,9070,9070,0
|
|
20240401,155100,4640792440,9070,9070,9070,9070,0
|
|
20240401,155000,4640792440,9070,9070,9070,9070,0
|
|
20240401,154900,4640792440,9070,9070,9070,9070,3821
|
|
20240401,154800,4640792440,9070,9070,9070,9070,0
|
|
20240401,154700,4640792440,9070,9070,9070,9070,0
|
|
20240401,154600,4640792440,9070,9070,9070,9070,0
|
|
20240401,154500,4640792440,9070,9070,9070,9070,0
|
|
20240401,154400,4640792440,9070,9070,9070,9070,0
|
|
20240401,154300,4640792440,9070,9070,9070,9070,0
|
|
20240401,154200,4640792440,9070,9070,9070,9070,0
|
|
20240401,154100,4640792440,9070,9070,9070,9070,0
|
|
20240401,154000,4640792440,9070,9070,9070,9070,0
|
|
20240401,153900,4640792440,9070,9070,9070,9070,0
|
|
20240401,153800,4640792440,9070,9070,9070,9070,0
|
|
20240401,153700,4640792440,9070,9070,9070,9070,0
|
|
20240401,153600,4640792440,9070,9070,9070,9070,0
|
|
20240401,153500,4640792440,9070,9070,9070,9070,0
|
|
20240401,153400,4640792440,9070,9070,9070,9070,0
|
|
20240401,153300,4640792440,9070,9070,9070,9070,0
|
|
20240401,153200,4640792440,9070,9070,9070,9070,0
|
|
20240401,153100,4640792440,9070,9070,9070,9070,0
|
|
20240401,153000,4640792440,9070,9070,9070,9070,3821
|
|
20240401,152900,4606135970,9060,9060,9060,9060,0
|
|
20240401,152800,4606135970,9060,9060,9060,9060,0
|
|
20240401,152700,4606135970,9060,9060,9060,9060,0
|
|
20240401,152600,4606135970,9060,9060,9060,9060,0
|
|
20240401,152500,4606135970,9060,9060,9060,9060,0
|
|
20240401,152400,4606135970,9060,9060,9060,9060,0
|
|
20240401,152300,4606135970,9060,9060,9060,9060,0
|
|
20240401,152200,4606135970,9060,9060,9060,9060,0
|
|
20240401,152100,4606135970,9060,9060,9060,9060,0
|
|
20240401,152000,4606135970,9060,9060,9060,9060,0
|
|
20240401,151900,4606135970,9060,9070,9070,9060,947
|
|
20240401,151800,4597554730,9070,9050,9070,9050,225
|
|
20240401,151700,4595517420,9050,9060,9070,9050,1034
|
|
20240401,151600,4586152940,9060,9060,9060,9060,1468
|
|
20240401,151500,4572852860,9050,9050,9050,9050,435
|
|
20240401,151400,4568916110,9060,9050,9060,9050,97
|
|
20240401,151300,4568037980,9050,9050,9050,9050,138
|
|
20240401,151200,4566789080,9050,9040,9050,9040,756
|
|
20240401,151100,4559953810,9050,9050,9050,9050,683
|
|
20240401,151000,4553772660,9050,9050,9050,9050,197
|
|
20240401,150900,4551989810,9050,9050,9060,9050,3339
|
|
20240401,150800,4521768120,9050,9050,9050,9050,531
|
|
20240401,150700,4516962570,9050,9050,9050,9050,542
|
|
20240401,150600,4512057470,9060,9070,9070,9060,120
|
|
20240401,150500,4510970200,9070,9050,9070,9050,1538
|
|
20240401,150400,4497036680,9060,9060,9060,9060,179
|
|
20240401,150300,4495414940,9060,9060,9070,9060,394
|
|
20240401,150200,4491842800,9080,9070,9080,9060,992
|
|
20240401,150100,4482850920,9070,9070,9070,9070,956
|
|
20240401,150000,4474180000,9070,9070,9070,9070,155
|
|
20240401,145900,4472774150,9070,9070,9070,9070,2162
|
|
20240401,145800,4453164810,9060,9070,9070,9060,1652
|
|
20240401,145700,4438196580,9070,9080,9080,9070,433
|
|
20240401,145600,4434269260,9080,9070,9080,9070,502
|
|
20240401,145500,4429714960,9070,9070,9070,9070,170
|
|
20240401,145400,4428173060,9070,9070,9070,9070,675
|
|
20240401,145300,4422050810,9070,9070,9080,9070,700
|
|
20240401,145200,4415694870,9080,9080,9080,9080,103
|
|
20240401,145100,4414759630,9080,9080,9080,9080,145
|
|
20240401,145000,4413443030,9070,9080,9080,9070,48
|
|
20240401,144900,4413007590,9070,9070,9070,9070,397
|
|
20240401,144800,4409406800,9070,9070,9070,9070,153
|
|
20240401,144700,4408019090,9090,9090,9090,9090,86
|
|
20240401,144600,4407237350,9070,9060,9070,9060,791
|
|
20240401,144500,4400066810,9060,9060,9060,9060,0
|
|
20240401,144400,4400066810,9060,9070,9070,9060,583
|
|
20240401,144300,4394783830,9060,9070,9070,9060,130
|
|
20240401,144200,4393605930,9070,9080,9080,9070,5433
|
|
20240401,144100,4344278200,9090,9090,9090,9080,15
|
|
20240401,144000,4344141900,9090,9090,9090,9090,189
|
|
20240401,143900,4342423890,9090,9090,9090,9090,261
|
|
20240401,143800,4340051400,9090,9090,9090,9090,50
|
|
20240401,143700,4339596900,9090,9100,9100,9090,31
|
|
20240401,143600,4339314850,9100,9090,9100,9090,44
|
|
20240401,143500,4338914870,9090,9090,9090,9090,82
|
|
20240401,143400,4338169490,9090,9100,9100,9090,208
|
|
20240401,143300,4336277690,9100,9120,9120,9090,237
|
|
20240401,143200,4334122270,9100,9120,9120,9100,387
|
|
20240401,143100,4330600170,9100,9120,9120,9100,12
|
|
20240401,143000,4330490750,9120,9120,9120,9120,83
|
|
20240401,142900,4329733790,9100,9100,9120,9100,2219
|
|
20240401,142800,4309516770,9100,9100,9100,9100,167
|
|
20240401,142700,4307997070,9100,9090,9100,9080,195
|
|
20240401,142600,4306225220,9090,9090,9090,9090,480
|
|
20240401,142500,4301862020,9090,9100,9100,9090,303
|
|
20240401,142400,4299104770,9100,9100,9110,9100,72
|
|
20240401,142300,4298449560,9100,9110,9110,9100,20
|
|
20240401,142200,4298267530,9100,9100,9100,9100,11
|
|
20240401,142100,4298167430,9100,9100,9100,9100,352
|
|
20240401,142000,4294964230,9110,9090,9110,9090,2946
|
|
20240401,141900,4268169880,9080,9080,9080,9080,2
|
|
20240401,141800,4268151720,9080,9080,9080,9080,403
|
|
20240401,141700,4264492480,9080,9080,9080,9080,1111
|
|
20240401,141600,4254404600,9080,9080,9080,9070,199
|
|
20240401,141500,4252598180,9080,9080,9080,9080,66
|
|
20240401,141400,4251998900,9080,9080,9080,9080,215
|
|
20240401,141300,4250046700,9080,9090,9090,9080,100
|
|
20240401,141200,4249138600,9090,9080,9090,9080,632
|
|
20240401,141100,4243399980,9080,9080,9080,9070,142
|
|
20240401,141000,4242111820,9070,9070,9070,9070,130
|
|
20240401,140900,4240932720,9070,9070,9070,9070,121
|
|
20240401,140800,4239835250,9070,9070,9070,9060,405
|
|
20240401,140700,4236164270,9070,9070,9070,9060,790
|
|
20240401,140600,4228999070,9070,9060,9070,9060,311
|
|
20240401,140500,4226181300,9060,9060,9060,9060,199
|
|
20240401,140400,4224378360,9070,9070,9070,9070,112
|
|
20240401,140300,4223362520,9050,9060,9060,9050,911
|
|
20240401,140200,4215112300,9060,9060,9060,9060,316
|
|
20240401,140100,4212249340,9050,9050,9050,9050,742
|
|
20240401,140000,4205534240,9050,9060,9060,9050,1784
|
|
20240401,135900,4189386750,9060,9060,9060,9050,209
|
|
20240401,135800,4187493250,9060,9060,9060,9060,801
|
|
20240401,135700,4180236190,9070,9070,9070,9070,5
|
|
20240401,135600,4180190840,9070,9070,9070,9070,159
|
|
20240401,135500,4178748710,9070,9070,9070,9070,1
|
|
20240401,135400,4178739640,9060,9060,9070,9060,56
|
|
20240401,135300,4178232150,9070,9050,9070,9050,14
|
|
20240401,135200,4178105370,9070,9070,9070,9050,1140
|
|
20240401,135100,4167779730,9070,9070,9070,9070,73
|
|
20240401,135000,4167117620,9070,9070,9070,9060,69
|
|
20240401,134900,4166491810,9060,9060,9070,9050,367
|
|
20240401,134800,4163169780,9060,9060,9070,9060,317
|
|
20240401,134700,4160297750,9070,9070,9070,9060,502
|
|
20240401,134600,4155749320,9070,9070,9070,9060,74
|
|
20240401,134500,4155078150,9070,9070,9070,9070,0
|
|
20240401,134400,4155078150,9070,9070,9070,9070,55
|
|
20240401,134300,4154579300,9070,9070,9070,9070,1
|
|
20240401,134200,4154570230,9070,9070,9080,9060,61
|
|
20240401,134100,4154017040,9070,9070,9070,9060,369
|
|
20240401,134000,4150673590,9060,9070,9070,9060,61
|
|
20240401,133900,4150120330,9080,9060,9080,9060,135
|
|
20240401,133800,4148894810,9060,9060,9060,9060,99
|
|
20240401,133700,4147997870,9060,9080,9080,9060,130
|
|
20240401,133600,4146819470,9080,9050,9080,9050,359
|
|
20240401,133500,4143570460,9050,9080,9080,9050,1254
|
|
20240401,133400,4132212810,9080,9080,9090,9080,119
|
|
20240401,133300,4131131310,9070,9080,9090,9070,600
|
|
20240401,133200,4125679320,9090,9090,9100,9090,514
|
|
20240401,133100,4121005370,9100,9090,9100,9050,279
|
|
20240401,133000,4118472820,9100,9090,9100,9060,1271
|
|
20240401,132900,4106931090,9090,9070,9090,9060,869
|
|
20240401,132800,4099052910,9070,9070,9070,9060,1074
|
|
20240401,132700,4089314900,9070,9080,9080,9060,805
|
|
20240401,132600,4082020510,9050,9110,9110,9050,1018
|
|
20240401,132500,4072791610,9070,9080,9110,9070,610
|
|
20240401,132400,4067240250,9080,9090,9090,9080,673
|
|
20240401,132300,4061129400,9090,9120,9120,9090,573
|
|
20240401,132200,4055914470,9110,9110,9120,9100,1014
|
|
20240401,132100,4046677870,9110,9110,9110,9100,1293
|
|
20240401,132000,4034899670,9110,9060,9110,9060,5753
|
|
20240401,131900,3982602920,9050,9030,9050,9030,102
|
|
20240401,131800,3981681830,9040,9050,9050,9040,109
|
|
20240401,131700,3980696380,9040,9040,9040,9040,142
|
|
20240401,131600,3979412700,9030,9030,9030,9030,63
|
|
20240401,131500,3978843810,9030,9040,9040,9030,679
|
|
20240401,131400,3972705880,9050,9040,9050,9040,60
|
|
20240401,131300,3972163380,9040,9050,9050,9040,105
|
|
20240401,131200,3971213630,9050,9050,9050,9050,8
|
|
20240401,131100,3971141230,9050,9060,9060,9050,141
|
|
20240401,131000,3969865130,9060,9070,9070,9060,452
|
|
20240401,130900,3965766540,9070,9070,9070,9070,637
|
|
20240401,130800,3959988950,9050,9050,9050,9050,476
|
|
20240401,130700,3955681150,9040,9040,9040,9040,95
|
|
20240401,130600,3954822350,9040,9050,9050,9040,202
|
|
20240401,130500,3952996250,9040,9050,9050,9040,59
|
|
20240401,130400,3952462720,9050,9040,9050,9040,7
|
|
20240401,130300,3952399390,9050,9040,9050,9040,130
|
|
20240401,130200,3951223890,9050,9050,9050,9050,5
|
|
20240401,130100,3951178640,9050,9050,9050,9050,664
|
|
20240401,130000,3945169440,9050,9050,9050,9050,220
|
|
20240401,125900,3943178440,9050,9050,9050,9050,693
|
|
20240401,125800,3936906790,9050,9060,9060,9040,4710
|
|
20240401,125700,3894306570,9060,9060,9060,9050,37
|
|
20240401,125600,3893971360,9050,9060,9070,9050,239
|
|
20240401,125500,3891807990,9070,9070,9070,9060,184
|
|
20240401,125400,3890140820,9060,9070,9070,9060,350
|
|
20240401,125300,3886969800,9070,9070,9070,9060,20
|
|
20240401,125200,3886788490,9060,9070,9070,9060,518
|
|
20240401,125100,3882094650,9070,9070,9070,9070,37
|
|
20240401,125000,3881759060,9070,9070,9070,9070,211
|
|
20240401,124900,3879845290,9060,9070,9070,9060,78
|
|
20240401,124800,3879138530,9070,9070,9070,9060,119
|
|
20240401,124700,3878060350,9070,9070,9070,9060,404
|
|
20240401,124600,3874397070,9070,9070,9070,9070,5
|
|
20240401,124500,3874351720,9070,9070,9070,9070,138
|
|
20240401,124400,3873100060,9070,9070,9070,9060,5
|
|
20240401,124300,3873054730,9070,9060,9070,9060,107
|
|
20240401,124200,3872084250,9070,9050,9070,9050,394
|
|
20240401,124100,3868515730,9070,9080,9080,9050,184
|
|
20240401,124000,3866849620,9080,9080,9080,9080,294
|
|
20240401,123900,3864180100,9080,9080,9080,9070,1580
|
|
20240401,123800,3849849450,9080,9080,9080,9070,318
|
|
20240401,123700,3846962060,9080,9070,9080,9070,115
|
|
20240401,123600,3845918770,9080,9080,9080,9070,157
|
|
20240401,123500,3844494020,9080,9080,9080,9080,32
|
|
20240401,123400,3844203460,9080,9080,9080,9080,520
|
|
20240401,123300,3839481860,9080,9080,9080,9080,2
|
|
20240401,123200,3839463700,9080,9080,9080,9080,1016
|
|
20240401,123100,3830238420,9080,9080,9080,9080,51
|
|
20240401,123000,3829775340,9070,9070,9080,9070,762
|
|
20240401,122900,3822863980,9070,9070,9070,9070,1
|
|
20240401,122800,3822854910,9050,9050,9070,9050,1017
|
|
20240401,122700,3813650740,9050,9050,9050,9050,1
|
|
20240401,122600,3813641690,9080,9070,9080,9050,49
|
|
20240401,122500,3813197270,9080,9070,9080,9070,436
|
|
20240401,122400,3809242740,9080,9070,9080,9070,226
|
|
20240401,122300,3807192710,9070,9060,9070,9050,1025
|
|
20240401,122200,3797912870,9070,9060,9070,9060,71
|
|
20240401,122100,3797269600,9060,9060,9060,9060,216
|
|
20240401,122000,3795312640,9070,9050,9070,9040,852
|
|
20240401,121900,3787604110,9050,9050,9050,9050,583
|
|
20240401,121800,3782327960,9070,9070,9070,9070,16
|
|
20240401,121700,3782182840,9070,9050,9070,9040,211
|
|
20240401,121600,3780274840,9050,9050,9070,9050,714
|
|
20240401,121500,3773812910,9050,9060,9060,9050,607
|
|
20240401,121400,3768319460,9050,9050,9050,9050,2
|
|
20240401,121300,3768301360,9060,9070,9070,9060,1651
|
|
20240401,121200,3753343270,9070,9070,9070,9070,358
|
|
20240401,121100,3750096210,9070,9070,9070,9070,19
|
|
20240401,121000,3749923880,9060,9060,9060,9060,715
|
|
20240401,120900,3743445980,9060,9070,9090,9060,301
|
|
20240401,120800,3740717890,9070,9070,9090,9070,618
|
|
20240401,120700,3735107890,9070,9070,9070,9070,12
|
|
20240401,120600,3734999050,9080,9070,9080,9070,349
|
|
20240401,120500,3731831630,9070,9070,9070,9070,1724
|
|
20240401,120400,3716194950,9070,9070,9070,9070,13
|
|
20240401,120300,3716077040,9080,9080,9080,9080,80
|
|
20240401,120200,3715350640,9080,9070,9080,9070,155
|
|
20240401,120100,3713943790,9070,9080,9080,9070,152
|
|
20240401,120000,3712563670,9090,9080,9090,9080,24
|
|
20240401,115900,3712345710,9080,9080,9080,9080,85
|
|
20240401,115800,3711573910,9080,9080,9080,9080,21
|
|
20240401,115700,3711383230,9070,9070,9070,9070,23
|
|
20240401,115600,3711174620,9090,9070,9100,9070,550
|
|
20240401,115500,3706177710,9060,9060,9060,9060,383
|
|
20240401,115400,3702707730,9060,9060,9060,9060,1
|
|
20240401,115300,3702698670,9070,9060,9070,9040,1614
|
|
20240401,115200,3688067250,9060,9060,9060,9060,375
|
|
20240401,115100,3684669750,9070,9050,9070,9040,349
|
|
20240401,115000,3681513270,9050,9050,9070,9050,102
|
|
20240401,114900,3680590150,9050,9050,9050,9040,362
|
|
20240401,114800,3677316270,9050,9090,9090,9050,860
|
|
20240401,114700,3669528550,9060,9060,9060,9060,474
|
|
20240401,114600,3665234110,9060,9080,9090,9060,354
|
|
20240401,114500,3662019370,9090,9090,9090,9090,4
|
|
20240401,114400,3661983010,9090,9100,9100,9080,13
|
|
20240401,114300,3661864930,9050,9090,9100,9050,8822
|
|
20240401,114200,3581953650,9090,9090,9090,9090,645
|
|
20240401,114100,3576090600,9090,9100,9100,9090,596
|
|
20240401,114000,3570667300,9100,9100,9100,9100,402
|
|
20240401,113900,3567009100,9100,9090,9100,9090,29
|
|
20240401,113800,3566745410,9100,9080,9100,9080,1146
|
|
20240401,113700,3556317370,9080,9090,9090,9080,239
|
|
20240401,113600,3554146680,9090,9100,9100,9090,411
|
|
20240401,113500,3550407670,9100,9100,9100,9090,305
|
|
20240401,113400,3547632270,9100,9100,9100,9100,3012
|
|
20240401,113300,3520223070,9100,9100,9100,9100,40
|
|
20240401,113200,3519859070,9100,9080,9100,9070,530
|
|
20240401,113100,3515039010,9080,9090,9090,9080,675
|
|
20240401,113000,3508905500,9090,9080,9090,9080,136
|
|
20240401,112900,3507670260,9080,9100,9100,9080,422
|
|
20240401,112800,3503838420,9100,9090,9100,9090,408
|
|
20240401,112700,3500129690,9080,9090,9090,9080,212
|
|
20240401,112600,3498203610,9090,9090,9090,9090,1
|
|
20240401,112500,3498194520,9090,9080,9090,9070,1079
|
|
20240401,112400,3488392060,9080,9080,9080,9070,1641
|
|
20240401,112300,3473502530,9080,9080,9080,9080,107
|
|
20240401,112200,3472530970,9080,9080,9080,9080,12
|
|
20240401,112100,3472422010,9080,9080,9080,9080,133
|
|
20240401,112000,3471214370,9080,9080,9090,9080,901
|
|
20240401,111900,3463032990,9090,9090,9090,9090,225
|
|
20240401,111800,3460987740,9080,9090,9090,9080,202
|
|
20240401,111700,3459153560,9090,9080,9090,9080,219
|
|
20240401,111600,3457165030,9080,9090,9090,9080,99
|
|
20240401,111500,3456265150,9080,9080,9080,9080,160
|
|
20240401,111400,3454812350,9080,9080,9080,9080,254
|
|
20240401,111300,3452506030,9080,9070,9090,9070,21
|
|
20240401,111200,3452315450,9070,9080,9090,9070,433
|
|
20240401,111100,3448384430,9090,9070,9090,9070,218
|
|
20240401,111000,3446406730,9070,9080,9080,9070,253
|
|
20240401,110900,3444110770,9080,9070,9080,9070,430
|
|
20240401,110800,3440208530,9070,9090,9090,9060,340
|
|
20240401,110700,3437122890,9090,9090,9090,9060,823
|
|
20240401,110600,3429650610,9060,9070,9080,9060,1272
|
|
20240401,110500,3418118300,9070,9080,9090,9070,1216
|
|
20240401,110400,3407088690,9080,9100,9100,9080,1254
|
|
20240401,110300,3395699150,9100,9100,9100,9080,1881
|
|
20240401,110200,3378619170,9100,9110,9110,9080,36
|
|
20240401,110100,3378291260,9080,9120,9120,9080,224
|
|
20240401,110000,3376250180,9120,9120,9120,9090,15649
|
|
20240401,105900,3233813550,9130,9130,9130,9120,68
|
|
20240401,105800,3233192730,9130,9130,9130,9130,1068
|
|
20240401,105700,3223441890,9120,9120,9120,9120,0
|
|
20240401,105600,3223441890,9120,9130,9130,9120,58
|
|
20240401,105500,3222912750,9130,9130,9130,9130,295
|
|
20240401,105400,3220219400,9130,9130,9130,9120,180
|
|
20240401,105300,3218577420,9120,9120,9120,9120,139
|
|
20240401,105200,3217309740,9120,9120,9130,9120,337
|
|
20240401,105100,3214235890,9120,9120,9120,9120,125
|
|
20240401,105000,3213095890,9130,9110,9130,9110,203
|
|
20240401,104900,3211243520,9110,9130,9130,9110,352
|
|
20240401,104800,3208035540,9130,9130,9130,9130,0
|
|
20240401,104700,3208035540,9130,9110,9130,9100,325
|
|
20240401,104600,3205075100,9100,9100,9130,9100,230
|
|
20240401,104500,3202979560,9110,9110,9110,9110,489
|
|
20240401,104400,3198524770,9130,9120,9130,9120,369
|
|
20240401,104300,3195159090,9120,9120,9120,9120,495
|
|
20240401,104200,3190644690,9120,9110,9120,9110,416
|
|
20240401,104100,3186853380,9120,9140,9140,9120,649
|
|
20240401,104000,3180933420,9130,9110,9140,9110,319
|
|
20240401,103900,3178024970,9110,9110,9110,9110,510
|
|
20240401,103800,3173378870,9110,9110,9110,9100,240
|
|
20240401,103700,3171192520,9110,9100,9120,9100,753
|
|
20240401,103600,3164336450,9100,9120,9120,9090,8701
|
|
20240401,103500,3085100150,9120,9130,9130,9120,804
|
|
20240401,103400,3077762590,9130,9130,9130,9130,510
|
|
20240401,103300,3073106290,9130,9140,9140,9130,1603
|
|
20240401,103200,3058466040,9140,9150,9150,9140,379
|
|
20240401,103100,3055001950,9140,9150,9150,9140,142
|
|
20240401,103000,3053702870,9150,9140,9150,9140,229
|
|
20240401,102900,3051609600,9140,9160,9160,9140,1522
|
|
20240401,102800,3037683470,9160,9160,9170,9160,616
|
|
20240401,102700,3032040890,9160,9160,9160,9160,1091
|
|
20240401,102600,3022047330,9160,9170,9180,9160,2654
|
|
20240401,102500,2997707410,9180,9180,9190,9170,724
|
|
20240401,102400,2991057790,9190,9190,9200,9180,1899
|
|
20240401,102300,2973617210,9180,9180,9200,9170,7602
|
|
20240401,102200,2903810100,9170,9190,9190,9170,3549
|
|
20240401,102100,2871237540,9190,9190,9190,9190,515
|
|
20240401,102000,2866504690,9190,9180,9190,9180,323
|
|
20240401,101900,2863538050,9190,9170,9190,9170,4931
|
|
20240401,101800,2818222250,9190,9160,9190,9150,1952
|
|
20240401,101700,2800311510,9160,9170,9180,9160,1162
|
|
20240401,101600,2789666070,9170,9180,9180,9150,315
|
|
20240401,101500,2786779610,9180,9180,9180,9170,1873
|
|
20240401,101400,2769586520,9180,9170,9180,9160,1828
|
|
20240401,101300,2752825760,9170,9160,9170,9150,2410
|
|
20240401,101200,2730751900,9160,9140,9160,9140,2344
|
|
20240401,101100,2709321590,9140,9150,9150,9140,2281
|
|
20240401,101000,2688462930,9140,9140,9140,9110,1953
|
|
20240401,100900,2670644320,9140,9140,9140,9130,1292
|
|
20240401,100800,2658842550,9140,9140,9150,9130,1311
|
|
20240401,100700,2646860010,9130,9140,9140,9120,1071
|
|
20240401,100600,2637074090,9140,9110,9140,9110,1370
|
|
20240401,100500,2624584840,9120,9120,9130,9110,1042
|
|
20240401,100400,2615083040,9120,9120,9150,9120,536
|
|
20240401,100300,2610194270,9150,9150,9150,9120,1015
|
|
20240401,100200,2600922940,9160,9160,9160,9150,4451
|
|
20240401,100100,2560185490,9160,9160,9170,9160,324
|
|
20240401,100000,2557217490,9170,9170,9170,9160,1231
|
|
20240401,095900,2545937760,9170,9170,9180,9170,1204
|
|
20240401,095800,2534892160,9170,9170,9180,9170,935
|
|
20240401,095700,2526315360,9170,9180,9190,9170,1708
|
|
20240401,095600,2510637690,9180,9190,9190,9180,1734
|
|
20240401,095500,2494717240,9190,9190,9200,9180,2730
|
|
20240401,095400,2469612530,9190,9190,9190,9180,615
|
|
20240401,095300,2463962730,9190,9200,9200,9190,1103
|
|
20240401,095200,2453820160,9190,9190,9200,9180,328
|
|
20240401,095100,2450805610,9200,9200,9200,9190,1390
|
|
20240401,095000,2438018710,9190,9190,9200,9180,858
|
|
20240401,094900,2430130080,9190,9190,9200,9190,1055
|
|
20240401,094800,2420434090,9190,9220,9220,9180,2400
|
|
20240401,094700,2398320130,9220,9230,9230,9220,5900
|
|
20240401,094600,2343900620,9230,9160,9230,9160,30898
|
|
20240401,094500,2059748020,9160,9160,9170,9150,3294
|
|
20240401,094400,2029584160,9160,9150,9160,9150,1235
|
|
20240401,094300,2018280080,9140,9140,9150,9140,3455
|
|
20240401,094200,1986671570,9140,9110,9140,9110,1934
|
|
20240401,094100,1969001890,9110,9110,9130,9110,3259
|
|
20240401,094000,1939275190,9110,9120,9130,9110,1037
|
|
20240401,093900,1929814280,9100,9090,9120,9080,4167
|
|
20240401,093800,1891942540,9090,9110,9120,9080,2369
|
|
20240401,093700,1870400780,9120,9100,9130,9100,1812
|
|
20240401,093600,1853891250,9100,9110,9140,9100,1619
|
|
20240401,093500,1839135690,9110,9140,9140,9110,2188
|
|
20240401,093400,1819161350,9140,9140,9150,9110,1135
|
|
20240401,093300,1808802410,9150,9160,9160,9120,1788
|
|
20240401,093200,1792479280,9160,9160,9170,9130,2627
|
|
20240401,093100,1768443750,9170,9150,9170,9130,7124
|
|
20240401,093000,1703214540,9150,9120,9150,9110,7137
|
|
20240401,092900,1638119910,9120,9130,9140,9120,1908
|
|
20240401,092800,1620694540,9140,9120,9140,9120,1502
|
|
20240401,092700,1606972990,9120,9160,9160,9110,3744
|
|
20240401,092600,1572842310,9120,9140,9160,9110,6708
|
|
20240401,092500,1511609570,9160,9170,9170,9140,2298
|
|
20240401,092400,1490585910,9170,9150,9170,9130,8667
|
|
20240401,092300,1411243290,9140,9150,9150,9140,2634
|
|
20240401,092200,1387161600,9150,9170,9170,9130,7306
|
|
20240401,092100,1320270900,9180,9180,9200,9150,10078
|
|
20240401,092000,1227816770,9160,9110,9180,9110,19958
|
|
20240401,091900,1045253360,9110,9120,9130,9110,4329
|
|
20240401,091800,1005777430,9120,9080,9140,9080,16493
|
|
20240401,091700,855576530,9080,9080,9080,9070,4279
|
|
20240401,091600,816727020,9070,9070,9080,9050,4140
|
|
20240401,091500,779182680,9070,9040,9070,9030,6425
|
|
20240401,091400,721000360,9030,9040,9040,9030,2127
|
|
20240401,091300,701785570,9040,9050,9050,9020,806
|
|
20240401,091200,694500250,9050,9050,9050,9020,1157
|
|
20240401,091100,684037590,9050,9070,9070,9040,1227
|
|
20240401,091000,672930560,9070,9040,9070,9010,4365
|
|
20240401,090900,633411760,9010,9060,9060,9000,4373
|
|
20240401,090800,593944710,9070,9020,9070,9020,5994
|
|
20240401,090700,539760660,9050,9040,9060,9010,3241
|
|
20240401,090600,510480640,9040,9070,9070,9040,9171
|
|
20240401,090500,427446090,9060,9000,9100,9000,17668
|
|
20240401,090400,267545700,9000,9010,9020,9000,4668
|
|
20240401,090300,225478670,9010,8960,9020,8960,6765
|
|
20240401,090200,164649460,8960,8950,8960,8940,3937
|
|
20240401,090100,129382030,8950,8920,8960,8910,9414
|
|
20240401,090000,45310340,8920,8900,8930,8900,4862
|