621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191800,219262090,5240,5240,5240,5240,586
|
|
20240408,191700,219262090,5240,5240,5240,5240,0
|
|
20240408,191600,219262090,5240,5240,5240,5240,0
|
|
20240408,191500,219262090,5240,5240,5240,5240,0
|
|
20240408,191400,219262090,5240,5240,5240,5240,0
|
|
20240408,191300,219262090,5240,5240,5240,5240,0
|
|
20240408,191200,219262090,5240,5240,5240,5240,0
|
|
20240408,191100,219262090,5240,5240,5240,5240,0
|
|
20240408,191000,219262090,5240,5240,5240,5240,0
|
|
20240408,190900,219262090,5240,5240,5240,5240,0
|
|
20240408,190800,219262090,5240,5240,5240,5240,0
|
|
20240408,190700,219262090,5240,5240,5240,5240,0
|
|
20240408,190600,219262090,5240,5240,5240,5240,0
|
|
20240408,190500,219262090,5240,5240,5240,5240,0
|
|
20240408,190400,219262090,5240,5240,5240,5240,0
|
|
20240408,190300,219262090,5240,5240,5240,5240,0
|
|
20240408,190200,219262090,5240,5240,5240,5240,0
|
|
20240408,190100,219262090,5240,5240,5240,5240,0
|
|
20240408,190000,219262090,5240,5240,5240,5240,0
|
|
20240408,185900,219262090,5240,5240,5240,5240,0
|
|
20240408,185800,219262090,5240,5240,5240,5240,0
|
|
20240408,185700,219262090,5240,5240,5240,5240,0
|
|
20240408,185600,219262090,5240,5240,5240,5240,0
|
|
20240408,185500,219262090,5240,5240,5240,5240,0
|
|
20240408,185400,219262090,5240,5240,5240,5240,0
|
|
20240408,185300,219262090,5240,5240,5240,5240,0
|
|
20240408,185200,219262090,5240,5240,5240,5240,0
|
|
20240408,185100,219262090,5240,5240,5240,5240,0
|
|
20240408,185000,219262090,5240,5240,5240,5240,0
|
|
20240408,184900,219262090,5240,5240,5240,5240,0
|
|
20240408,184800,219262090,5240,5240,5240,5240,586
|
|
20240408,184700,219262090,5240,5240,5240,5240,0
|
|
20240408,184600,219262090,5240,5240,5240,5240,0
|
|
20240408,184500,219262090,5240,5240,5240,5240,0
|
|
20240408,184400,219262090,5240,5240,5240,5240,0
|
|
20240408,184300,219262090,5240,5240,5240,5240,0
|
|
20240408,184200,219262090,5240,5240,5240,5240,0
|
|
20240408,184100,219262090,5240,5240,5240,5240,0
|
|
20240408,184000,219262090,5240,5240,5240,5240,0
|
|
20240408,183900,219262090,5240,5240,5240,5240,0
|
|
20240408,183800,219262090,5240,5240,5240,5240,0
|
|
20240408,183700,219262090,5240,5240,5240,5240,0
|
|
20240408,183600,219262090,5240,5240,5240,5240,0
|
|
20240408,183500,219262090,5240,5240,5240,5240,0
|
|
20240408,183400,219262090,5240,5240,5240,5240,0
|
|
20240408,183300,219262090,5240,5240,5240,5240,0
|
|
20240408,183200,219262090,5240,5240,5240,5240,0
|
|
20240408,183100,219262090,5240,5240,5240,5240,0
|
|
20240408,183000,219262090,5240,5240,5240,5240,0
|
|
20240408,182900,219262090,5240,5240,5240,5240,0
|
|
20240408,182800,219262090,5240,5240,5240,5240,0
|
|
20240408,182700,219262090,5240,5240,5240,5240,0
|
|
20240408,182600,219262090,5240,5240,5240,5240,0
|
|
20240408,182500,219262090,5240,5240,5240,5240,0
|
|
20240408,182400,219262090,5240,5240,5240,5240,0
|
|
20240408,182300,219262090,5240,5240,5240,5240,0
|
|
20240408,182200,219262090,5240,5240,5240,5240,0
|
|
20240408,182100,219262090,5240,5240,5240,5240,0
|
|
20240408,182000,219262090,5240,5240,5240,5240,0
|
|
20240408,181900,219262090,5240,5240,5240,5240,0
|
|
20240408,181800,219262090,5240,5240,5240,5240,586
|
|
20240408,181700,219262090,5240,5240,5240,5240,0
|
|
20240408,181600,219262090,5240,5240,5240,5240,0
|
|
20240408,181500,219262090,5240,5240,5240,5240,0
|
|
20240408,181400,219262090,5240,5240,5240,5240,0
|
|
20240408,181300,219262090,5240,5240,5240,5240,0
|
|
20240408,181200,219262090,5240,5240,5240,5240,0
|
|
20240408,181100,219262090,5240,5240,5240,5240,0
|
|
20240408,181000,219262090,5240,5240,5240,5240,0
|
|
20240408,180900,219262090,5240,5240,5240,5240,0
|
|
20240408,180800,219262090,5240,5240,5240,5240,0
|
|
20240408,180700,219262090,5240,5240,5240,5240,0
|
|
20240408,180600,219262090,5240,5240,5240,5240,0
|
|
20240408,180500,219262090,5240,5240,5240,5240,0
|
|
20240408,180400,219262090,5240,5240,5240,5240,0
|
|
20240408,180300,219262090,5240,5240,5240,5240,0
|
|
20240408,180200,219262090,5240,5240,5240,5240,0
|
|
20240408,180100,219262090,5240,5240,5240,5240,0
|
|
20240408,180000,219262090,5240,5240,5240,5240,0
|
|
20240408,175900,219262090,5240,5240,5240,5240,0
|
|
20240408,175800,219262090,5240,5240,5240,5240,0
|
|
20240408,175700,219262090,5240,5240,5240,5240,0
|
|
20240408,175600,219262090,5240,5240,5240,5240,0
|
|
20240408,175500,219262090,5240,5240,5240,5240,0
|
|
20240408,175400,219262090,5240,5240,5240,5240,0
|
|
20240408,175300,219262090,5240,5240,5240,5240,0
|
|
20240408,175200,219262090,5240,5240,5240,5240,0
|
|
20240408,175100,219262090,5240,5240,5240,5240,0
|
|
20240408,175000,219262090,5240,5240,5240,5240,0
|
|
20240408,174900,219262090,5240,5240,5240,5240,0
|
|
20240408,174800,219262090,5240,5240,5240,5240,586
|
|
20240408,174700,219262090,5240,5240,5240,5240,0
|
|
20240408,174600,219262090,5240,5240,5240,5240,0
|
|
20240408,174500,219262090,5240,5240,5240,5240,0
|
|
20240408,174400,219262090,5240,5240,5240,5240,0
|
|
20240408,174300,219262090,5240,5240,5240,5240,0
|
|
20240408,174200,219262090,5240,5240,5240,5240,0
|
|
20240408,174100,219262090,5240,5240,5240,5240,0
|
|
20240408,174000,219262090,5240,5240,5240,5240,0
|
|
20240408,173900,219262090,5240,5240,5240,5240,0
|
|
20240408,173800,219262090,5240,5240,5240,5240,0
|
|
20240408,173700,219262090,5240,5240,5240,5240,0
|
|
20240408,173600,219262090,5240,5240,5240,5240,0
|
|
20240408,173500,219262090,5240,5240,5240,5240,0
|
|
20240408,173400,219262090,5240,5240,5240,5240,0
|
|
20240408,173300,219262090,5240,5240,5240,5240,0
|
|
20240408,173200,219262090,5240,5240,5240,5240,0
|
|
20240408,173100,219262090,5240,5240,5240,5240,0
|
|
20240408,173000,219262090,5240,5240,5240,5240,0
|
|
20240408,172900,219262090,5240,5240,5240,5240,0
|
|
20240408,172800,219262090,5240,5240,5240,5240,0
|
|
20240408,172700,219262090,5240,5240,5240,5240,0
|
|
20240408,172600,219262090,5240,5240,5240,5240,0
|
|
20240408,172500,219262090,5240,5240,5240,5240,0
|
|
20240408,172400,219262090,5240,5240,5240,5240,0
|
|
20240408,172300,219262090,5240,5240,5240,5240,0
|
|
20240408,172200,219262090,5240,5240,5240,5240,0
|
|
20240408,172100,219262090,5240,5240,5240,5240,0
|
|
20240408,172000,219262090,5240,5240,5240,5240,0
|
|
20240408,171900,219262090,5240,5240,5240,5240,0
|
|
20240408,171800,219262090,5240,5240,5240,5240,586
|
|
20240408,171700,219262090,5240,5240,5240,5240,0
|
|
20240408,171600,219262090,5240,5240,5240,5240,0
|
|
20240408,171500,219262090,5240,5240,5240,5240,0
|
|
20240408,171400,219262090,5240,5240,5240,5240,0
|
|
20240408,171300,219262090,5240,5240,5240,5240,0
|
|
20240408,171200,219262090,5240,5240,5240,5240,0
|
|
20240408,171100,219262090,5240,5240,5240,5240,0
|
|
20240408,171000,219262090,5240,5240,5240,5240,0
|
|
20240408,170900,219262090,5240,5240,5240,5240,0
|
|
20240408,170800,219262090,5240,5240,5240,5240,0
|
|
20240408,170700,219262090,5240,5240,5240,5240,0
|
|
20240408,170600,219262090,5240,5240,5240,5240,0
|
|
20240408,170500,219262090,5240,5240,5240,5240,0
|
|
20240408,170400,219262090,5240,5240,5240,5240,0
|
|
20240408,170300,219262090,5240,5240,5240,5240,0
|
|
20240408,170200,219262090,5240,5240,5240,5240,0
|
|
20240408,170100,219262090,5240,5240,5240,5240,0
|
|
20240408,170000,219262090,5240,5240,5240,5240,0
|
|
20240408,165900,219262090,5240,5240,5240,5240,0
|
|
20240408,165800,219262090,5240,5240,5240,5240,0
|
|
20240408,165700,219262090,5240,5240,5240,5240,0
|
|
20240408,165600,219262090,5240,5240,5240,5240,0
|
|
20240408,165500,219262090,5240,5240,5240,5240,0
|
|
20240408,165400,219262090,5240,5240,5240,5240,0
|
|
20240408,165300,219262090,5240,5240,5240,5240,0
|
|
20240408,165200,219262090,5240,5240,5240,5240,0
|
|
20240408,165100,219262090,5240,5240,5240,5240,0
|
|
20240408,165000,219262090,5240,5240,5240,5240,0
|
|
20240408,164900,219262090,5240,5240,5240,5240,0
|
|
20240408,164800,219262090,5240,5240,5240,5240,586
|
|
20240408,164700,219262090,5240,5240,5240,5240,0
|
|
20240408,164600,219262090,5240,5240,5240,5240,0
|
|
20240408,164500,219262090,5240,5240,5240,5240,0
|
|
20240408,164400,219262090,5240,5240,5240,5240,0
|
|
20240408,164300,219262090,5240,5240,5240,5240,0
|
|
20240408,164200,219262090,5240,5240,5240,5240,0
|
|
20240408,164100,219262090,5240,5240,5240,5240,0
|
|
20240408,164000,219262090,5240,5240,5240,5240,0
|
|
20240408,163900,219262090,5240,5240,5240,5240,0
|
|
20240408,163800,219262090,5240,5240,5240,5240,0
|
|
20240408,163700,219262090,5240,5240,5240,5240,0
|
|
20240408,163600,219262090,5240,5240,5240,5240,0
|
|
20240408,163500,219262090,5240,5240,5240,5240,0
|
|
20240408,163400,219262090,5240,5240,5240,5240,0
|
|
20240408,163300,219262090,5240,5240,5240,5240,0
|
|
20240408,163200,219262090,5240,5240,5240,5240,0
|
|
20240408,163100,219262090,5240,5240,5240,5240,0
|
|
20240408,163000,219262090,5240,5240,5240,5240,0
|
|
20240408,162900,219262090,5240,5240,5240,5240,0
|
|
20240408,162800,219262090,5240,5240,5240,5240,0
|
|
20240408,162700,219262090,5240,5240,5240,5240,0
|
|
20240408,162600,219262090,5240,5240,5240,5240,0
|
|
20240408,162500,219262090,5240,5240,5240,5240,0
|
|
20240408,162400,219262090,5240,5240,5240,5240,0
|
|
20240408,162300,219262090,5240,5240,5240,5240,0
|
|
20240408,162200,219262090,5240,5240,5240,5240,0
|
|
20240408,162100,219262090,5240,5240,5240,5240,0
|
|
20240408,162000,219262090,5240,5240,5240,5240,0
|
|
20240408,161900,219262090,5240,5240,5240,5240,0
|
|
20240408,161800,219262090,5240,5240,5240,5240,586
|
|
20240408,161700,219262090,5240,5240,5240,5240,0
|
|
20240408,161600,219262090,5240,5240,5240,5240,0
|
|
20240408,161500,219262090,5240,5240,5240,5240,0
|
|
20240408,161400,219262090,5240,5240,5240,5240,0
|
|
20240408,161300,219262090,5240,5240,5240,5240,0
|
|
20240408,161200,219262090,5240,5240,5240,5240,0
|
|
20240408,161100,219262090,5240,5240,5240,5240,0
|
|
20240408,161000,219262090,5240,5240,5240,5240,0
|
|
20240408,160900,219262090,5240,5240,5240,5240,0
|
|
20240408,160800,219262090,5240,5240,5240,5240,0
|
|
20240408,160700,219262090,5240,5240,5240,5240,0
|
|
20240408,160600,219262090,5240,5240,5240,5240,0
|
|
20240408,160500,219262090,5240,5240,5240,5240,0
|
|
20240408,160400,219262090,5240,5240,5240,5240,0
|
|
20240408,160300,219262090,5240,5240,5240,5240,0
|
|
20240408,160200,219262090,5240,5240,5240,5240,0
|
|
20240408,160100,219262090,5240,5240,5240,5240,0
|
|
20240408,160000,219262090,5240,5240,5240,5240,0
|
|
20240408,155900,219262090,5240,5240,5240,5240,0
|
|
20240408,155800,219262090,5240,5240,5240,5240,0
|
|
20240408,155700,219262090,5240,5240,5240,5240,0
|
|
20240408,155600,219262090,5240,5240,5240,5240,0
|
|
20240408,155500,219262090,5240,5240,5240,5240,0
|
|
20240408,155400,219262090,5240,5240,5240,5240,0
|
|
20240408,155300,219262090,5240,5240,5240,5240,0
|
|
20240408,155200,219262090,5240,5240,5240,5240,0
|
|
20240408,155100,219262090,5240,5240,5240,5240,0
|
|
20240408,155000,219262090,5240,5240,5240,5240,0
|
|
20240408,154900,219262090,5240,5240,5240,5240,0
|
|
20240408,154800,219262090,5240,5240,5240,5240,586
|
|
20240408,154700,219262090,5240,5240,5240,5240,0
|
|
20240408,154600,219262090,5240,5240,5240,5240,0
|
|
20240408,154500,219262090,5240,5240,5240,5240,0
|
|
20240408,154400,219262090,5240,5240,5240,5240,0
|
|
20240408,154300,219262090,5240,5240,5240,5240,0
|
|
20240408,154200,219262090,5240,5240,5240,5240,0
|
|
20240408,154100,219262090,5240,5240,5240,5240,0
|
|
20240408,154000,219262090,5240,5240,5240,5240,0
|
|
20240408,153900,219262090,5240,5240,5240,5240,0
|
|
20240408,153800,219262090,5240,5240,5240,5240,0
|
|
20240408,153700,219262090,5240,5240,5240,5240,0
|
|
20240408,153600,219262090,5240,5240,5240,5240,0
|
|
20240408,153500,219262090,5240,5240,5240,5240,0
|
|
20240408,153400,219262090,5240,5240,5240,5240,0
|
|
20240408,153300,219262090,5240,5240,5240,5240,0
|
|
20240408,153200,219262090,5240,5240,5240,5240,0
|
|
20240408,153100,219262090,5240,5240,5240,5240,0
|
|
20240408,153000,219262090,5240,5240,5240,5240,586
|
|
20240408,152900,216191450,5230,5230,5230,5230,0
|
|
20240408,152800,216191450,5230,5230,5230,5230,0
|
|
20240408,152700,216191450,5230,5230,5230,5230,0
|
|
20240408,152600,216191450,5230,5230,5230,5230,0
|
|
20240408,152500,216191450,5230,5230,5230,5230,0
|
|
20240408,152400,216191450,5230,5230,5230,5230,0
|
|
20240408,152300,216191450,5230,5230,5230,5230,0
|
|
20240408,152200,216191450,5230,5230,5230,5230,0
|
|
20240408,152100,216191450,5230,5230,5230,5230,0
|
|
20240408,152000,216191450,5230,5230,5230,5230,0
|
|
20240408,151900,216191450,5230,5220,5230,5220,349
|
|
20240408,151800,214366380,5230,5230,5230,5230,358
|
|
20240408,151700,212494040,5230,5230,5230,5230,0
|
|
20240408,151600,212494040,5230,5230,5230,5230,0
|
|
20240408,151500,212494040,5230,5230,5230,5230,463
|
|
20240408,151400,210072550,5240,5240,5240,5240,0
|
|
20240408,151300,210072550,5240,5230,5240,5230,315
|
|
20240408,151200,208425010,5230,5230,5240,5230,478
|
|
20240408,151100,205924090,5230,5230,5230,5230,133
|
|
20240408,151000,205228500,5230,5230,5230,5230,20
|
|
20240408,150900,205123900,5230,5230,5230,5230,0
|
|
20240408,150800,205123900,5230,5230,5230,5230,0
|
|
20240408,150700,205123900,5230,5230,5230,5230,0
|
|
20240408,150600,205123900,5230,5230,5230,5230,100
|
|
20240408,150500,204600900,5230,5230,5230,5230,0
|
|
20240408,150400,204600900,5230,5230,5230,5230,0
|
|
20240408,150300,204600900,5230,5240,5240,5230,141
|
|
20240408,150200,203862070,5240,5240,5240,5240,0
|
|
20240408,150100,203862070,5240,5240,5240,5240,4
|
|
20240408,150000,203841110,5230,5230,5230,5230,156
|
|
20240408,145900,203025230,5230,5230,5230,5230,391
|
|
20240408,145800,200980300,5230,5240,5240,5210,1038
|
|
20240408,145700,195562860,5230,5230,5230,5230,313
|
|
20240408,145600,193925870,5230,5230,5230,5230,604
|
|
20240408,145500,190766950,5210,5220,5220,5210,700
|
|
20240408,145400,187115950,5230,5230,5230,5230,135
|
|
20240408,145300,186409900,5230,5230,5230,5230,0
|
|
20240408,145200,186409900,5230,5230,5230,5230,0
|
|
20240408,145100,186409900,5230,5230,5230,5230,205
|
|
20240408,145000,185337750,5230,5220,5230,5220,305
|
|
20240408,144900,183743600,5210,5210,5210,5210,0
|
|
20240408,144800,183743600,5210,5230,5230,5210,1541
|
|
20240408,144700,175698560,5240,5230,5240,5230,152
|
|
20240408,144600,174903590,5240,5240,5240,5240,0
|
|
20240408,144500,174903590,5240,5240,5240,5240,1
|
|
20240408,144400,174898350,5220,5220,5220,5220,0
|
|
20240408,144300,174898350,5220,5220,5220,5220,531
|
|
20240408,144200,172126530,5240,5240,5240,5240,0
|
|
20240408,144100,172126530,5240,5240,5240,5240,1
|
|
20240408,144000,172121290,5230,5230,5230,5230,222
|
|
20240408,143900,170960230,5240,5240,5240,5240,0
|
|
20240408,143800,170960230,5240,5240,5240,5240,0
|
|
20240408,143700,170960230,5240,5240,5240,5240,0
|
|
20240408,143600,170960230,5240,5240,5240,5240,0
|
|
20240408,143500,170960230,5240,5240,5240,5240,0
|
|
20240408,143400,170960230,5240,5240,5240,5240,0
|
|
20240408,143300,170960230,5240,5240,5240,5240,0
|
|
20240408,143200,170960230,5240,5240,5240,5240,2
|
|
20240408,143100,170949750,5240,5240,5240,5240,1
|
|
20240408,143000,170944510,5230,5230,5230,5230,0
|
|
20240408,142900,170944510,5230,5230,5230,5230,3093
|
|
20240408,142800,154768120,5220,5220,5220,5220,0
|
|
20240408,142700,154768120,5220,5220,5220,5220,0
|
|
20240408,142600,154768120,5220,5220,5220,5220,0
|
|
20240408,142500,154768120,5220,5220,5220,5220,0
|
|
20240408,142400,154768120,5220,5220,5220,5220,20
|
|
20240408,142300,154663720,5230,5230,5230,5230,0
|
|
20240408,142200,154663720,5230,5230,5230,5230,0
|
|
20240408,142100,154663720,5230,5230,5230,5230,1
|
|
20240408,142000,154658490,5230,5230,5230,5230,0
|
|
20240408,141900,154658490,5230,5230,5230,5230,0
|
|
20240408,141800,154658490,5230,5230,5230,5230,0
|
|
20240408,141700,154658490,5230,5230,5230,5230,0
|
|
20240408,141600,154658490,5230,5230,5230,5230,0
|
|
20240408,141500,154658490,5230,5230,5230,5230,0
|
|
20240408,141400,154658490,5230,5230,5230,5230,1
|
|
20240408,141300,154653260,5210,5210,5210,5210,1641
|
|
20240408,141200,146103650,5230,5230,5230,5230,0
|
|
20240408,141100,146103650,5230,5230,5230,5230,0
|
|
20240408,141000,146103650,5230,5230,5230,5230,0
|
|
20240408,140900,146103650,5230,5230,5230,5230,0
|
|
20240408,140800,146103650,5230,5230,5230,5230,0
|
|
20240408,140700,146103650,5230,5210,5230,5210,31
|
|
20240408,140600,145941540,5230,5230,5230,5230,0
|
|
20240408,140500,145941540,5230,5230,5230,5230,0
|
|
20240408,140400,145941540,5230,5230,5230,5230,0
|
|
20240408,140300,145941540,5230,5230,5230,5230,0
|
|
20240408,140200,145941540,5230,5230,5230,5230,0
|
|
20240408,140100,145941540,5230,5230,5230,5230,0
|
|
20240408,140000,145941540,5230,5230,5230,5230,0
|
|
20240408,135900,145941540,5230,5230,5230,5230,0
|
|
20240408,135800,145941540,5230,5230,5230,5230,0
|
|
20240408,135700,145941540,5230,5230,5230,5230,983
|
|
20240408,135600,140800450,5230,5230,5230,5230,0
|
|
20240408,135500,140800450,5230,5230,5230,5230,0
|
|
20240408,135400,140800450,5230,5230,5230,5230,1
|
|
20240408,135300,140795220,5220,5220,5220,5220,0
|
|
20240408,135200,140795220,5220,5220,5220,5220,0
|
|
20240408,135100,140795220,5220,5220,5220,5220,9
|
|
20240408,135000,140748240,5220,5220,5220,5220,1
|
|
20240408,134900,140743020,5210,5210,5210,5210,1
|
|
20240408,134800,140737810,5220,5220,5220,5220,40
|
|
20240408,134700,140529010,5220,5220,5220,5220,30
|
|
20240408,134600,140372410,5230,5230,5230,5230,0
|
|
20240408,134500,140372410,5230,5230,5230,5230,15
|
|
20240408,134400,140293960,5240,5210,5240,5210,741
|
|
20240408,134300,136429760,5210,5210,5210,5210,0
|
|
20240408,134200,136429760,5210,5210,5210,5210,0
|
|
20240408,134100,136429760,5210,5210,5210,5210,0
|
|
20240408,134000,136429760,5210,5220,5220,5210,800
|
|
20240408,133900,132255440,5230,5230,5230,5230,1
|
|
20240408,133800,132250210,5220,5220,5220,5220,6
|
|
20240408,133700,132218890,5220,5220,5220,5220,1000
|
|
20240408,133600,126998890,5230,5230,5230,5230,0
|
|
20240408,133500,126998890,5230,5230,5230,5230,0
|
|
20240408,133400,126998890,5230,5230,5230,5230,0
|
|
20240408,133300,126998890,5230,5230,5230,5230,0
|
|
20240408,133200,126998890,5230,5230,5230,5230,382
|
|
20240408,133100,125001030,5230,5230,5230,5230,972
|
|
20240408,133000,119917470,5220,5220,5220,5220,0
|
|
20240408,132900,119917470,5220,5220,5220,5220,0
|
|
20240408,132800,119917470,5220,5220,5220,5220,0
|
|
20240408,132700,119917470,5220,5220,5220,5220,0
|
|
20240408,132600,119917470,5220,5220,5220,5220,0
|
|
20240408,132500,119917470,5220,5220,5220,5220,0
|
|
20240408,132400,119917470,5220,5220,5220,5220,0
|
|
20240408,132300,119917470,5220,5220,5220,5220,0
|
|
20240408,132200,119917470,5220,5220,5220,5220,0
|
|
20240408,132100,119917470,5220,5220,5220,5220,82
|
|
20240408,132000,119489430,5230,5230,5230,5230,0
|
|
20240408,131900,119489430,5230,5230,5230,5230,0
|
|
20240408,131800,119489430,5230,5230,5230,5230,646
|
|
20240408,131700,116110850,5230,5230,5230,5230,0
|
|
20240408,131600,116110850,5230,5230,5230,5230,0
|
|
20240408,131500,116110850,5230,5230,5230,5230,0
|
|
20240408,131400,116110850,5230,5230,5230,5230,20
|
|
20240408,131300,116006250,5230,5230,5230,5230,30
|
|
20240408,131200,115849350,5230,5230,5230,5230,0
|
|
20240408,131100,115849350,5230,5230,5230,5230,0
|
|
20240408,131000,115849350,5230,5230,5230,5230,0
|
|
20240408,130900,115849350,5230,5230,5230,5230,0
|
|
20240408,130800,115849350,5230,5230,5230,5230,0
|
|
20240408,130700,115849350,5230,5230,5230,5230,304
|
|
20240408,130600,114259430,5230,5230,5230,5230,0
|
|
20240408,130500,114259430,5230,5230,5230,5230,0
|
|
20240408,130400,114259430,5230,5230,5230,5230,0
|
|
20240408,130300,114259430,5230,5230,5230,5230,0
|
|
20240408,130200,114259430,5230,5230,5230,5230,0
|
|
20240408,130100,114259430,5230,5230,5230,5230,0
|
|
20240408,130000,114259430,5230,5230,5230,5230,0
|
|
20240408,125900,114259430,5230,5230,5230,5230,57
|
|
20240408,125800,113961320,5230,5230,5230,5230,0
|
|
20240408,125700,113961320,5230,5230,5230,5230,0
|
|
20240408,125600,113961320,5230,5230,5230,5230,0
|
|
20240408,125500,113961320,5230,5230,5230,5230,0
|
|
20240408,125400,113961320,5230,5230,5230,5230,16
|
|
20240408,125300,113877640,5230,5230,5230,5230,0
|
|
20240408,125200,113877640,5230,5230,5230,5230,0
|
|
20240408,125100,113877640,5230,5230,5230,5230,0
|
|
20240408,125000,113877640,5230,5230,5230,5230,0
|
|
20240408,124900,113877640,5230,5230,5230,5230,0
|
|
20240408,124800,113877640,5230,5230,5230,5230,0
|
|
20240408,124700,113877640,5230,5230,5230,5230,0
|
|
20240408,124600,113877640,5230,5230,5230,5230,1
|
|
20240408,124500,113872410,5210,5220,5220,5210,1056
|
|
20240408,124400,108367640,5220,5220,5220,5220,0
|
|
20240408,124300,108367640,5220,5220,5220,5220,0
|
|
20240408,124200,108367640,5220,5220,5220,5220,0
|
|
20240408,124100,108367640,5220,5220,5220,5220,0
|
|
20240408,124000,108367640,5220,5220,5220,5220,0
|
|
20240408,123900,108367640,5220,5220,5220,5220,0
|
|
20240408,123800,108367640,5220,5220,5220,5220,1
|
|
20240408,123700,108362420,5230,5230,5230,5230,0
|
|
20240408,123600,108362420,5230,5230,5230,5230,0
|
|
20240408,123500,108362420,5230,5230,5230,5230,0
|
|
20240408,123400,108362420,5230,5230,5230,5230,0
|
|
20240408,123300,108362420,5230,5230,5230,5230,0
|
|
20240408,123200,108362420,5230,5230,5230,5230,0
|
|
20240408,123100,108362420,5230,5230,5230,5230,0
|
|
20240408,123000,108362420,5230,5230,5230,5230,0
|
|
20240408,122900,108362420,5230,5230,5230,5230,0
|
|
20240408,122800,108362420,5230,5230,5230,5230,0
|
|
20240408,122700,108362420,5230,5230,5230,5230,0
|
|
20240408,122600,108362420,5230,5230,5230,5230,1
|
|
20240408,122500,108357190,5210,5210,5210,5210,0
|
|
20240408,122400,108357190,5210,5210,5210,5210,0
|
|
20240408,122300,108357190,5210,5210,5210,5210,0
|
|
20240408,122200,108357190,5210,5210,5210,5210,0
|
|
20240408,122100,108357190,5210,5210,5210,5210,0
|
|
20240408,122000,108357190,5210,5220,5220,5210,1741
|
|
20240408,121900,99284200,5230,5230,5230,5230,0
|
|
20240408,121800,99284200,5230,5230,5230,5230,0
|
|
20240408,121700,99284200,5230,5230,5230,5230,0
|
|
20240408,121600,99284200,5230,5230,5230,5230,2
|
|
20240408,121500,99273740,5220,5220,5220,5220,0
|
|
20240408,121400,99273740,5220,5220,5220,5220,0
|
|
20240408,121300,99273740,5220,5220,5220,5220,0
|
|
20240408,121200,99273740,5220,5220,5220,5220,1
|
|
20240408,121100,99268520,5230,5230,5230,5230,0
|
|
20240408,121000,99268520,5230,5230,5230,5230,0
|
|
20240408,120900,99268520,5230,5230,5230,5230,0
|
|
20240408,120800,99268520,5230,5230,5230,5230,110
|
|
20240408,120700,98693220,5230,5230,5230,5230,0
|
|
20240408,120600,98693220,5230,5230,5230,5230,0
|
|
20240408,120500,98693220,5230,5230,5230,5230,0
|
|
20240408,120400,98693220,5230,5230,5230,5230,0
|
|
20240408,120300,98693220,5230,5230,5230,5230,0
|
|
20240408,120200,98693220,5230,5230,5230,5230,0
|
|
20240408,120100,98693220,5230,5230,5230,5230,0
|
|
20240408,120000,98693220,5230,5230,5230,5230,0
|
|
20240408,115900,98693220,5230,5230,5230,5230,0
|
|
20240408,115800,98693220,5230,5230,5230,5230,0
|
|
20240408,115700,98693220,5230,5230,5230,5230,0
|
|
20240408,115600,98693220,5230,5230,5230,5230,1
|
|
20240408,115500,98687990,5220,5220,5220,5220,491
|
|
20240408,115400,96124970,5220,5220,5220,5220,0
|
|
20240408,115300,96124970,5220,5220,5220,5220,0
|
|
20240408,115200,96124970,5220,5220,5220,5220,0
|
|
20240408,115100,96124970,5220,5220,5220,5220,0
|
|
20240408,115000,96124970,5220,5220,5220,5220,0
|
|
20240408,114900,96124970,5220,5220,5220,5220,4
|
|
20240408,114800,96104090,5220,5220,5220,5220,0
|
|
20240408,114700,96104090,5220,5220,5220,5220,150
|
|
20240408,114600,95321090,5220,5220,5220,5220,0
|
|
20240408,114500,95321090,5220,5220,5220,5220,11
|
|
20240408,114400,95263670,5220,5220,5220,5220,50
|
|
20240408,114300,95002670,5230,5230,5230,5230,0
|
|
20240408,114200,95002670,5230,5230,5230,5230,0
|
|
20240408,114100,95002670,5230,5230,5230,5230,0
|
|
20240408,114000,95002670,5230,5230,5230,5230,0
|
|
20240408,113900,95002670,5230,5230,5230,5230,1
|
|
20240408,113800,94997440,5230,5230,5230,5230,1
|
|
20240408,113700,94992210,5230,5230,5230,5230,0
|
|
20240408,113600,94992210,5230,5230,5230,5230,0
|
|
20240408,113500,94992210,5230,5230,5230,5230,0
|
|
20240408,113400,94992210,5230,5230,5230,5230,0
|
|
20240408,113300,94992210,5230,5230,5230,5230,0
|
|
20240408,113200,94992210,5230,5230,5230,5230,0
|
|
20240408,113100,94992210,5230,5230,5230,5230,0
|
|
20240408,113000,94992210,5230,5230,5230,5230,0
|
|
20240408,112900,94992210,5230,5230,5230,5230,0
|
|
20240408,112800,94992210,5230,5230,5230,5230,0
|
|
20240408,112700,94992210,5230,5230,5230,5230,1
|
|
20240408,112600,94986980,5230,5230,5230,5230,1
|
|
20240408,112500,94981750,5210,5210,5210,5210,0
|
|
20240408,112400,94981750,5210,5210,5210,5210,0
|
|
20240408,112300,94981750,5210,5210,5210,5210,0
|
|
20240408,112200,94981750,5210,5220,5220,5210,95
|
|
20240408,112100,94486740,5220,5220,5220,5220,0
|
|
20240408,112000,94486740,5220,5220,5220,5220,0
|
|
20240408,111900,94486740,5220,5220,5220,5220,0
|
|
20240408,111800,94486740,5220,5220,5220,5220,0
|
|
20240408,111700,94486740,5220,5220,5220,5220,0
|
|
20240408,111600,94486740,5220,5220,5220,5220,0
|
|
20240408,111500,94486740,5220,5220,5220,5220,130
|
|
20240408,111400,93808140,5230,5230,5230,5230,0
|
|
20240408,111300,93808140,5230,5230,5230,5230,354
|
|
20240408,111200,91956720,5230,5230,5230,5230,0
|
|
20240408,111100,91956720,5230,5230,5230,5230,0
|
|
20240408,111000,91956720,5230,5230,5230,5230,0
|
|
20240408,110900,91956720,5230,5220,5230,5220,250
|
|
20240408,110800,90650520,5210,5210,5210,5210,0
|
|
20240408,110700,90650520,5210,5210,5210,5210,0
|
|
20240408,110600,90650520,5210,5210,5210,5210,200
|
|
20240408,110500,89608520,5200,5200,5200,5200,0
|
|
20240408,110400,89608520,5200,5200,5200,5200,0
|
|
20240408,110300,89608520,5200,5200,5200,5200,4
|
|
20240408,110200,89587720,5200,5200,5200,5200,0
|
|
20240408,110100,89587720,5200,5200,5200,5200,208
|
|
20240408,110000,88506120,5200,5200,5200,5200,0
|
|
20240408,105900,88506120,5200,5200,5200,5200,1000
|
|
20240408,105800,83306120,5200,5200,5200,5200,1
|
|
20240408,105700,83300920,5210,5210,5210,5210,0
|
|
20240408,105600,83300920,5210,5210,5210,5210,0
|
|
20240408,105500,83300920,5210,5210,5210,5210,0
|
|
20240408,105400,83300920,5210,5210,5210,5210,888
|
|
20240408,105300,78674440,5220,5220,5220,5220,0
|
|
20240408,105200,78674440,5220,5220,5220,5220,1
|
|
20240408,105100,78669220,5210,5210,5210,5210,0
|
|
20240408,105000,78669220,5210,5210,5210,5210,0
|
|
20240408,104900,78669220,5210,5210,5210,5210,0
|
|
20240408,104800,78669220,5210,5210,5210,5210,0
|
|
20240408,104700,78669220,5210,5210,5210,5210,0
|
|
20240408,104600,78669220,5210,5210,5210,5210,0
|
|
20240408,104500,78669220,5210,5210,5210,5210,2125
|
|
20240408,104400,67597970,5210,5210,5210,5210,0
|
|
20240408,104300,67597970,5210,5210,5210,5210,0
|
|
20240408,104200,67597970,5210,5210,5210,5210,0
|
|
20240408,104100,67597970,5210,5210,5210,5210,0
|
|
20240408,104000,67597970,5210,5210,5210,5210,0
|
|
20240408,103900,67597970,5210,5210,5210,5210,0
|
|
20240408,103800,67597970,5210,5210,5210,5210,0
|
|
20240408,103700,67597970,5210,5210,5210,5210,0
|
|
20240408,103600,67597970,5210,5210,5210,5210,0
|
|
20240408,103500,67597970,5210,5210,5210,5210,0
|
|
20240408,103400,67597970,5210,5210,5210,5210,0
|
|
20240408,103300,67597970,5210,5210,5210,5210,0
|
|
20240408,103200,67597970,5210,5210,5210,5210,0
|
|
20240408,103100,67597970,5210,5210,5210,5210,0
|
|
20240408,103000,67597970,5210,5210,5210,5210,0
|
|
20240408,102900,67597970,5210,5210,5210,5210,763
|
|
20240408,102800,63622740,5210,5210,5210,5210,0
|
|
20240408,102700,63622740,5210,5210,5210,5210,20
|
|
20240408,102600,63518540,5220,5220,5220,5220,0
|
|
20240408,102500,63518540,5220,5220,5220,5220,1
|
|
20240408,102400,63513320,5220,5220,5220,5220,0
|
|
20240408,102300,63513320,5220,5220,5220,5220,0
|
|
20240408,102200,63513320,5220,5220,5220,5220,0
|
|
20240408,102100,63513320,5220,5220,5220,5220,0
|
|
20240408,102000,63513320,5220,5220,5220,5220,3
|
|
20240408,101900,63497660,5220,5220,5220,5220,16
|
|
20240408,101800,63414140,5220,5220,5230,5220,215
|
|
20240408,101700,62291830,5220,5220,5220,5220,0
|
|
20240408,101600,62291830,5220,5220,5220,5220,0
|
|
20240408,101500,62291830,5220,5210,5220,5210,1789
|
|
20240408,101400,52971040,5200,5200,5200,5200,0
|
|
20240408,101300,52971040,5200,5200,5200,5200,40
|
|
20240408,101200,52763040,5210,5210,5210,5210,1032
|
|
20240408,101100,47386320,5210,5210,5210,5210,0
|
|
20240408,101000,47386320,5210,5210,5210,5210,0
|
|
20240408,100900,47386320,5210,5210,5210,5210,327
|
|
20240408,100800,45682650,5220,5220,5220,5220,0
|
|
20240408,100700,45682650,5220,5220,5220,5220,0
|
|
20240408,100600,45682650,5220,5220,5220,5210,1070
|
|
20240408,100500,40107250,5220,5220,5220,5220,0
|
|
20240408,100400,40107250,5220,5230,5230,5220,217
|
|
20240408,100300,38974500,5230,5230,5230,5230,0
|
|
20240408,100200,38974500,5230,5230,5230,5230,1
|
|
20240408,100100,38969270,5230,5230,5230,5230,1
|
|
20240408,100000,38964040,5230,5230,5230,5230,1
|
|
20240408,095900,38958810,5230,5230,5230,5230,4
|
|
20240408,095800,38937890,5230,5230,5230,5220,99
|
|
20240408,095700,38421090,5220,5220,5220,5220,0
|
|
20240408,095600,38421090,5220,5220,5220,5220,0
|
|
20240408,095500,38421090,5220,5220,5220,5220,0
|
|
20240408,095400,38421090,5220,5220,5220,5220,0
|
|
20240408,095300,38421090,5220,5220,5220,5220,0
|
|
20240408,095200,38421090,5220,5220,5220,5220,0
|
|
20240408,095100,38421090,5220,5220,5220,5220,0
|
|
20240408,095000,38421090,5220,5220,5220,5220,0
|
|
20240408,094900,38421090,5220,5220,5220,5220,0
|
|
20240408,094800,38421090,5220,5220,5220,5220,0
|
|
20240408,094700,38421090,5220,5220,5220,5220,0
|
|
20240408,094600,38421090,5220,5220,5220,5220,0
|
|
20240408,094500,38421090,5220,5220,5220,5220,186
|
|
20240408,094400,37450170,5220,5230,5230,5220,718
|
|
20240408,094300,33702180,5230,5230,5230,5230,0
|
|
20240408,094200,33702180,5230,5230,5230,5230,0
|
|
20240408,094100,33702180,5230,5230,5230,5230,0
|
|
20240408,094000,33702180,5230,5230,5230,5230,0
|
|
20240408,093900,33702180,5230,5230,5230,5230,0
|
|
20240408,093800,33702180,5230,5230,5230,5230,3
|
|
20240408,093700,33686490,5230,5230,5230,5230,0
|
|
20240408,093600,33686490,5230,5230,5230,5230,0
|
|
20240408,093500,33686490,5230,5230,5230,5230,0
|
|
20240408,093400,33686490,5230,5230,5230,5230,0
|
|
20240408,093300,33686490,5230,5230,5230,5230,0
|
|
20240408,093200,33686490,5230,5230,5230,5230,0
|
|
20240408,093100,33686490,5230,5230,5230,5230,35
|
|
20240408,093000,33503440,5240,5240,5240,5240,0
|
|
20240408,092900,33503440,5240,5240,5240,5240,20
|
|
20240408,092800,33398640,5240,5240,5240,5240,1
|
|
20240408,092700,33393400,5220,5220,5220,5220,0
|
|
20240408,092600,33393400,5220,5220,5220,5220,0
|
|
20240408,092500,33393400,5220,5230,5230,5220,538
|
|
20240408,092400,30584890,5220,5220,5220,5220,0
|
|
20240408,092300,30584890,5220,5220,5220,5220,0
|
|
20240408,092200,30584890,5220,5220,5220,5220,0
|
|
20240408,092100,30584890,5220,5220,5220,5220,0
|
|
20240408,092000,30584890,5220,5220,5220,5220,1
|
|
20240408,091900,30579670,5220,5220,5220,5220,293
|
|
20240408,091800,29050210,5220,5220,5220,5220,0
|
|
20240408,091700,29050210,5220,5220,5220,5220,0
|
|
20240408,091600,29050210,5220,5220,5220,5220,0
|
|
20240408,091500,29050210,5220,5220,5220,5220,308
|
|
20240408,091400,27442450,5220,5220,5220,5220,0
|
|
20240408,091300,27442450,5220,5230,5230,5220,3
|
|
20240408,091200,27426770,5250,5250,5250,5250,0
|
|
20240408,091100,27426770,5250,5250,5250,5210,388
|
|
20240408,091000,25401080,5260,5260,5260,5260,1
|
|
20240408,090900,25395820,5270,5220,5270,5220,2706
|
|
20240408,090800,11169650,5260,5260,5260,5260,190
|
|
20240408,090700,10170250,5260,5260,5260,5260,281
|
|
20240408,090600,8692190,5260,5260,5260,5260,0
|
|
20240408,090500,8692190,5260,5260,5260,5260,0
|
|
20240408,090400,8692190,5260,5260,5260,5260,0
|
|
20240408,090300,8692190,5260,5260,5260,5260,1
|
|
20240408,090200,8686930,5240,5250,5250,5240,261
|
|
20240408,090100,7319240,5230,5230,5230,5230,52
|
|
20240408,090000,7047280,5240,5210,5240,5210,1352
|