622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,191800,7731048440,8900,8900,8900,8900,0
|
|
20240401,191700,7731048440,8900,8900,8900,8900,0
|
|
20240401,191600,7731048440,8900,8900,8900,8900,0
|
|
20240401,191500,7731048440,8900,8900,8900,8900,0
|
|
20240401,191400,7731048440,8900,8900,8900,8900,0
|
|
20240401,191300,7731048440,8900,8900,8900,8900,0
|
|
20240401,191200,7731048440,8900,8900,8900,8900,0
|
|
20240401,191100,7731048440,8900,8900,8900,8900,0
|
|
20240401,191000,7731048440,8900,8900,8900,8900,0
|
|
20240401,190900,7731048440,8900,8900,8900,8900,0
|
|
20240401,190800,7731048440,8900,8900,8900,8900,0
|
|
20240401,190700,7731048440,8900,8900,8900,8900,0
|
|
20240401,190600,7731048440,8900,8900,8900,8900,0
|
|
20240401,190500,7731048440,8900,8900,8900,8900,0
|
|
20240401,190400,7731048440,8900,8900,8900,8900,0
|
|
20240401,190300,7731048440,8900,8900,8900,8900,0
|
|
20240401,190200,7731048440,8900,8900,8900,8900,0
|
|
20240401,190100,7731048440,8900,8900,8900,8900,0
|
|
20240401,190000,7731048440,8900,8900,8900,8900,0
|
|
20240401,185900,7731048440,8900,8900,8900,8900,0
|
|
20240401,185800,7731048440,8900,8900,8900,8900,0
|
|
20240401,185700,7731048440,8900,8900,8900,8900,0
|
|
20240401,185600,7731048440,8900,8900,8900,8900,0
|
|
20240401,185500,7731048440,8900,8900,8900,8900,0
|
|
20240401,185400,7731048440,8900,8900,8900,8900,0
|
|
20240401,185300,7731048440,8900,8900,8900,8900,0
|
|
20240401,185200,7731048440,8900,8900,8900,8900,0
|
|
20240401,185100,7731048440,8900,8900,8900,8900,0
|
|
20240401,185000,7731048440,8900,8900,8900,8900,0
|
|
20240401,184900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,184800,7731048440,8900,8900,8900,8900,0
|
|
20240401,184700,7731048440,8900,8900,8900,8900,0
|
|
20240401,184600,7731048440,8900,8900,8900,8900,0
|
|
20240401,184500,7731048440,8900,8900,8900,8900,0
|
|
20240401,184400,7731048440,8900,8900,8900,8900,0
|
|
20240401,184300,7731048440,8900,8900,8900,8900,0
|
|
20240401,184200,7731048440,8900,8900,8900,8900,0
|
|
20240401,184100,7731048440,8900,8900,8900,8900,0
|
|
20240401,184000,7731048440,8900,8900,8900,8900,0
|
|
20240401,183900,7731048440,8900,8900,8900,8900,0
|
|
20240401,183800,7731048440,8900,8900,8900,8900,0
|
|
20240401,183700,7731048440,8900,8900,8900,8900,0
|
|
20240401,183600,7731048440,8900,8900,8900,8900,0
|
|
20240401,183500,7731048440,8900,8900,8900,8900,0
|
|
20240401,183400,7731048440,8900,8900,8900,8900,0
|
|
20240401,183300,7731048440,8900,8900,8900,8900,0
|
|
20240401,183200,7731048440,8900,8900,8900,8900,0
|
|
20240401,183100,7731048440,8900,8900,8900,8900,0
|
|
20240401,183000,7731048440,8900,8900,8900,8900,0
|
|
20240401,182900,7731048440,8900,8900,8900,8900,0
|
|
20240401,182800,7731048440,8900,8900,8900,8900,0
|
|
20240401,182700,7731048440,8900,8900,8900,8900,0
|
|
20240401,182600,7731048440,8900,8900,8900,8900,0
|
|
20240401,182500,7731048440,8900,8900,8900,8900,0
|
|
20240401,182400,7731048440,8900,8900,8900,8900,0
|
|
20240401,182300,7731048440,8900,8900,8900,8900,0
|
|
20240401,182200,7731048440,8900,8900,8900,8900,0
|
|
20240401,182100,7731048440,8900,8900,8900,8900,0
|
|
20240401,182000,7731048440,8900,8900,8900,8900,0
|
|
20240401,181900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,181800,7731048440,8900,8900,8900,8900,0
|
|
20240401,181700,7731048440,8900,8900,8900,8900,0
|
|
20240401,181600,7731048440,8900,8900,8900,8900,0
|
|
20240401,181500,7731048440,8900,8900,8900,8900,0
|
|
20240401,181400,7731048440,8900,8900,8900,8900,0
|
|
20240401,181300,7731048440,8900,8900,8900,8900,0
|
|
20240401,181200,7731048440,8900,8900,8900,8900,0
|
|
20240401,181100,7731048440,8900,8900,8900,8900,0
|
|
20240401,181000,7731048440,8900,8900,8900,8900,0
|
|
20240401,180900,7731048440,8900,8900,8900,8900,0
|
|
20240401,180800,7731048440,8900,8900,8900,8900,0
|
|
20240401,180700,7731048440,8900,8900,8900,8900,0
|
|
20240401,180600,7731048440,8900,8900,8900,8900,0
|
|
20240401,180500,7731048440,8900,8900,8900,8900,0
|
|
20240401,180400,7731048440,8900,8900,8900,8900,0
|
|
20240401,180300,7731048440,8900,8900,8900,8900,0
|
|
20240401,180200,7731048440,8900,8900,8900,8900,0
|
|
20240401,180100,7731048440,8900,8900,8900,8900,0
|
|
20240401,180000,7731048440,8900,8900,8900,8900,0
|
|
20240401,175900,7731048440,8900,8900,8900,8900,0
|
|
20240401,175800,7731048440,8900,8900,8900,8900,0
|
|
20240401,175700,7731048440,8900,8900,8900,8900,0
|
|
20240401,175600,7731048440,8900,8900,8900,8900,0
|
|
20240401,175500,7731048440,8900,8900,8900,8900,0
|
|
20240401,175400,7731048440,8900,8900,8900,8900,0
|
|
20240401,175300,7731048440,8900,8900,8900,8900,0
|
|
20240401,175200,7731048440,8900,8900,8900,8900,0
|
|
20240401,175100,7731048440,8900,8900,8900,8900,0
|
|
20240401,175000,7731048440,8900,8900,8900,8900,0
|
|
20240401,174900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,174800,7731048440,8900,8900,8900,8900,0
|
|
20240401,174700,7731048440,8900,8900,8900,8900,0
|
|
20240401,174600,7731048440,8900,8900,8900,8900,0
|
|
20240401,174500,7731048440,8900,8900,8900,8900,0
|
|
20240401,174400,7731048440,8900,8900,8900,8900,0
|
|
20240401,174300,7731048440,8900,8900,8900,8900,0
|
|
20240401,174200,7731048440,8900,8900,8900,8900,0
|
|
20240401,174100,7731048440,8900,8900,8900,8900,0
|
|
20240401,174000,7731048440,8900,8900,8900,8900,0
|
|
20240401,173900,7731048440,8900,8900,8900,8900,0
|
|
20240401,173800,7731048440,8900,8900,8900,8900,0
|
|
20240401,173700,7731048440,8900,8900,8900,8900,0
|
|
20240401,173600,7731048440,8900,8900,8900,8900,0
|
|
20240401,173500,7731048440,8900,8900,8900,8900,0
|
|
20240401,173400,7731048440,8900,8900,8900,8900,0
|
|
20240401,173300,7731048440,8900,8900,8900,8900,0
|
|
20240401,173200,7731048440,8900,8900,8900,8900,0
|
|
20240401,173100,7731048440,8900,8900,8900,8900,0
|
|
20240401,173000,7731048440,8900,8900,8900,8900,0
|
|
20240401,172900,7731048440,8900,8900,8900,8900,0
|
|
20240401,172800,7731048440,8900,8900,8900,8900,0
|
|
20240401,172700,7731048440,8900,8900,8900,8900,0
|
|
20240401,172600,7731048440,8900,8900,8900,8900,0
|
|
20240401,172500,7731048440,8900,8900,8900,8900,0
|
|
20240401,172400,7731048440,8900,8900,8900,8900,0
|
|
20240401,172300,7731048440,8900,8900,8900,8900,0
|
|
20240401,172200,7731048440,8900,8900,8900,8900,0
|
|
20240401,172100,7731048440,8900,8900,8900,8900,0
|
|
20240401,172000,7731048440,8900,8900,8900,8900,0
|
|
20240401,171900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,171800,7731048440,8900,8900,8900,8900,0
|
|
20240401,171700,7731048440,8900,8900,8900,8900,0
|
|
20240401,171600,7731048440,8900,8900,8900,8900,0
|
|
20240401,171500,7731048440,8900,8900,8900,8900,0
|
|
20240401,171400,7731048440,8900,8900,8900,8900,0
|
|
20240401,171300,7731048440,8900,8900,8900,8900,0
|
|
20240401,171200,7731048440,8900,8900,8900,8900,0
|
|
20240401,171100,7731048440,8900,8900,8900,8900,0
|
|
20240401,171000,7731048440,8900,8900,8900,8900,0
|
|
20240401,170900,7731048440,8900,8900,8900,8900,0
|
|
20240401,170800,7731048440,8900,8900,8900,8900,0
|
|
20240401,170700,7731048440,8900,8900,8900,8900,0
|
|
20240401,170600,7731048440,8900,8900,8900,8900,0
|
|
20240401,170500,7731048440,8900,8900,8900,8900,0
|
|
20240401,170400,7731048440,8900,8900,8900,8900,0
|
|
20240401,170300,7731048440,8900,8900,8900,8900,0
|
|
20240401,170200,7731048440,8900,8900,8900,8900,0
|
|
20240401,170100,7731048440,8900,8900,8900,8900,0
|
|
20240401,170000,7731048440,8900,8900,8900,8900,0
|
|
20240401,165900,7731048440,8900,8900,8900,8900,0
|
|
20240401,165800,7731048440,8900,8900,8900,8900,0
|
|
20240401,165700,7731048440,8900,8900,8900,8900,0
|
|
20240401,165600,7731048440,8900,8900,8900,8900,0
|
|
20240401,165500,7731048440,8900,8900,8900,8900,0
|
|
20240401,165400,7731048440,8900,8900,8900,8900,0
|
|
20240401,165300,7731048440,8900,8900,8900,8900,0
|
|
20240401,165200,7731048440,8900,8900,8900,8900,0
|
|
20240401,165100,7731048440,8900,8900,8900,8900,0
|
|
20240401,165000,7731048440,8900,8900,8900,8900,0
|
|
20240401,164900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,164800,7731048440,8900,8900,8900,8900,0
|
|
20240401,164700,7731048440,8900,8900,8900,8900,0
|
|
20240401,164600,7731048440,8900,8900,8900,8900,0
|
|
20240401,164500,7731048440,8900,8900,8900,8900,0
|
|
20240401,164400,7731048440,8900,8900,8900,8900,0
|
|
20240401,164300,7731048440,8900,8900,8900,8900,0
|
|
20240401,164200,7731048440,8900,8900,8900,8900,0
|
|
20240401,164100,7731048440,8900,8900,8900,8900,0
|
|
20240401,164000,7731048440,8900,8900,8900,8900,0
|
|
20240401,163900,7731048440,8900,8900,8900,8900,0
|
|
20240401,163800,7731048440,8900,8900,8900,8900,0
|
|
20240401,163700,7731048440,8900,8900,8900,8900,0
|
|
20240401,163600,7731048440,8900,8900,8900,8900,0
|
|
20240401,163500,7731048440,8900,8900,8900,8900,0
|
|
20240401,163400,7731048440,8900,8900,8900,8900,0
|
|
20240401,163300,7731048440,8900,8900,8900,8900,0
|
|
20240401,163200,7731048440,8900,8900,8900,8900,0
|
|
20240401,163100,7731048440,8900,8900,8900,8900,0
|
|
20240401,163000,7731048440,8900,8900,8900,8900,0
|
|
20240401,162900,7731048440,8900,8900,8900,8900,0
|
|
20240401,162800,7731048440,8900,8900,8900,8900,0
|
|
20240401,162700,7731048440,8900,8900,8900,8900,0
|
|
20240401,162600,7731048440,8900,8900,8900,8900,0
|
|
20240401,162500,7731048440,8900,8900,8900,8900,0
|
|
20240401,162400,7731048440,8900,8900,8900,8900,0
|
|
20240401,162300,7731048440,8900,8900,8900,8900,0
|
|
20240401,162200,7731048440,8900,8900,8900,8900,0
|
|
20240401,162100,7731048440,8900,8900,8900,8900,0
|
|
20240401,162000,7731048440,8900,8900,8900,8900,0
|
|
20240401,161900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,161800,7731048440,8900,8900,8900,8900,0
|
|
20240401,161700,7731048440,8900,8900,8900,8900,0
|
|
20240401,161600,7731048440,8900,8900,8900,8900,0
|
|
20240401,161500,7731048440,8900,8900,8900,8900,0
|
|
20240401,161400,7731048440,8900,8900,8900,8900,0
|
|
20240401,161300,7731048440,8900,8900,8900,8900,0
|
|
20240401,161200,7731048440,8900,8900,8900,8900,0
|
|
20240401,161100,7731048440,8900,8900,8900,8900,0
|
|
20240401,161000,7731048440,8900,8900,8900,8900,0
|
|
20240401,160900,7731048440,8900,8900,8900,8900,0
|
|
20240401,160800,7731048440,8900,8900,8900,8900,0
|
|
20240401,160700,7731048440,8900,8900,8900,8900,0
|
|
20240401,160600,7731048440,8900,8900,8900,8900,0
|
|
20240401,160500,7731048440,8900,8900,8900,8900,0
|
|
20240401,160400,7731048440,8900,8900,8900,8900,0
|
|
20240401,160300,7731048440,8900,8900,8900,8900,0
|
|
20240401,160200,7731048440,8900,8900,8900,8900,0
|
|
20240401,160100,7731048440,8900,8900,8900,8900,0
|
|
20240401,160000,7731048440,8900,8900,8900,8900,0
|
|
20240401,155900,7731048440,8900,8900,8900,8900,0
|
|
20240401,155800,7731048440,8900,8900,8900,8900,0
|
|
20240401,155700,7731048440,8900,8900,8900,8900,0
|
|
20240401,155600,7731048440,8900,8900,8900,8900,0
|
|
20240401,155500,7731048440,8900,8900,8900,8900,0
|
|
20240401,155400,7731048440,8900,8900,8900,8900,0
|
|
20240401,155300,7731048440,8900,8900,8900,8900,0
|
|
20240401,155200,7731048440,8900,8900,8900,8900,0
|
|
20240401,155100,7731048440,8900,8900,8900,8900,0
|
|
20240401,155000,7731048440,8900,8900,8900,8900,0
|
|
20240401,154900,7731048440,8900,8900,8900,8900,14859
|
|
20240401,154800,7731048440,8900,8900,8900,8900,0
|
|
20240401,154700,7731048440,8900,8900,8900,8900,0
|
|
20240401,154600,7731048440,8900,8900,8900,8900,0
|
|
20240401,154500,7731048440,8900,8900,8900,8900,0
|
|
20240401,154400,7731048440,8900,8900,8900,8900,0
|
|
20240401,154300,7731048440,8900,8900,8900,8900,0
|
|
20240401,154200,7731048440,8900,8900,8900,8900,0
|
|
20240401,154100,7731048440,8900,8900,8900,8900,0
|
|
20240401,154000,7731048440,8900,8900,8900,8900,0
|
|
20240401,153900,7731048440,8900,8900,8900,8900,0
|
|
20240401,153800,7731048440,8900,8900,8900,8900,0
|
|
20240401,153700,7731048440,8900,8900,8900,8900,0
|
|
20240401,153600,7731048440,8900,8900,8900,8900,0
|
|
20240401,153500,7731048440,8900,8900,8900,8900,0
|
|
20240401,153400,7731048440,8900,8900,8900,8900,0
|
|
20240401,153300,7731048440,8900,8900,8900,8900,0
|
|
20240401,153200,7731048440,8900,8900,8900,8900,0
|
|
20240401,153100,7731048440,8900,8900,8900,8900,0
|
|
20240401,153000,7731048440,8900,8900,8900,8900,14859
|
|
20240401,152900,7598803340,8920,8920,8920,8920,0
|
|
20240401,152800,7598803340,8920,8920,8920,8920,0
|
|
20240401,152700,7598803340,8920,8920,8920,8920,0
|
|
20240401,152600,7598803340,8920,8920,8920,8920,0
|
|
20240401,152500,7598803340,8920,8920,8920,8920,0
|
|
20240401,152400,7598803340,8920,8920,8920,8920,0
|
|
20240401,152300,7598803340,8920,8920,8920,8920,0
|
|
20240401,152200,7598803340,8920,8920,8920,8920,0
|
|
20240401,152100,7598803340,8920,8920,8920,8920,0
|
|
20240401,152000,7598803340,8920,8920,8920,8920,0
|
|
20240401,151900,7598803340,8920,8910,8920,8900,3998
|
|
20240401,151800,7563192430,8910,8920,8930,8890,8128
|
|
20240401,151700,7490835840,8920,8910,8930,8910,941
|
|
20240401,151600,7482443850,8920,8910,8930,8900,3700
|
|
20240401,151500,7449465490,8910,8920,8920,8910,508
|
|
20240401,151400,7444936740,8930,8930,8930,8920,974
|
|
20240401,151300,7436244250,8930,8900,8930,8900,595
|
|
20240401,151200,7430937590,8900,8910,8910,8900,953
|
|
20240401,151100,7422454370,8890,8930,8940,8890,6672
|
|
20240401,151000,7362993020,8940,8910,8950,8900,9253
|
|
20240401,150900,7280397070,8920,8950,8950,8900,1670
|
|
20240401,150800,7265500650,8950,8930,8950,8910,1172
|
|
20240401,150700,7255031570,8940,8940,8950,8900,6672
|
|
20240401,150600,7195562600,8930,8940,8950,8930,2483
|
|
20240401,150500,7173384760,8950,8950,8960,8940,2297
|
|
20240401,150400,7152837640,8940,8970,8970,8940,1929
|
|
20240401,150300,7135560480,8980,8970,8980,8960,742
|
|
20240401,150200,7128905540,8960,8960,8970,8960,1362
|
|
20240401,150100,7116692710,8960,8960,8960,8940,1524
|
|
20240401,150000,7103039620,8960,8930,8960,8930,2055
|
|
20240401,145900,7084668050,8940,8930,8950,8910,4980
|
|
20240401,145800,7040192260,8940,8940,8940,8910,1768
|
|
20240401,145700,7024434530,8910,8920,8950,8910,1675
|
|
20240401,145600,7009464190,8910,8950,8950,8900,4033
|
|
20240401,145500,6973517400,8950,8960,8960,8930,432
|
|
20240401,145400,6969650470,8960,8940,8960,8900,3204
|
|
20240401,145300,6941013690,8930,8910,8930,8880,4833
|
|
20240401,145200,6897998460,8910,8960,8970,8890,10541
|
|
20240401,145100,6804034800,8950,9000,9000,8940,7739
|
|
20240401,145000,6734708710,9000,9000,9010,8990,2934
|
|
20240401,144900,6708302230,9000,8990,9000,8990,1495
|
|
20240401,144800,6694862080,8970,8990,8990,8970,2418
|
|
20240401,144700,6673161780,8980,9010,9010,8980,3689
|
|
20240401,144600,6640016330,9010,9000,9010,9000,213
|
|
20240401,144500,6638098210,9000,9010,9010,8990,1905
|
|
20240401,144400,6620961050,9030,9030,9030,8990,11881
|
|
20240401,144300,6513970210,9030,9040,9040,9030,165
|
|
20240401,144200,6512479470,9040,9030,9040,9030,131
|
|
20240401,144100,6511296450,9030,9030,9030,9020,1199
|
|
20240401,144000,6500469950,9040,9050,9050,9030,88
|
|
20240401,143900,6499674730,9050,9030,9050,9030,860
|
|
20240401,143800,6491894830,9030,9030,9030,9020,3177
|
|
20240401,143700,6463232160,9030,9040,9040,9030,746
|
|
20240401,143600,6456494550,9040,9030,9040,9030,247
|
|
20240401,143500,6454263240,9030,9030,9030,9020,316
|
|
20240401,143400,6451410760,9030,9040,9050,9020,3948
|
|
20240401,143300,6415765410,9050,9050,9050,9050,576
|
|
20240401,143200,6410552610,9050,9070,9080,9050,1463
|
|
20240401,143100,6397304910,9060,9080,9080,9050,768
|
|
20240401,143000,6390351960,9090,9100,9100,9040,4770
|
|
20240401,142900,6347139360,9090,9120,9120,9080,2962
|
|
20240401,142800,6320164500,9120,9120,9130,9120,753
|
|
20240401,142700,6313294010,9130,9140,9160,9120,2213
|
|
20240401,142600,6293063180,9150,9140,9150,9130,1182
|
|
20240401,142500,6282256060,9150,9140,9150,9130,767
|
|
20240401,142400,6275244420,9150,9130,9160,9130,2407
|
|
20240401,142300,6253218750,9150,9120,9160,9120,1679
|
|
20240401,142200,6237868610,9130,9140,9140,9110,5312
|
|
20240401,142100,6189382840,9140,9140,9140,9120,2984
|
|
20240401,142000,6162144310,9130,9140,9150,9120,2281
|
|
20240401,141900,6141312900,9120,9080,9160,9080,7500
|
|
20240401,141800,6072903500,9090,9080,9090,9070,621
|
|
20240401,141700,6067264400,9070,9080,9080,9070,520
|
|
20240401,141600,6062543450,9070,9070,9070,9070,349
|
|
20240401,141500,6059378020,9070,9090,9090,9070,364
|
|
20240401,141400,6056076480,9070,9080,9080,9070,598
|
|
20240401,141300,6050648970,9080,9080,9100,9080,173
|
|
20240401,141200,6049078110,9080,9080,9090,9080,538
|
|
20240401,141100,6044189970,9080,9080,9090,9080,185
|
|
20240401,141000,6042510140,9090,9090,9100,9080,572
|
|
20240401,140900,6037314320,9090,9100,9100,9090,3278
|
|
20240401,140800,6007487760,9110,9110,9120,9110,430
|
|
20240401,140700,6003568370,9110,9090,9120,9090,4247
|
|
20240401,140600,5964921240,9090,9100,9100,9070,279
|
|
20240401,140500,5962384290,9090,9090,9090,9090,180
|
|
20240401,140400,5960748090,9090,9100,9100,9090,607
|
|
20240401,140300,5955224560,9090,9080,9090,9080,1026
|
|
20240401,140200,5945905230,9070,9070,9080,9070,216
|
|
20240401,140100,5943945100,9070,9070,9070,9070,138
|
|
20240401,140000,5942693440,9070,9060,9070,9060,203
|
|
20240401,135900,5940853400,9060,9060,9060,9060,47
|
|
20240401,135800,5940427580,9060,9060,9060,9060,510
|
|
20240401,135700,5935806980,9060,9070,9070,9060,2074
|
|
20240401,135600,5917016410,9070,9060,9070,9060,442
|
|
20240401,135500,5913007490,9060,9070,9080,9060,197
|
|
20240401,135400,5911220740,9060,9070,9080,9060,201
|
|
20240401,135300,5909398470,9060,9090,9090,9060,1538
|
|
20240401,135200,5895437050,9090,9070,9090,9060,310
|
|
20240401,135100,5892624900,9060,9090,9100,9050,438
|
|
20240401,135000,5888641120,9090,9060,9090,9040,2401
|
|
20240401,134900,5866918370,9060,9060,9070,9040,655
|
|
20240401,134800,5860989560,9060,9070,9070,9060,379
|
|
20240401,134700,5857552120,9050,9060,9070,9050,2835
|
|
20240401,134600,5831876120,9070,9060,9090,9060,579
|
|
20240401,134500,5826623170,9060,9080,9090,9060,1459
|
|
20240401,134400,5813385180,9080,9090,9090,9080,599
|
|
20240401,134300,5807941600,9080,9080,9080,9070,747
|
|
20240401,134200,5801160770,9080,9100,9100,9080,14
|
|
20240401,134100,5801033450,9100,9080,9100,9080,72
|
|
20240401,134000,5800378950,9090,9070,9100,9070,528
|
|
20240401,133900,5795584070,9070,9090,9100,9070,2893
|
|
20240401,133800,5769328690,9090,9110,9110,9090,1617
|
|
20240401,133700,5754613180,9110,9120,9120,9110,726
|
|
20240401,133600,5747993650,9130,9130,9130,9120,106
|
|
20240401,133500,5747026620,9120,9110,9120,9110,523
|
|
20240401,133400,5742260430,9120,9120,9120,9110,327
|
|
20240401,133300,5739279440,9120,9110,9120,9110,32
|
|
20240401,133200,5738987750,9110,9090,9120,9090,1449
|
|
20240401,133100,5725789780,9090,9100,9100,9080,3058
|
|
20240401,133000,5698009070,9110,9110,9110,9100,7433
|
|
20240401,132900,5630358040,9100,9150,9150,9100,14158
|
|
20240401,132800,5501239600,9140,9150,9150,9140,1886
|
|
20240401,132700,5483991270,9160,9160,9160,9150,392
|
|
20240401,132600,5480401580,9150,9150,9150,9150,229
|
|
20240401,132500,5478306230,9150,9160,9160,9150,149
|
|
20240401,132400,5476941970,9160,9160,9160,9160,254
|
|
20240401,132300,5474615330,9160,9160,9170,9160,807
|
|
20240401,132200,5467221840,9160,9170,9170,9160,254
|
|
20240401,132100,5464895190,9170,9180,9180,9170,360
|
|
20240401,132000,5461592810,9180,9180,9180,9180,202
|
|
20240401,131900,5459738450,9170,9180,9180,9170,99
|
|
20240401,131800,5458829720,9170,9160,9170,9160,850
|
|
20240401,131700,5451037220,9160,9160,9160,9160,353
|
|
20240401,131600,5447803740,9160,9160,9170,9160,707
|
|
20240401,131500,5441327430,9150,9150,9160,9150,93
|
|
20240401,131400,5440476310,9160,9160,9160,9160,478
|
|
20240401,131300,5436097830,9170,9170,9170,9170,117
|
|
20240401,131200,5435024940,9170,9170,9170,9170,486
|
|
20240401,131100,5430568320,9170,9160,9170,9160,527
|
|
20240401,131000,5425740250,9160,9160,9160,9160,11
|
|
20240401,130900,5425639490,9160,9160,9160,9150,401
|
|
20240401,130800,5421969330,9150,9150,9150,9150,328
|
|
20240401,130700,5418968130,9140,9150,9150,9140,1096
|
|
20240401,130600,5408949710,9160,9150,9160,9140,103
|
|
20240401,130500,5408007140,9140,9130,9140,9130,287
|
|
20240401,130400,5405383970,9140,9140,9140,9140,334
|
|
20240401,130300,5402331210,9140,9160,9170,9140,402
|
|
20240401,130200,5398656400,9150,9140,9150,9130,1562
|
|
20240401,130100,5384370640,9140,9150,9150,9140,345
|
|
20240401,130000,5381215660,9150,9150,9150,9140,45
|
|
20240401,125900,5380804260,9150,9140,9150,9130,1035
|
|
20240401,125800,5371347760,9140,9130,9140,9130,1625
|
|
20240401,125700,5356499260,9140,9150,9150,9130,909
|
|
20240401,125600,5348191000,9150,9140,9150,9140,1905
|
|
20240401,125500,5330776360,9150,9150,9150,9150,130
|
|
20240401,125400,5329586860,9150,9140,9150,9140,216
|
|
20240401,125300,5327612540,9140,9150,9150,9140,446
|
|
20240401,125200,5323534680,9170,9160,9170,9140,852
|
|
20240401,125100,5315740190,9170,9170,9170,9150,260
|
|
20240401,125000,5313359560,9150,9160,9170,9140,493
|
|
20240401,124900,5308846750,9140,9160,9160,9140,2049
|
|
20240401,124800,5290100250,9150,9160,9170,9150,212
|
|
20240401,124700,5288159380,9170,9160,9170,9160,41
|
|
20240401,124600,5287783800,9160,9170,9180,9160,86
|
|
20240401,124500,5286995620,9170,9150,9170,9150,1127
|
|
20240401,124400,5276664540,9150,9150,9160,9150,512
|
|
20240401,124300,5271976900,9160,9150,9160,9140,107
|
|
20240401,124200,5270997640,9140,9160,9160,9140,704
|
|
20240401,124100,5264556570,9150,9150,9160,9150,458
|
|
20240401,124000,5260363750,9150,9160,9160,9140,2194
|
|
20240401,123900,5240294280,9150,9180,9180,9150,3656
|
|
20240401,123800,5206819740,9170,9170,9170,9170,78
|
|
20240401,123700,5206104480,9170,9170,9170,9170,235
|
|
20240401,123600,5203949530,9170,9160,9170,9160,55
|
|
20240401,123500,5203445710,9160,9170,9190,9160,3053
|
|
20240401,123400,5175465700,9170,9170,9180,9170,2556
|
|
20240401,123300,5152026100,9170,9180,9180,9170,1315
|
|
20240401,123200,5139955190,9180,9190,9190,9180,287
|
|
20240401,123100,5137319330,9180,9190,9190,9180,262
|
|
20240401,123000,5134912440,9190,9190,9200,9190,74
|
|
20240401,122900,5134232280,9180,9210,9210,9180,540
|
|
20240401,122800,5129269530,9210,9190,9210,9180,662
|
|
20240401,122700,5123187650,9180,9180,9180,9180,144
|
|
20240401,122600,5121865730,9170,9170,9180,9170,908
|
|
20240401,122500,5113538590,9170,9190,9190,9170,638
|
|
20240401,122400,5107685490,9180,9190,9190,9180,126
|
|
20240401,122300,5106527600,9180,9190,9190,9170,411
|
|
20240401,122200,5102755500,9190,9200,9200,9170,1537
|
|
20240401,122100,5088658960,9200,9180,9210,9170,1165
|
|
20240401,122000,5077960010,9180,9190,9190,9180,185
|
|
20240401,121900,5076261660,9190,9180,9190,9180,226
|
|
20240401,121800,5074184980,9190,9180,9190,9180,133
|
|
20240401,121700,5072964010,9180,9190,9190,9180,156
|
|
20240401,121600,5071530560,9180,9180,9180,9180,26
|
|
20240401,121500,5071291880,9180,9190,9190,9180,194
|
|
20240401,121400,5069509290,9190,9190,9220,9180,237
|
|
20240401,121300,5067331230,9220,9180,9220,9180,687
|
|
20240401,121200,5061010980,9180,9180,9190,9180,918
|
|
20240401,121100,5052581570,9180,9190,9200,9170,363
|
|
20240401,121000,5049249040,9190,9170,9190,9170,533
|
|
20240401,120900,5044355350,9190,9190,9190,9190,1
|
|
20240401,120800,5044346160,9190,9190,9190,9170,581
|
|
20240401,120700,5039016530,9170,9170,9170,9160,3044
|
|
20240401,120600,5011110050,9170,9190,9190,9170,931
|
|
20240401,120500,5002569330,9180,9180,9180,9180,2
|
|
20240401,120400,5002550970,9170,9190,9190,9170,903
|
|
20240401,120300,4994268190,9190,9190,9190,9180,177
|
|
20240401,120200,4992642280,9190,9180,9190,9170,1128
|
|
20240401,120100,4982295980,9180,9180,9190,9170,3076
|
|
20240401,120000,4954068170,9180,9190,9190,9180,302
|
|
20240401,115900,4951294990,9180,9190,9190,9180,369
|
|
20240401,115800,4947906400,9180,9190,9190,9180,1364
|
|
20240401,115700,4935376710,9200,9210,9210,9200,1179
|
|
20240401,115600,4924528450,9220,9200,9220,9200,133
|
|
20240401,115500,4923304210,9200,9210,9220,9200,1097
|
|
20240401,115400,4913202800,9210,9210,9220,9200,218
|
|
20240401,115300,4911195680,9200,9210,9210,9200,66
|
|
20240401,115200,4910587840,9210,9190,9210,9190,277
|
|
20240401,115100,4908040630,9200,9210,9210,9190,664
|
|
20240401,115000,4901932650,9210,9200,9210,9190,569
|
|
20240401,114900,4896697420,9200,9200,9220,9200,365
|
|
20240401,114800,4893336730,9210,9200,9210,9200,647
|
|
20240401,114700,4887382680,9210,9210,9210,9200,717
|
|
20240401,114600,4880785580,9210,9200,9220,9200,327
|
|
20240401,114500,4877774780,9200,9220,9230,9200,2111
|
|
20240401,114400,4858336600,9220,9210,9220,9210,387
|
|
20240401,114300,4854768960,9210,9210,9220,9210,652
|
|
20240401,114200,4848763690,9220,9210,9220,9210,52
|
|
20240401,114100,4848284500,9220,9210,9220,9210,86
|
|
20240401,114000,4847492000,9210,9210,9210,9210,5
|
|
20240401,113900,4847445950,9230,9200,9230,9200,298
|
|
20240401,113800,4844704290,9200,9200,9200,9190,1053
|
|
20240401,113700,4835017140,9200,9200,9210,9200,311
|
|
20240401,113600,4832155840,9200,9200,9210,9200,118
|
|
20240401,113500,4831070090,9200,9190,9200,9190,91
|
|
20240401,113400,4830233090,9190,9180,9270,9160,6333
|
|
20240401,113300,4772014330,9180,9190,9200,9170,4998
|
|
20240401,113200,4726120330,9200,9190,9200,9190,148
|
|
20240401,113100,4724759990,9190,9210,9210,9190,2780
|
|
20240401,113000,4699196340,9200,9210,9220,9200,6591
|
|
20240401,112900,4638535140,9220,9210,9220,9210,798
|
|
20240401,112800,4631185010,9220,9220,9230,9210,847
|
|
20240401,112700,4623380320,9220,9220,9230,9220,227
|
|
20240401,112600,4621287070,9220,9220,9220,9220,431
|
|
20240401,112500,4617313250,9220,9220,9230,9220,288
|
|
20240401,112400,4614656440,9230,9220,9230,9220,481
|
|
20240401,112300,4610218850,9220,9230,9230,9210,2224
|
|
20240401,112200,4589717820,9230,9220,9250,9220,243
|
|
20240401,112100,4587473040,9220,9230,9230,9220,2169
|
|
20240401,112000,4567471790,9230,9230,9240,9220,698
|
|
20240401,111900,4561026880,9230,9230,9230,9220,420
|
|
20240401,111800,4557152840,9230,9230,9230,9220,298
|
|
20240401,111700,4554402920,9230,9210,9230,9210,1118
|
|
20240401,111600,4544097420,9210,9210,9240,9200,3838
|
|
20240401,111500,4508749770,9210,9220,9220,9200,5814
|
|
20240401,111400,4455226380,9210,9240,9240,9210,1721
|
|
20240401,111300,4439357350,9240,9230,9250,9220,2270
|
|
20240401,111200,4418411840,9240,9240,9240,9230,1097
|
|
20240401,111100,4408276500,9240,9240,9240,9230,1400
|
|
20240401,111000,4395349490,9240,9240,9250,9240,747
|
|
20240401,110900,4388447200,9240,9240,9240,9240,258
|
|
20240401,110800,4386063280,9240,9240,9270,9230,1416
|
|
20240401,110700,4372976440,9240,9250,9250,9240,2312
|
|
20240401,110600,4351612960,9250,9260,9260,9250,1594
|
|
20240401,110500,4336866630,9260,9260,9260,9250,1982
|
|
20240401,110400,4318519410,9260,9250,9270,9250,682
|
|
20240401,110300,4312204590,9260,9260,9260,9250,746
|
|
20240401,110200,4305303370,9260,9240,9270,9240,1784
|
|
20240401,110100,4288810750,9240,9240,9250,9230,1495
|
|
20240401,110000,4274998680,9240,9260,9280,9230,11084
|
|
20240401,105900,4172478880,9260,9270,9280,9260,1757
|
|
20240401,105800,4156198250,9280,9270,9280,9270,1733
|
|
20240401,105700,4140132400,9270,9270,9280,9260,2949
|
|
20240401,105600,4112796190,9270,9270,9280,9260,1743
|
|
20240401,105500,4096641130,9270,9290,9290,9270,2649
|
|
20240401,105400,4072072710,9280,9280,9290,9280,2091
|
|
20240401,105300,4052668210,9280,9290,9300,9280,1719
|
|
20240401,105200,4036700690,9290,9310,9310,9290,2811
|
|
20240401,105100,4010575340,9320,9330,9340,9310,594
|
|
20240401,105000,4005039400,9320,9300,9320,9300,518
|
|
20240401,104900,4000215400,9300,9310,9310,9290,2542
|
|
20240401,104800,3976580140,9310,9320,9320,9310,597
|
|
20240401,104700,3971022040,9310,9320,9320,9310,1020
|
|
20240401,104600,3961525650,9310,9300,9310,9300,370
|
|
20240401,104500,3958083760,9300,9340,9340,9290,8008
|
|
20240401,104400,3883566440,9330,9370,9370,9330,428
|
|
20240401,104300,3879572280,9370,9370,9380,9370,223
|
|
20240401,104200,3877482760,9370,9330,9370,9320,2072
|
|
20240401,104100,3858098050,9330,9370,9370,9320,1140
|
|
20240401,104000,3847463760,9370,9320,9370,9320,3963
|
|
20240401,103900,3810482220,9330,9330,9330,9330,457
|
|
20240401,103800,3806218410,9330,9340,9340,9320,835
|
|
20240401,103700,3798430690,9340,9330,9340,9320,631
|
|
20240401,103600,3792544500,9360,9340,9360,9320,2478
|
|
20240401,103500,3769430200,9330,9370,9370,9330,108
|
|
20240401,103400,3768422280,9370,9370,9370,9340,1596
|
|
20240401,103300,3753506910,9380,9370,9380,9340,497
|
|
20240401,103200,3748850940,9330,9320,9370,9320,693
|
|
20240401,103100,3742379940,9320,9320,9340,9310,4919
|
|
20240401,103000,3696558320,9320,9340,9340,9320,2615
|
|
20240401,102900,3672153880,9340,9350,9370,9340,3641
|
|
20240401,102800,3638110830,9370,9380,9380,9340,5119
|
|
20240401,102700,3590207270,9400,9390,9400,9370,1389
|
|
20240401,102600,3577180530,9390,9380,9430,9380,229
|
|
20240401,102500,3575031280,9380,9380,9380,9370,2748
|
|
20240401,102400,3549269110,9380,9400,9400,9380,2239
|
|
20240401,102300,3528253290,9390,9410,9450,9380,5670
|
|
20240401,102200,3474917510,9450,9490,9520,9400,9953
|
|
20240401,102100,3380787120,9520,9480,9530,9460,8389
|
|
20240401,102000,3301118230,9470,9450,9480,9450,1992
|
|
20240401,101900,3282269130,9460,9440,9490,9440,4929
|
|
20240401,101800,3235549650,9470,9440,9480,9410,4565
|
|
20240401,101700,3192406290,9410,9380,9440,9380,1309
|
|
20240401,101600,3180098830,9430,9440,9450,9350,6842
|
|
20240401,101500,3115903360,9460,9450,9490,9420,5344
|
|
20240401,101400,3065339180,9480,9420,9480,9380,4677
|
|
20240401,101300,3021287060,9410,9390,9430,9390,2991
|
|
20240401,101200,2993136790,9400,9390,9430,9370,4069
|
|
20240401,101100,2954948110,9430,9440,9490,9360,18236
|
|
20240401,101000,2782877770,9410,9330,9460,9330,13418
|
|
20240401,100900,2656881520,9340,9290,9340,9280,1788
|
|
20240401,100800,2640217440,9280,9280,9300,9280,799
|
|
20240401,100700,2632802450,9280,9290,9290,9280,430
|
|
20240401,100600,2628809470,9280,9300,9300,9280,628
|
|
20240401,100500,2622974550,9290,9300,9300,9290,2155
|
|
20240401,100400,2602941610,9310,9330,9330,9310,271
|
|
20240401,100300,2600417420,9310,9330,9340,9310,1156
|
|
20240401,100200,2589648130,9340,9330,9340,9310,1443
|
|
20240401,100100,2576186570,9310,9310,9330,9310,750
|
|
20240401,100000,2569196770,9320,9310,9320,9310,274
|
|
20240401,095900,2566643100,9300,9310,9320,9300,729
|
|
20240401,095800,2559861790,9320,9310,9330,9290,1243
|
|
20240401,095700,2548289410,9320,9310,9320,9290,1404
|
|
20240401,095600,2535227550,9300,9310,9320,9300,1903
|
|
20240401,095500,2517522680,9310,9310,9320,9300,2056
|
|
20240401,095400,2498377660,9310,9300,9320,9300,154
|
|
20240401,095300,2496944110,9320,9320,9320,9300,294
|
|
20240401,095200,2494208820,9330,9280,9330,9280,1073
|
|
20240401,095100,2484219740,9280,9290,9300,9270,4313
|
|
20240401,095000,2444203530,9290,9340,9340,9290,3207
|
|
20240401,094900,2414373100,9330,9330,9330,9320,778
|
|
20240401,094800,2407115360,9330,9320,9330,9320,41
|
|
20240401,094700,2406733220,9340,9330,9350,9320,1645
|
|
20240401,094600,2391387890,9330,9340,9340,9320,1295
|
|
20240401,094500,2379306110,9330,9320,9340,9320,434
|
|
20240401,094400,2375257450,9330,9330,9330,9320,1804
|
|
20240401,094300,2358427650,9340,9300,9340,9260,5467
|
|
20240401,094200,2307626070,9320,9290,9340,9260,1249
|
|
20240401,094100,2296030850,9290,9320,9350,9260,14019
|
|
20240401,094000,2165675100,9320,9350,9350,9320,833
|
|
20240401,093900,2157910060,9350,9340,9350,9320,1282
|
|
20240401,093800,2145949270,9330,9370,9370,9330,1359
|
|
20240401,093700,2133266420,9330,9340,9370,9320,1749
|
|
20240401,093600,2116945480,9340,9350,9350,9320,1254
|
|
20240401,093500,2105238340,9350,9320,9350,9310,1065
|
|
20240401,093400,2095290280,9320,9320,9350,9300,2807
|
|
20240401,093300,2069147710,9320,9320,9370,9320,1606
|
|
20240401,093200,2054178240,9370,9370,9380,9320,1092
|
|
20240401,093100,2043968110,9370,9350,9380,9330,778
|
|
20240401,093000,2036686930,9350,9370,9370,9320,2354
|
|
20240401,092900,2014710820,9360,9400,9400,9360,1570
|
|
20240401,092800,1999971080,9390,9300,9400,9300,8314
|
|
20240401,092700,1922227270,9330,9310,9360,9290,5009
|
|
20240401,092600,1875613230,9290,9360,9370,9290,11374
|
|
20240401,092500,1769621130,9370,9390,9390,9350,4289
|
|
20240401,092400,1729429140,9380,9370,9400,9360,2516
|
|
20240401,092300,1705824820,9370,9390,9390,9340,10294
|
|
20240401,092200,1609402110,9390,9430,9440,9390,13631
|
|
20240401,092100,1481173150,9430,9490,9490,9430,5385
|
|
20240401,092000,1430254160,9490,9530,9580,9490,656
|
|
20240401,091900,1424015560,9530,9570,9580,9500,2625
|
|
20240401,091800,1398998040,9570,9520,9580,9520,1113
|
|
20240401,091700,1388358330,9520,9490,9520,9460,4553
|
|
20240401,091600,1345151900,9500,9570,9580,9500,4121
|
|
20240401,091500,1305915300,9570,9620,9620,9560,2380
|
|
20240401,091400,1283114640,9620,9610,9620,9540,1158
|
|
20240401,091300,1272027090,9620,9560,9620,9540,1751
|
|
20240401,091200,1255265210,9570,9610,9620,9560,5199
|
|
20240401,091100,1205355110,9610,9630,9640,9610,6245
|
|
20240401,091000,1145256990,9630,9620,9680,9610,7443
|
|
20240401,090900,1073477430,9620,9640,9640,9610,3367
|
|
20240401,090800,1041060760,9650,9580,9650,9540,6944
|
|
20240401,090700,974308730,9540,9520,9560,9520,1674
|
|
20240401,090600,958325000,9560,9540,9560,9500,6132
|
|
20240401,090500,899899400,9530,9550,9550,9500,4980
|
|
20240401,090400,852477050,9550,9480,9550,9450,8456
|
|
20240401,090300,772019930,9470,9430,9540,9410,4032
|
|
20240401,090200,733891570,9410,9500,9550,9400,21826
|
|
20240401,090100,527717760,9500,9530,9550,9470,12643
|
|
20240401,090000,407494500,9550,9440,9630,9430,42629
|