589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,184500,8929790980,8790,8790,8790,8790,0
|
|
20240402,184400,8929790980,8790,8790,8790,8790,0
|
|
20240402,184300,8929790980,8790,8790,8790,8790,0
|
|
20240402,184200,8929790980,8790,8790,8790,8790,0
|
|
20240402,184100,8929790980,8790,8790,8790,8790,0
|
|
20240402,184000,8929790980,8790,8790,8790,8790,0
|
|
20240402,183900,8929790980,8790,8790,8790,8790,0
|
|
20240402,183800,8929790980,8790,8790,8790,8790,0
|
|
20240402,183700,8929790980,8790,8790,8790,8790,0
|
|
20240402,183600,8929790980,8790,8790,8790,8790,0
|
|
20240402,183500,8929790980,8790,8790,8790,8790,0
|
|
20240402,183400,8929790980,8790,8790,8790,8790,0
|
|
20240402,183300,8929790980,8790,8790,8790,8790,0
|
|
20240402,183200,8929790980,8790,8790,8790,8790,0
|
|
20240402,183100,8929790980,8790,8790,8790,8790,0
|
|
20240402,183000,8929790980,8790,8790,8790,8790,0
|
|
20240402,182900,8929790980,8790,8790,8790,8790,0
|
|
20240402,182800,8929790980,8790,8790,8790,8790,0
|
|
20240402,182700,8929790980,8790,8790,8790,8790,0
|
|
20240402,182600,8929790980,8790,8790,8790,8790,0
|
|
20240402,182500,8929790980,8790,8790,8790,8790,0
|
|
20240402,182400,8929790980,8790,8790,8790,8790,0
|
|
20240402,182300,8929790980,8790,8790,8790,8790,0
|
|
20240402,182200,8929790980,8790,8790,8790,8790,0
|
|
20240402,182100,8929790980,8790,8790,8790,8790,0
|
|
20240402,182000,8929790980,8790,8790,8790,8790,0
|
|
20240402,181900,8929790980,8790,8790,8790,8790,0
|
|
20240402,181800,8929790980,8790,8790,8790,8790,0
|
|
20240402,181700,8929790980,8790,8790,8790,8790,0
|
|
20240402,181600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,181500,8929790980,8790,8790,8790,8790,0
|
|
20240402,181400,8929790980,8790,8790,8790,8790,0
|
|
20240402,181300,8929790980,8790,8790,8790,8790,0
|
|
20240402,181200,8929790980,8790,8790,8790,8790,0
|
|
20240402,181100,8929790980,8790,8790,8790,8790,0
|
|
20240402,181000,8929790980,8790,8790,8790,8790,0
|
|
20240402,180900,8929790980,8790,8790,8790,8790,0
|
|
20240402,180800,8929790980,8790,8790,8790,8790,0
|
|
20240402,180700,8929790980,8790,8790,8790,8790,0
|
|
20240402,180600,8929790980,8790,8790,8790,8790,0
|
|
20240402,180500,8929790980,8790,8790,8790,8790,0
|
|
20240402,180400,8929790980,8790,8790,8790,8790,0
|
|
20240402,180300,8929790980,8790,8790,8790,8790,0
|
|
20240402,180200,8929790980,8790,8790,8790,8790,0
|
|
20240402,180100,8929790980,8790,8790,8790,8790,0
|
|
20240402,180000,8929790980,8790,8790,8790,8790,0
|
|
20240402,175900,8929790980,8790,8790,8790,8790,0
|
|
20240402,175800,8929790980,8790,8790,8790,8790,0
|
|
20240402,175700,8929790980,8790,8790,8790,8790,0
|
|
20240402,175600,8929790980,8790,8790,8790,8790,0
|
|
20240402,175500,8929790980,8790,8790,8790,8790,0
|
|
20240402,175400,8929790980,8790,8790,8790,8790,0
|
|
20240402,175300,8929790980,8790,8790,8790,8790,0
|
|
20240402,175200,8929790980,8790,8790,8790,8790,0
|
|
20240402,175100,8929790980,8790,8790,8790,8790,0
|
|
20240402,175000,8929790980,8790,8790,8790,8790,0
|
|
20240402,174900,8929790980,8790,8790,8790,8790,0
|
|
20240402,174800,8929790980,8790,8790,8790,8790,0
|
|
20240402,174700,8929790980,8790,8790,8790,8790,0
|
|
20240402,174600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,174500,8929790980,8790,8790,8790,8790,0
|
|
20240402,174400,8929790980,8790,8790,8790,8790,0
|
|
20240402,174300,8929790980,8790,8790,8790,8790,0
|
|
20240402,174200,8929790980,8790,8790,8790,8790,0
|
|
20240402,174100,8929790980,8790,8790,8790,8790,0
|
|
20240402,174000,8929790980,8790,8790,8790,8790,0
|
|
20240402,173900,8929790980,8790,8790,8790,8790,0
|
|
20240402,173800,8929790980,8790,8790,8790,8790,0
|
|
20240402,173700,8929790980,8790,8790,8790,8790,0
|
|
20240402,173600,8929790980,8790,8790,8790,8790,0
|
|
20240402,173500,8929790980,8790,8790,8790,8790,0
|
|
20240402,173400,8929790980,8790,8790,8790,8790,0
|
|
20240402,173300,8929790980,8790,8790,8790,8790,0
|
|
20240402,173200,8929790980,8790,8790,8790,8790,0
|
|
20240402,173100,8929790980,8790,8790,8790,8790,0
|
|
20240402,173000,8929790980,8790,8790,8790,8790,0
|
|
20240402,172900,8929790980,8790,8790,8790,8790,0
|
|
20240402,172800,8929790980,8790,8790,8790,8790,0
|
|
20240402,172700,8929790980,8790,8790,8790,8790,0
|
|
20240402,172600,8929790980,8790,8790,8790,8790,0
|
|
20240402,172500,8929790980,8790,8790,8790,8790,0
|
|
20240402,172400,8929790980,8790,8790,8790,8790,0
|
|
20240402,172300,8929790980,8790,8790,8790,8790,0
|
|
20240402,172200,8929790980,8790,8790,8790,8790,0
|
|
20240402,172100,8929790980,8790,8790,8790,8790,0
|
|
20240402,172000,8929790980,8790,8790,8790,8790,0
|
|
20240402,171900,8929790980,8790,8790,8790,8790,0
|
|
20240402,171800,8929790980,8790,8790,8790,8790,0
|
|
20240402,171700,8929790980,8790,8790,8790,8790,0
|
|
20240402,171600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,171500,8929790980,8790,8790,8790,8790,0
|
|
20240402,171400,8929790980,8790,8790,8790,8790,0
|
|
20240402,171300,8929790980,8790,8790,8790,8790,0
|
|
20240402,171200,8929790980,8790,8790,8790,8790,0
|
|
20240402,171100,8929790980,8790,8790,8790,8790,0
|
|
20240402,171000,8929790980,8790,8790,8790,8790,0
|
|
20240402,170900,8929790980,8790,8790,8790,8790,0
|
|
20240402,170800,8929790980,8790,8790,8790,8790,0
|
|
20240402,170700,8929790980,8790,8790,8790,8790,0
|
|
20240402,170600,8929790980,8790,8790,8790,8790,0
|
|
20240402,170500,8929790980,8790,8790,8790,8790,0
|
|
20240402,170400,8929790980,8790,8790,8790,8790,0
|
|
20240402,170300,8929790980,8790,8790,8790,8790,0
|
|
20240402,170200,8929790980,8790,8790,8790,8790,0
|
|
20240402,170100,8929790980,8790,8790,8790,8790,0
|
|
20240402,170000,8929790980,8790,8790,8790,8790,0
|
|
20240402,165900,8929790980,8790,8790,8790,8790,0
|
|
20240402,165800,8929790980,8790,8790,8790,8790,0
|
|
20240402,165700,8929790980,8790,8790,8790,8790,0
|
|
20240402,165600,8929790980,8790,8790,8790,8790,0
|
|
20240402,165500,8929790980,8790,8790,8790,8790,0
|
|
20240402,165400,8929790980,8790,8790,8790,8790,0
|
|
20240402,165300,8929790980,8790,8790,8790,8790,0
|
|
20240402,165200,8929790980,8790,8790,8790,8790,0
|
|
20240402,165100,8929790980,8790,8790,8790,8790,0
|
|
20240402,165000,8929790980,8790,8790,8790,8790,0
|
|
20240402,164900,8929790980,8790,8790,8790,8790,0
|
|
20240402,164800,8929790980,8790,8790,8790,8790,0
|
|
20240402,164700,8929790980,8790,8790,8790,8790,0
|
|
20240402,164600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,164500,8929790980,8790,8790,8790,8790,0
|
|
20240402,164400,8929790980,8790,8790,8790,8790,0
|
|
20240402,164300,8929790980,8790,8790,8790,8790,0
|
|
20240402,164200,8929790980,8790,8790,8790,8790,0
|
|
20240402,164100,8929790980,8790,8790,8790,8790,0
|
|
20240402,164000,8929790980,8790,8790,8790,8790,0
|
|
20240402,163900,8929790980,8790,8790,8790,8790,0
|
|
20240402,163800,8929790980,8790,8790,8790,8790,0
|
|
20240402,163700,8929790980,8790,8790,8790,8790,0
|
|
20240402,163600,8929790980,8790,8790,8790,8790,0
|
|
20240402,163500,8929790980,8790,8790,8790,8790,0
|
|
20240402,163400,8929790980,8790,8790,8790,8790,0
|
|
20240402,163300,8929790980,8790,8790,8790,8790,0
|
|
20240402,163200,8929790980,8790,8790,8790,8790,0
|
|
20240402,163100,8929790980,8790,8790,8790,8790,0
|
|
20240402,163000,8929790980,8790,8790,8790,8790,0
|
|
20240402,162900,8929790980,8790,8790,8790,8790,0
|
|
20240402,162800,8929790980,8790,8790,8790,8790,0
|
|
20240402,162700,8929790980,8790,8790,8790,8790,0
|
|
20240402,162600,8929790980,8790,8790,8790,8790,0
|
|
20240402,162500,8929790980,8790,8790,8790,8790,0
|
|
20240402,162400,8929790980,8790,8790,8790,8790,0
|
|
20240402,162300,8929790980,8790,8790,8790,8790,0
|
|
20240402,162200,8929790980,8790,8790,8790,8790,0
|
|
20240402,162100,8929790980,8790,8790,8790,8790,0
|
|
20240402,162000,8929790980,8790,8790,8790,8790,0
|
|
20240402,161900,8929790980,8790,8790,8790,8790,0
|
|
20240402,161800,8929790980,8790,8790,8790,8790,0
|
|
20240402,161700,8929790980,8790,8790,8790,8790,0
|
|
20240402,161600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,161500,8929790980,8790,8790,8790,8790,0
|
|
20240402,161400,8929790980,8790,8790,8790,8790,0
|
|
20240402,161300,8929790980,8790,8790,8790,8790,0
|
|
20240402,161200,8929790980,8790,8790,8790,8790,0
|
|
20240402,161100,8929790980,8790,8790,8790,8790,0
|
|
20240402,161000,8929790980,8790,8790,8790,8790,0
|
|
20240402,160900,8929790980,8790,8790,8790,8790,0
|
|
20240402,160800,8929790980,8790,8790,8790,8790,0
|
|
20240402,160700,8929790980,8790,8790,8790,8790,0
|
|
20240402,160600,8929790980,8790,8790,8790,8790,0
|
|
20240402,160500,8929790980,8790,8790,8790,8790,0
|
|
20240402,160400,8929790980,8790,8790,8790,8790,0
|
|
20240402,160300,8929790980,8790,8790,8790,8790,0
|
|
20240402,160200,8929790980,8790,8790,8790,8790,0
|
|
20240402,160100,8929790980,8790,8790,8790,8790,0
|
|
20240402,160000,8929790980,8790,8790,8790,8790,0
|
|
20240402,155900,8929790980,8790,8790,8790,8790,0
|
|
20240402,155800,8929790980,8790,8790,8790,8790,0
|
|
20240402,155700,8929790980,8790,8790,8790,8790,0
|
|
20240402,155600,8929790980,8790,8790,8790,8790,0
|
|
20240402,155500,8929790980,8790,8790,8790,8790,0
|
|
20240402,155400,8929790980,8790,8790,8790,8790,0
|
|
20240402,155300,8929790980,8790,8790,8790,8790,0
|
|
20240402,155200,8929790980,8790,8790,8790,8790,0
|
|
20240402,155100,8929790980,8790,8790,8790,8790,0
|
|
20240402,155000,8929790980,8790,8790,8790,8790,0
|
|
20240402,154900,8929790980,8790,8790,8790,8790,0
|
|
20240402,154800,8929790980,8790,8790,8790,8790,0
|
|
20240402,154700,8929790980,8790,8790,8790,8790,0
|
|
20240402,154600,8929790980,8790,8790,8790,8790,17507
|
|
20240402,154500,8929790980,8790,8790,8790,8790,0
|
|
20240402,154400,8929790980,8790,8790,8790,8790,0
|
|
20240402,154300,8929790980,8790,8790,8790,8790,0
|
|
20240402,154200,8929790980,8790,8790,8790,8790,0
|
|
20240402,154100,8929790980,8790,8790,8790,8790,0
|
|
20240402,154000,8929790980,8790,8790,8790,8790,0
|
|
20240402,153900,8929790980,8790,8790,8790,8790,0
|
|
20240402,153800,8929790980,8790,8790,8790,8790,0
|
|
20240402,153700,8929790980,8790,8790,8790,8790,0
|
|
20240402,153600,8929790980,8790,8790,8790,8790,0
|
|
20240402,153500,8929790980,8790,8790,8790,8790,0
|
|
20240402,153400,8929790980,8790,8790,8790,8790,0
|
|
20240402,153300,8929790980,8790,8790,8790,8790,0
|
|
20240402,153200,8929790980,8790,8790,8790,8790,0
|
|
20240402,153100,8929790980,8790,8790,8790,8790,0
|
|
20240402,153000,8929790980,8790,8790,8790,8790,17507
|
|
20240402,152900,8775904450,8830,8830,8830,8830,0
|
|
20240402,152800,8775904450,8830,8830,8830,8830,0
|
|
20240402,152700,8775904450,8830,8830,8830,8830,0
|
|
20240402,152600,8775904450,8830,8830,8830,8830,0
|
|
20240402,152500,8775904450,8830,8830,8830,8830,0
|
|
20240402,152400,8775904450,8830,8830,8830,8830,0
|
|
20240402,152300,8775904450,8830,8830,8830,8830,0
|
|
20240402,152200,8775904450,8830,8830,8830,8830,0
|
|
20240402,152100,8775904450,8830,8830,8830,8830,0
|
|
20240402,152000,8775904450,8830,8830,8830,8830,0
|
|
20240402,151900,8775904450,8830,8840,8840,8810,4113
|
|
20240402,151800,8739618870,8830,8830,8840,8820,1204
|
|
20240402,151700,8728982210,8830,8820,8830,8820,1268
|
|
20240402,151600,8717791650,8830,8830,8830,8810,1078
|
|
20240402,151500,8708283690,8830,8840,8840,8820,2686
|
|
20240402,151400,8684565390,8840,8840,8840,8840,821
|
|
20240402,151300,8677307750,8840,8840,8840,8820,1466
|
|
20240402,151200,8664361630,8840,8830,8840,8830,1110
|
|
20240402,151100,8654555010,8830,8840,8850,8830,2080
|
|
20240402,151000,8636185670,8830,8830,8840,8830,362
|
|
20240402,150900,8632989160,8840,8830,8840,8830,114
|
|
20240402,150800,8631982440,8830,8850,8850,8830,1090
|
|
20240402,150700,8622350320,8820,8810,8850,8810,1793
|
|
20240402,150600,8606530870,8820,8850,8850,8800,8136
|
|
20240402,150500,8534825400,8850,8850,8850,8840,768
|
|
20240402,150400,8528033700,8850,8840,8850,8840,400
|
|
20240402,150300,8524495740,8840,8840,8850,8840,265
|
|
20240402,150200,8522152530,8850,8850,8850,8840,1255
|
|
20240402,150100,8511056260,8850,8850,8860,8850,1736
|
|
20240402,150000,8495690650,8860,8860,8860,8860,44
|
|
20240402,145900,8495300810,8860,8850,8870,8850,315
|
|
20240402,145800,8492512180,8860,8870,8870,8850,2320
|
|
20240402,145700,8471956860,8870,8870,8870,8860,1338
|
|
20240402,145600,8460089800,8860,8850,8860,8850,158
|
|
20240402,145500,8458690140,8850,8840,8850,8840,399
|
|
20240402,145400,8455159040,8840,8850,8850,8840,916
|
|
20240402,145300,8447056440,8840,8840,8840,8830,440
|
|
20240402,145200,8443167960,8840,8830,8840,8830,130
|
|
20240402,145100,8442019920,8810,8800,8820,8800,1388
|
|
20240402,145000,8429798630,8800,8800,8800,8800,349
|
|
20240402,144900,8426727430,8800,8810,8810,8790,2406
|
|
20240402,144800,8405561110,8810,8810,8810,8800,115
|
|
20240402,144700,8404547970,8810,8810,8820,8800,1388
|
|
20240402,144600,8392321650,8810,8820,8820,8800,2890
|
|
20240402,144500,8366861200,8820,8830,8830,8810,839
|
|
20240402,144400,8359461290,8840,8830,8840,8810,277
|
|
20240402,144300,8357020560,8810,8850,8850,8800,11437
|
|
20240402,144200,8256328380,8850,8840,8850,8840,400
|
|
20240402,144100,8252788470,8840,8840,8840,8840,192
|
|
20240402,144000,8251091190,8840,8830,8840,8830,205
|
|
20240402,143900,8249280960,8810,8840,8840,8810,2053
|
|
20240402,143800,8231186230,8840,8840,8840,8820,1844
|
|
20240402,143700,8214907080,8840,8830,8840,8830,743
|
|
20240402,143600,8208340960,8830,8830,8830,8830,566
|
|
20240402,143500,8203343180,8820,8820,8820,8820,200
|
|
20240402,143400,8201579180,8820,8820,8820,8810,341
|
|
20240402,143300,8198573030,8820,8820,8830,8810,947
|
|
20240402,143200,8190223380,8820,8820,8820,8820,498
|
|
20240402,143100,8185831020,8820,8830,8830,8820,212
|
|
20240402,143000,8183961140,8820,8820,8820,8810,1806
|
|
20240402,142900,8168045740,8820,8840,8840,8820,2375
|
|
20240402,142800,8147087950,8840,8850,8850,8840,1438
|
|
20240402,142700,8134374460,8850,8840,8850,8840,428
|
|
20240402,142600,8130587390,8840,8850,8850,8840,105
|
|
20240402,142500,8129658160,8850,8850,8850,8850,62
|
|
20240402,142400,8129109460,8850,8840,8850,8840,361
|
|
20240402,142300,8125918020,8840,8860,8860,8840,3353
|
|
20240402,142200,8096251050,8860,8880,8890,8860,7664
|
|
20240402,142100,8028253000,8880,8890,8890,8880,150
|
|
20240402,142000,8026920970,8890,8890,8890,8880,118
|
|
20240402,141900,8025872510,8890,8890,8890,8880,373
|
|
20240402,141800,8022557090,8890,8890,8890,8880,1020
|
|
20240402,141700,8013490290,8880,8890,8890,8880,579
|
|
20240402,141600,8008348270,8890,8890,8890,8880,1180
|
|
20240402,141500,7997863520,8890,8890,8890,8880,81
|
|
20240402,141400,7997143630,8890,8880,8890,8880,1242
|
|
20240402,141300,7986114010,8890,8880,8890,8870,3564
|
|
20240402,141200,7954486590,8880,8890,8890,8870,1325
|
|
20240402,141100,7942726490,8890,8880,8890,8880,292
|
|
20240402,141000,7940130710,8880,8880,8880,8880,417
|
|
20240402,140900,7936427750,8890,8880,8890,8870,444
|
|
20240402,140800,7932484850,8880,8880,8880,8880,119
|
|
20240402,140700,7931428130,8880,8880,8890,8880,1164
|
|
20240402,140600,7921091110,8880,8880,8880,8880,620
|
|
20240402,140500,7915585510,8880,8880,8880,8870,125
|
|
20240402,140400,7914475550,8870,8880,8880,8870,451
|
|
20240402,140300,7910474210,8870,8880,8880,8860,1704
|
|
20240402,140200,7895375030,8880,8890,8890,8880,1105
|
|
20240402,140100,7885559380,8890,8880,8890,8880,410
|
|
20240402,140000,7881917740,8880,8880,8880,8880,222
|
|
20240402,135900,7879946380,8870,8890,8890,8870,1482
|
|
20240402,135800,7866796220,8890,8890,8890,8890,443
|
|
20240402,135700,7862857950,8890,8890,8900,8890,203
|
|
20240402,135600,7861052760,8890,8890,8890,8890,536
|
|
20240402,135500,7856287720,8890,8880,8890,8880,282
|
|
20240402,135400,7853783340,8880,8890,8900,8880,1096
|
|
20240402,135300,7844045660,8890,8890,8890,8890,134
|
|
20240402,135200,7842854400,8890,8870,8890,8870,416
|
|
20240402,135100,7839161220,8870,8890,8890,8870,4418
|
|
20240402,135000,7799944530,8900,8890,8900,8890,258
|
|
20240402,134900,7797650800,8900,8900,8900,8890,362
|
|
20240402,134800,7794431790,8900,8890,8900,8890,511
|
|
20240402,134700,7789886870,8900,8900,8900,8900,36
|
|
20240402,134600,7789566470,8900,8900,8900,8890,76
|
|
20240402,134500,7788890570,8900,8900,8900,8900,346
|
|
20240402,134400,7785811170,8890,8890,8890,8890,153
|
|
20240402,134300,7784451000,8890,8910,8920,8880,9023
|
|
20240402,134200,7704175580,8920,8930,8930,8910,4135
|
|
20240402,134100,7667284110,8930,8940,8940,8930,861
|
|
20240402,134000,7659590250,8940,8940,8950,8930,478
|
|
20240402,133900,7655317220,8950,8950,8950,8950,0
|
|
20240402,133800,7655317220,8950,8940,8950,8940,374
|
|
20240402,133700,7651972940,8950,8950,8950,8950,203
|
|
20240402,133600,7650156090,8950,8950,8950,8940,139
|
|
20240402,133500,7648913280,8950,8960,8960,8940,511
|
|
20240402,133400,7644340850,8960,8960,8960,8950,63
|
|
20240402,133300,7643776680,8960,8960,8960,8950,601
|
|
20240402,133200,7638397330,8960,8970,8970,8950,1213
|
|
20240402,133100,7627536270,8970,8950,8970,8950,1140
|
|
20240402,133000,7617329320,8950,8990,8990,8950,3568
|
|
20240402,132900,7585316210,9000,9000,9000,9000,17
|
|
20240402,132800,7585163210,9000,9000,9000,9000,86
|
|
20240402,132700,7584389210,8980,9000,9000,8980,454
|
|
20240402,132600,7580309250,8980,8990,8990,8980,500
|
|
20240402,132500,7575819230,8990,8980,8990,8980,1152
|
|
20240402,132400,7565462880,8970,8970,8970,8970,0
|
|
20240402,132300,7565462880,8970,8980,8980,8970,371
|
|
20240402,132200,7562134580,8980,8980,8980,8970,508
|
|
20240402,132100,7557575920,8980,8990,8990,8980,444
|
|
20240402,132000,7553588580,8990,8990,9000,8980,238
|
|
20240402,131900,7551448730,8990,8990,9000,8990,764
|
|
20240402,131800,7544578080,8990,9020,9050,8990,1794
|
|
20240402,131700,7528436490,9010,9020,9020,9010,1106
|
|
20240402,131600,7518471110,9020,9040,9040,9020,1323
|
|
20240402,131500,7506530240,9050,9050,9050,9050,0
|
|
20240402,131400,7506530240,9050,9030,9050,9030,37
|
|
20240402,131300,7506195590,9060,9030,9060,9030,453
|
|
20240402,131200,7502093670,9060,9050,9060,9030,168
|
|
20240402,131100,7500573120,9030,9050,9050,9030,2122
|
|
20240402,131000,7481409280,9050,9030,9050,9030,786
|
|
20240402,130900,7474303640,9030,9030,9030,9030,167
|
|
20240402,130800,7472795630,9030,9020,9030,9020,402
|
|
20240402,130700,7469169260,9020,9000,9030,9000,29
|
|
20240402,130600,7468908050,9010,9030,9030,9010,461
|
|
20240402,130500,7464751250,9030,9050,9050,9030,1349
|
|
20240402,130400,7452557700,9040,9070,9070,9040,2501
|
|
20240402,130300,7429923350,9070,9090,9090,9060,4471
|
|
20240402,130200,7389373270,9090,9100,9110,9080,182
|
|
20240402,130100,7387719370,9100,9110,9110,9080,666
|
|
20240402,130000,7381663570,9130,9120,9130,9100,1642
|
|
20240402,125900,7366714290,9130,9140,9140,9120,940
|
|
20240402,125800,7358132910,9140,9130,9140,9120,1769
|
|
20240402,125700,7341984730,9140,9140,9140,9110,2488
|
|
20240402,125600,7319281140,9130,9130,9130,9120,1325
|
|
20240402,125500,7307187250,9120,9110,9120,9100,2017
|
|
20240402,125400,7288796380,9110,9110,9120,9100,1379
|
|
20240402,125300,7276236780,9100,9060,9110,9050,9089
|
|
20240402,125200,7193641170,9060,9050,9060,9050,1018
|
|
20240402,125100,7184418990,9060,9060,9060,9040,1159
|
|
20240402,125000,7173930030,9060,9030,9060,9030,2353
|
|
20240402,124900,7152642320,9040,9010,9040,9010,728
|
|
20240402,124800,7146080940,9010,9020,9030,9010,473
|
|
20240402,124700,7141814600,9040,9030,9040,9030,1205
|
|
20240402,124600,7130932350,9040,9060,9060,9040,1147
|
|
20240402,124500,7120553680,9070,9040,9070,9040,3721
|
|
20240402,124400,7086847190,9050,9020,9050,9010,5904
|
|
20240402,124300,7033448920,9020,9010,9020,9010,554
|
|
20240402,124200,7028453600,9010,9000,9010,9000,220
|
|
20240402,124100,7026473590,8990,8980,8990,8980,388
|
|
20240402,124000,7022985500,8980,8990,8990,8980,709
|
|
20240402,123900,7016614040,8990,9000,9000,8990,221
|
|
20240402,123800,7014625070,8990,8990,9000,8990,512
|
|
20240402,123700,7010022180,8990,8990,8990,8990,1471
|
|
20240402,123600,6996797890,9000,9000,9000,9000,509
|
|
20240402,123500,6992216890,8990,9010,9010,8990,259
|
|
20240402,123400,6989886260,8980,8980,8980,8980,153
|
|
20240402,123300,6988512320,8980,8970,9040,8970,4218
|
|
20240402,123200,6950513300,8960,8950,8960,8950,577
|
|
20240402,123100,6945343840,8960,8950,8960,8950,527
|
|
20240402,123000,6940625590,8950,8950,8950,8950,207
|
|
20240402,122900,6938772940,8950,8950,8950,8940,1007
|
|
20240402,122800,6929763190,8950,8950,8960,8930,321
|
|
20240402,122700,6926891470,8950,8950,8970,8940,2222
|
|
20240402,122600,6907005410,8960,8960,8960,8960,690
|
|
20240402,122500,6900823010,8960,8960,8960,8960,2
|
|
20240402,122400,6900805090,8950,8960,8960,8950,139
|
|
20240402,122300,6899559830,8960,8970,8970,8950,1727
|
|
20240402,122200,6884087340,8970,8970,8970,8970,271
|
|
20240402,122100,6881656470,8970,8970,8970,8970,99
|
|
20240402,122000,6880768440,8970,8970,8970,8960,1851
|
|
20240402,121900,6864175780,8970,8970,8970,8960,680
|
|
20240402,121800,6858082750,8970,8980,8990,8970,446
|
|
20240402,121700,6854081760,8970,9000,9000,8970,417
|
|
20240402,121600,6850333480,9000,9000,9000,9000,38
|
|
20240402,121500,6849991480,9000,9000,9000,8990,458
|
|
20240402,121400,6845871910,9000,9000,9000,9000,1073
|
|
20240402,121300,6836214910,8990,8990,8990,8980,545
|
|
20240402,121200,6831316360,8990,8980,8990,8980,427
|
|
20240402,121100,6827478900,8980,8980,8980,8980,270
|
|
20240402,121000,6825054300,8980,8970,8980,8950,1094
|
|
20240402,120900,6815256220,8980,8970,8990,8950,1214
|
|
20240402,120800,6804368220,8970,8970,8980,8970,687
|
|
20240402,120700,6798201840,8980,8970,8980,8950,646
|
|
20240402,120600,6792412640,8960,8980,8980,8960,116
|
|
20240402,120500,6791373260,8950,8970,8970,8950,696
|
|
20240402,120400,6785132140,8960,8960,8960,8960,232
|
|
20240402,120300,6783053420,8960,8950,8960,8950,683
|
|
20240402,120200,6776938080,8950,8950,8950,8950,446
|
|
20240402,120100,6772946380,8920,8950,8950,8920,2092
|
|
20240402,120000,6754243930,8950,8940,8950,8940,147
|
|
20240402,115900,6752929690,8940,8950,8950,8940,186
|
|
20240402,115800,6751266250,8950,8970,8970,8920,1206
|
|
20240402,115700,6740485650,8960,8940,8960,8940,943
|
|
20240402,115600,6732049890,8940,8940,8950,8940,1313
|
|
20240402,115500,6720304220,8940,8940,8940,8940,121
|
|
20240402,115400,6719222480,8940,8940,8950,8940,245
|
|
20240402,115300,6717031430,8950,8950,8950,8930,91
|
|
20240402,115200,6716217810,8950,8940,8950,8940,11
|
|
20240402,115100,6716119380,8940,8950,8960,8940,1691
|
|
20240402,115000,6700987080,8950,8950,8950,8950,27
|
|
20240402,114900,6700745430,8950,8950,8950,8950,178
|
|
20240402,114800,6699152330,8970,8970,8970,8950,1081
|
|
20240402,114700,6689455780,8970,8940,8970,8940,6
|
|
20240402,114600,6689401990,8950,8960,8970,8950,1316
|
|
20240402,114500,6677602840,8950,8940,8960,8920,780
|
|
20240402,114400,6670624090,8920,8930,8930,8920,3024
|
|
20240402,114300,6643629570,8930,8950,8950,8930,202
|
|
20240402,114200,6641823880,8940,8960,8960,8940,1106
|
|
20240402,114100,6631934210,8960,8960,8960,8950,883
|
|
20240402,114000,6624030740,8960,8970,8970,8950,2404
|
|
20240402,113900,6602484550,8980,9000,9000,8980,987
|
|
20240402,113800,6593610950,9000,9010,9010,9000,199
|
|
20240402,113700,6591819540,9020,9000,9020,8980,2149
|
|
20240402,113600,6572490600,9000,9000,9000,8990,1279
|
|
20240402,113500,6560987700,9010,9020,9020,8990,2113
|
|
20240402,113400,6541967720,9020,9010,9030,9000,2865
|
|
20240402,113300,6516136450,9020,8970,9020,8960,4729
|
|
20240402,113200,6473599100,8990,8980,9000,8980,2535
|
|
20240402,113100,6450813230,8990,8960,8990,8960,2799
|
|
20240402,113000,6425695550,8950,8950,8950,8940,1115
|
|
20240402,112900,6415717400,8950,8940,8950,8940,1050
|
|
20240402,112800,6406328090,8930,8930,8930,8930,991
|
|
20240402,112700,6397478460,8910,8910,8920,8910,1678
|
|
20240402,112600,6382520960,8890,8900,8910,8880,276
|
|
20240402,112500,6380066630,8900,8900,8900,8880,402
|
|
20240402,112400,6376493750,8870,8890,8900,8870,2765
|
|
20240402,112300,6351937550,8900,8890,8900,8880,1247
|
|
20240402,112200,6340859710,8900,8900,8900,8890,233
|
|
20240402,112100,6338787200,8870,8880,8900,8870,979
|
|
20240402,112000,6330085580,8900,8880,8900,8870,244
|
|
20240402,111900,6327919140,8870,8900,8910,8870,309
|
|
20240402,111800,6325173520,8870,8910,8910,8870,1361
|
|
20240402,111700,6313067480,8910,8920,8930,8910,1420
|
|
20240402,111600,6300402180,8930,8910,8940,8910,2450
|
|
20240402,111500,6278531760,8910,8890,8920,8890,6111
|
|
20240402,111400,6224120860,8890,8860,8890,8860,5347
|
|
20240402,111300,6176679590,8860,8820,8860,8820,2391
|
|
20240402,111200,6155518030,8820,8860,8860,8820,3895
|
|
20240402,111100,6121160070,8860,8820,8870,8820,3308
|
|
20240402,111000,6091896760,8810,8770,8810,8770,8321
|
|
20240402,110900,6018711910,8770,8780,8780,8770,196
|
|
20240402,110800,6016991330,8760,8780,8780,8760,1266
|
|
20240402,110700,6005879970,8780,8770,8780,8770,72
|
|
20240402,110600,6005248350,8770,8780,8780,8770,353
|
|
20240402,110500,6002149080,8750,8750,8750,8740,1000
|
|
20240402,110400,5993399180,8740,8780,8790,8740,5078
|
|
20240402,110300,5948887290,8780,8800,8800,8780,1898
|
|
20240402,110200,5932207310,8800,8790,8800,8790,609
|
|
20240402,110100,5926853780,8770,8790,8790,8760,2969
|
|
20240402,110000,5900800240,8790,8790,8790,8780,1424
|
|
20240402,105900,5888289710,8780,8780,8780,8780,299
|
|
20240402,105800,5885664490,8790,8780,8790,8780,653
|
|
20240402,105700,5879931100,8780,8770,8780,8750,1855
|
|
20240402,105600,5863675080,8780,8770,8780,8750,1711
|
|
20240402,105500,5848684750,8770,8770,8780,8770,801
|
|
20240402,105400,5841659070,8780,8750,8780,8750,735
|
|
20240402,105300,5835208350,8750,8760,8790,8750,1243
|
|
20240402,105200,5824325120,8760,8760,8760,8750,1283
|
|
20240402,105100,5813087200,8760,8760,8760,8750,2043
|
|
20240402,105000,5795204340,8760,8800,8800,8750,5574
|
|
20240402,104900,5746338460,8810,8790,8820,8790,1288
|
|
20240402,104800,5735009560,8790,8770,8790,8750,2044
|
|
20240402,104700,5717065380,8770,8770,8780,8740,4617
|
|
20240402,104600,5676584970,8710,8800,8820,8710,6817
|
|
20240402,104500,5616811900,8800,8740,8820,8740,6179
|
|
20240402,104400,5562585040,8740,8730,8750,8720,6427
|
|
20240402,104300,5506506630,8740,8760,8760,8730,23404
|
|
20240402,104200,5301733220,8760,8770,8780,8760,7620
|
|
20240402,104100,5234947870,8780,8790,8790,8770,1073
|
|
20240402,104000,5225532080,8780,8780,8790,8780,2013
|
|
20240402,103900,5207854190,8780,8780,8790,8770,3808
|
|
20240402,103800,5174413380,8790,8810,8820,8790,8169
|
|
20240402,103700,5102489860,8810,8810,8820,8810,1258
|
|
20240402,103600,5091404710,8820,8820,8820,8810,1639
|
|
20240402,103500,5076959030,8820,8820,8820,8820,1100
|
|
20240402,103400,5067257030,8820,8830,8830,8810,3878
|
|
20240402,103300,5033069950,8830,8810,8830,8810,3430
|
|
20240402,103200,5002849860,8830,8820,8830,8810,5071
|
|
20240402,103100,4958164160,8830,8810,8830,8810,346
|
|
20240402,103000,4955111440,8830,8830,8850,8800,19831
|
|
20240402,102900,4780316330,8830,8850,8850,8830,2736
|
|
20240402,102800,4756127560,8860,8860,8860,8840,439
|
|
20240402,102700,4752243780,8850,8840,8850,8830,2839
|
|
20240402,102600,4727141230,8850,8850,8870,8840,2045
|
|
20240402,102500,4709058390,8850,8880,8880,8850,3137
|
|
20240402,102400,4681295670,8850,8880,8890,8850,7130
|
|
20240402,102300,4618134660,8880,8890,8890,8870,2898
|
|
20240402,102200,4592421860,8870,8880,8890,8870,390
|
|
20240402,102100,4588961940,8870,8910,8910,8870,3984
|
|
20240402,102000,4553547780,8910,8860,8910,8860,3379
|
|
20240402,101900,4523557200,8870,8840,8870,8820,8725
|
|
20240402,101800,4446388560,8840,8850,8850,8800,15616
|
|
20240402,101700,4308555970,8860,8900,8900,8850,13964
|
|
20240402,101600,4184545470,8900,8920,8920,8900,8420
|
|
20240402,101500,4109577350,8920,8920,8920,8910,3418
|
|
20240402,101400,4079096570,8920,8930,8940,8920,10505
|
|
20240402,101300,3985293280,8930,8940,8940,8930,2078
|
|
20240402,101200,3966721090,8940,8940,8940,8930,4070
|
|
20240402,101100,3930356000,8940,8970,8970,8920,1963
|
|
20240402,101000,3912808010,8970,8980,8980,8930,16407
|
|
20240402,100900,3765825250,8970,8990,8990,8970,6286
|
|
20240402,100800,3709381960,8990,9000,9000,8990,403
|
|
20240402,100700,3705757970,9000,8990,9000,8980,1931
|
|
20240402,100600,3688411630,8990,9000,9010,8980,2324
|
|
20240402,100500,3667509580,9000,9010,9030,9000,2290
|
|
20240402,100400,3646885760,9030,8990,9030,8990,4823
|
|
20240402,100300,3603493240,8990,9000,9030,8990,1717
|
|
20240402,100200,3588012450,9030,9000,9040,8990,5070
|
|
20240402,100100,3542407120,9000,9060,9060,8990,15765
|
|
20240402,100000,3400197190,9070,9070,9070,9050,914
|
|
20240402,095900,3391915660,9060,9040,9060,9040,1906
|
|
20240402,095800,3374667670,9050,9040,9050,9040,649
|
|
20240402,095700,3368799910,9080,9050,9080,9030,3874
|
|
20240402,095600,3333715020,9050,9070,9070,9050,1718
|
|
20240402,095500,3318144780,9060,9050,9060,9030,2534
|
|
20240402,095400,3295232580,9080,9070,9080,9040,3882
|
|
20240402,095300,3260019530,9070,9070,9090,9070,753
|
|
20240402,095200,3253188300,9070,9030,9110,9020,24916
|
|
20240402,095100,3027480680,9030,9040,9040,9020,2387
|
|
20240402,095000,3005918470,9040,9030,9040,9030,708
|
|
20240402,094900,2999524630,9020,9030,9050,9020,1073
|
|
20240402,094800,2989833210,9020,9030,9040,9010,3691
|
|
20240402,094700,2956547660,9030,9060,9060,9020,1492
|
|
20240402,094600,2943072090,9060,9040,9090,9040,10871
|
|
20240402,094500,2844324680,9050,9050,9060,8990,5546
|
|
20240402,094400,2794333610,9030,9060,9060,9020,1841
|
|
20240402,094300,2777707300,9060,9090,9090,8980,7988
|
|
20240402,094200,2705541510,9090,9090,9090,9080,725
|
|
20240402,094100,2698952260,9090,9080,9100,9010,3304
|
|
20240402,094000,2669016230,9070,9030,9080,9030,2018
|
|
20240402,093900,2650733320,9050,9010,9050,9010,2021
|
|
20240402,093800,2632505970,9040,9000,9040,8980,14676
|
|
20240402,093700,2500187060,8980,8970,9030,8970,5135
|
|
20240402,093600,2453967600,8960,9030,9030,8960,34424
|
|
20240402,093500,2144045930,9030,9080,9080,9030,9330
|
|
20240402,093400,2059579680,9080,9090,9090,9070,5112
|
|
20240402,093300,2013150150,9100,9090,9100,9090,2343
|
|
20240402,093200,1991846310,9090,9080,9100,9080,864
|
|
20240402,093100,1983993910,9080,9080,9100,9070,1570
|
|
20240402,093000,1969736050,9080,9100,9130,9080,7397
|
|
20240402,092900,1902425270,9100,9100,9100,9060,2309
|
|
20240402,092800,1881423080,9100,9060,9110,9030,8353
|
|
20240402,092700,1805664470,9040,9040,9070,9020,17240
|
|
20240402,092600,1649744210,9040,9080,9090,9040,18960
|
|
20240402,092500,1477827590,9080,9100,9110,9070,7747
|
|
20240402,092400,1407370150,9110,9110,9120,9100,7484
|
|
20240402,092300,1339209800,9110,9140,9150,9110,16157
|
|
20240402,092200,1191701130,9140,9180,9180,9140,9463
|
|
20240402,092100,1105033110,9180,9180,9190,9180,2861
|
|
20240402,092000,1078766490,9180,9180,9190,9170,4469
|
|
20240402,091900,1037760810,9180,9190,9190,9170,5833
|
|
20240402,091800,984199420,9190,9200,9210,9190,5851
|
|
20240402,091700,930395370,9200,9240,9240,9200,4877
|
|
20240402,091600,885469720,9240,9270,9280,9240,2329
|
|
20240402,091500,863932700,9280,9290,9290,9260,1538
|
|
20240402,091400,849676830,9290,9270,9290,9240,3533
|
|
20240402,091300,816922210,9270,9250,9270,9240,2497
|
|
20240402,091200,793796690,9250,9270,9280,9250,3611
|
|
20240402,091100,760357610,9270,9230,9280,9220,2676
|
|
20240402,091000,735582540,9240,9240,9250,9210,4534
|
|
20240402,090900,693720560,9240,9250,9260,9230,2118
|
|
20240402,090800,674122480,9250,9200,9260,9200,3960
|
|
20240402,090700,637653590,9210,9210,9220,9170,18590
|
|
20240402,090600,466856850,9220,9290,9290,9210,9609
|
|
20240402,090500,378066040,9280,9270,9290,9260,1570
|
|
20240402,090400,363503750,9270,9300,9310,9260,5857
|
|
20240402,090300,309158650,9320,9340,9340,9270,2357
|
|
20240402,090200,287229050,9340,9250,9360,9250,4556
|
|
20240402,090100,244916500,9250,9360,9370,9210,10687
|
|
20240402,090000,145851870,9380,9370,9390,9230,15644
|