674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201100,34630770,5300,5300,5300,5300,46
|
|
20240403,201000,34630770,5300,5300,5300,5300,0
|
|
20240403,200900,34630770,5300,5300,5300,5300,0
|
|
20240403,200800,34630770,5300,5300,5300,5300,0
|
|
20240403,200700,34630770,5300,5300,5300,5300,0
|
|
20240403,200600,34630770,5300,5300,5300,5300,0
|
|
20240403,200500,34630770,5300,5300,5300,5300,0
|
|
20240403,200400,34630770,5300,5300,5300,5300,0
|
|
20240403,200300,34630770,5300,5300,5300,5300,0
|
|
20240403,200200,34630770,5300,5300,5300,5300,0
|
|
20240403,200100,34630770,5300,5300,5300,5300,0
|
|
20240403,200000,34630770,5300,5300,5300,5300,0
|
|
20240403,195900,34630770,5300,5300,5300,5300,0
|
|
20240403,195800,34630770,5300,5300,5300,5300,0
|
|
20240403,195700,34630770,5300,5300,5300,5300,0
|
|
20240403,195600,34630770,5300,5300,5300,5300,0
|
|
20240403,195500,34630770,5300,5300,5300,5300,0
|
|
20240403,195400,34630770,5300,5300,5300,5300,0
|
|
20240403,195300,34630770,5300,5300,5300,5300,0
|
|
20240403,195200,34630770,5300,5300,5300,5300,0
|
|
20240403,195100,34630770,5300,5300,5300,5300,0
|
|
20240403,195000,34630770,5300,5300,5300,5300,0
|
|
20240403,194900,34630770,5300,5300,5300,5300,0
|
|
20240403,194800,34630770,5300,5300,5300,5300,0
|
|
20240403,194700,34630770,5300,5300,5300,5300,0
|
|
20240403,194600,34630770,5300,5300,5300,5300,0
|
|
20240403,194500,34630770,5300,5300,5300,5300,0
|
|
20240403,194400,34630770,5300,5300,5300,5300,0
|
|
20240403,194300,34630770,5300,5300,5300,5300,0
|
|
20240403,194200,34630770,5300,5300,5300,5300,0
|
|
20240403,194100,34630770,5300,5300,5300,5300,46
|
|
20240403,194000,34630770,5300,5300,5300,5300,0
|
|
20240403,193900,34630770,5300,5300,5300,5300,0
|
|
20240403,193800,34630770,5300,5300,5300,5300,0
|
|
20240403,193700,34630770,5300,5300,5300,5300,0
|
|
20240403,193600,34630770,5300,5300,5300,5300,0
|
|
20240403,193500,34630770,5300,5300,5300,5300,0
|
|
20240403,193400,34630770,5300,5300,5300,5300,0
|
|
20240403,193300,34630770,5300,5300,5300,5300,0
|
|
20240403,193200,34630770,5300,5300,5300,5300,0
|
|
20240403,193100,34630770,5300,5300,5300,5300,0
|
|
20240403,193000,34630770,5300,5300,5300,5300,0
|
|
20240403,192900,34630770,5300,5300,5300,5300,0
|
|
20240403,192800,34630770,5300,5300,5300,5300,0
|
|
20240403,192700,34630770,5300,5300,5300,5300,0
|
|
20240403,192600,34630770,5300,5300,5300,5300,0
|
|
20240403,192500,34630770,5300,5300,5300,5300,0
|
|
20240403,192400,34630770,5300,5300,5300,5300,0
|
|
20240403,192300,34630770,5300,5300,5300,5300,0
|
|
20240403,192200,34630770,5300,5300,5300,5300,0
|
|
20240403,192100,34630770,5300,5300,5300,5300,0
|
|
20240403,192000,34630770,5300,5300,5300,5300,0
|
|
20240403,191900,34630770,5300,5300,5300,5300,0
|
|
20240403,191800,34630770,5300,5300,5300,5300,0
|
|
20240403,191700,34630770,5300,5300,5300,5300,0
|
|
20240403,191600,34630770,5300,5300,5300,5300,0
|
|
20240403,191500,34630770,5300,5300,5300,5300,0
|
|
20240403,191400,34630770,5300,5300,5300,5300,0
|
|
20240403,191300,34630770,5300,5300,5300,5300,0
|
|
20240403,191200,34630770,5300,5300,5300,5300,0
|
|
20240403,191100,34630770,5300,5300,5300,5300,46
|
|
20240403,191000,34630770,5300,5300,5300,5300,0
|
|
20240403,190900,34630770,5300,5300,5300,5300,0
|
|
20240403,190800,34630770,5300,5300,5300,5300,0
|
|
20240403,190700,34630770,5300,5300,5300,5300,0
|
|
20240403,190600,34630770,5300,5300,5300,5300,0
|
|
20240403,190500,34630770,5300,5300,5300,5300,0
|
|
20240403,190400,34630770,5300,5300,5300,5300,0
|
|
20240403,190300,34630770,5300,5300,5300,5300,0
|
|
20240403,190200,34630770,5300,5300,5300,5300,0
|
|
20240403,190100,34630770,5300,5300,5300,5300,0
|
|
20240403,190000,34630770,5300,5300,5300,5300,0
|
|
20240403,185900,34630770,5300,5300,5300,5300,0
|
|
20240403,185800,34630770,5300,5300,5300,5300,0
|
|
20240403,185700,34630770,5300,5300,5300,5300,0
|
|
20240403,185600,34630770,5300,5300,5300,5300,0
|
|
20240403,185500,34630770,5300,5300,5300,5300,0
|
|
20240403,185400,34630770,5300,5300,5300,5300,0
|
|
20240403,185300,34630770,5300,5300,5300,5300,0
|
|
20240403,185200,34630770,5300,5300,5300,5300,0
|
|
20240403,185100,34630770,5300,5300,5300,5300,0
|
|
20240403,185000,34630770,5300,5300,5300,5300,0
|
|
20240403,184900,34630770,5300,5300,5300,5300,0
|
|
20240403,184800,34630770,5300,5300,5300,5300,0
|
|
20240403,184700,34630770,5300,5300,5300,5300,0
|
|
20240403,184600,34630770,5300,5300,5300,5300,0
|
|
20240403,184500,34630770,5300,5300,5300,5300,0
|
|
20240403,184400,34630770,5300,5300,5300,5300,0
|
|
20240403,184300,34630770,5300,5300,5300,5300,0
|
|
20240403,184200,34630770,5300,5300,5300,5300,0
|
|
20240403,184100,34630770,5300,5300,5300,5300,46
|
|
20240403,184000,34630770,5300,5300,5300,5300,0
|
|
20240403,183900,34630770,5300,5300,5300,5300,0
|
|
20240403,183800,34630770,5300,5300,5300,5300,0
|
|
20240403,183700,34630770,5300,5300,5300,5300,0
|
|
20240403,183600,34630770,5300,5300,5300,5300,0
|
|
20240403,183500,34630770,5300,5300,5300,5300,0
|
|
20240403,183400,34630770,5300,5300,5300,5300,0
|
|
20240403,183300,34630770,5300,5300,5300,5300,0
|
|
20240403,183200,34630770,5300,5300,5300,5300,0
|
|
20240403,183100,34630770,5300,5300,5300,5300,0
|
|
20240403,183000,34630770,5300,5300,5300,5300,0
|
|
20240403,182900,34630770,5300,5300,5300,5300,0
|
|
20240403,182800,34630770,5300,5300,5300,5300,0
|
|
20240403,182700,34630770,5300,5300,5300,5300,0
|
|
20240403,182600,34630770,5300,5300,5300,5300,0
|
|
20240403,182500,34630770,5300,5300,5300,5300,0
|
|
20240403,182400,34630770,5300,5300,5300,5300,0
|
|
20240403,182300,34630770,5300,5300,5300,5300,0
|
|
20240403,182200,34630770,5300,5300,5300,5300,0
|
|
20240403,182100,34630770,5300,5300,5300,5300,0
|
|
20240403,182000,34630770,5300,5300,5300,5300,0
|
|
20240403,181900,34630770,5300,5300,5300,5300,0
|
|
20240403,181800,34630770,5300,5300,5300,5300,0
|
|
20240403,181700,34630770,5300,5300,5300,5300,0
|
|
20240403,181600,34630770,5300,5300,5300,5300,0
|
|
20240403,181500,34630770,5300,5300,5300,5300,0
|
|
20240403,181400,34630770,5300,5300,5300,5300,0
|
|
20240403,181300,34630770,5300,5300,5300,5300,0
|
|
20240403,181200,34630770,5300,5300,5300,5300,0
|
|
20240403,181100,34630770,5300,5300,5300,5300,46
|
|
20240403,181000,34630770,5300,5300,5300,5300,0
|
|
20240403,180900,34630770,5300,5300,5300,5300,0
|
|
20240403,180800,34630770,5300,5300,5300,5300,0
|
|
20240403,180700,34630770,5300,5300,5300,5300,0
|
|
20240403,180600,34630770,5300,5300,5300,5300,0
|
|
20240403,180500,34630770,5300,5300,5300,5300,0
|
|
20240403,180400,34630770,5300,5300,5300,5300,0
|
|
20240403,180300,34630770,5300,5300,5300,5300,0
|
|
20240403,180200,34630770,5300,5300,5300,5300,0
|
|
20240403,180100,34630770,5300,5300,5300,5300,0
|
|
20240403,180000,34630770,5300,5300,5300,5300,0
|
|
20240403,175900,34630770,5300,5300,5300,5300,0
|
|
20240403,175800,34630770,5300,5300,5300,5300,0
|
|
20240403,175700,34630770,5300,5300,5300,5300,0
|
|
20240403,175600,34630770,5300,5300,5300,5300,0
|
|
20240403,175500,34630770,5300,5300,5300,5300,0
|
|
20240403,175400,34630770,5300,5300,5300,5300,0
|
|
20240403,175300,34630770,5300,5300,5300,5300,0
|
|
20240403,175200,34630770,5300,5300,5300,5300,0
|
|
20240403,175100,34630770,5300,5300,5300,5300,0
|
|
20240403,175000,34630770,5300,5300,5300,5300,0
|
|
20240403,174900,34630770,5300,5300,5300,5300,0
|
|
20240403,174800,34630770,5300,5300,5300,5300,0
|
|
20240403,174700,34630770,5300,5300,5300,5300,0
|
|
20240403,174600,34630770,5300,5300,5300,5300,0
|
|
20240403,174500,34630770,5300,5300,5300,5300,0
|
|
20240403,174400,34630770,5300,5300,5300,5300,0
|
|
20240403,174300,34630770,5300,5300,5300,5300,0
|
|
20240403,174200,34630770,5300,5300,5300,5300,0
|
|
20240403,174100,34630770,5300,5300,5300,5300,46
|
|
20240403,174000,34630770,5300,5300,5300,5300,0
|
|
20240403,173900,34630770,5300,5300,5300,5300,0
|
|
20240403,173800,34630770,5300,5300,5300,5300,0
|
|
20240403,173700,34630770,5300,5300,5300,5300,0
|
|
20240403,173600,34630770,5300,5300,5300,5300,0
|
|
20240403,173500,34630770,5300,5300,5300,5300,0
|
|
20240403,173400,34630770,5300,5300,5300,5300,0
|
|
20240403,173300,34630770,5300,5300,5300,5300,0
|
|
20240403,173200,34630770,5300,5300,5300,5300,0
|
|
20240403,173100,34630770,5300,5300,5300,5300,0
|
|
20240403,173000,34630770,5300,5300,5300,5300,0
|
|
20240403,172900,34630770,5300,5300,5300,5300,0
|
|
20240403,172800,34630770,5300,5300,5300,5300,0
|
|
20240403,172700,34630770,5300,5300,5300,5300,0
|
|
20240403,172600,34630770,5300,5300,5300,5300,0
|
|
20240403,172500,34630770,5300,5300,5300,5300,0
|
|
20240403,172400,34630770,5300,5300,5300,5300,0
|
|
20240403,172300,34630770,5300,5300,5300,5300,0
|
|
20240403,172200,34630770,5300,5300,5300,5300,0
|
|
20240403,172100,34630770,5300,5300,5300,5300,0
|
|
20240403,172000,34630770,5300,5300,5300,5300,0
|
|
20240403,171900,34630770,5300,5300,5300,5300,0
|
|
20240403,171800,34630770,5300,5300,5300,5300,0
|
|
20240403,171700,34630770,5300,5300,5300,5300,0
|
|
20240403,171600,34630770,5300,5300,5300,5300,0
|
|
20240403,171500,34630770,5300,5300,5300,5300,0
|
|
20240403,171400,34630770,5300,5300,5300,5300,0
|
|
20240403,171300,34630770,5300,5300,5300,5300,0
|
|
20240403,171200,34630770,5300,5300,5300,5300,0
|
|
20240403,171100,34630770,5300,5300,5300,5300,46
|
|
20240403,171000,34630770,5300,5300,5300,5300,0
|
|
20240403,170900,34630770,5300,5300,5300,5300,0
|
|
20240403,170800,34630770,5300,5300,5300,5300,0
|
|
20240403,170700,34630770,5300,5300,5300,5300,0
|
|
20240403,170600,34630770,5300,5300,5300,5300,0
|
|
20240403,170500,34630770,5300,5300,5300,5300,0
|
|
20240403,170400,34630770,5300,5300,5300,5300,0
|
|
20240403,170300,34630770,5300,5300,5300,5300,0
|
|
20240403,170200,34630770,5300,5300,5300,5300,0
|
|
20240403,170100,34630770,5300,5300,5300,5300,0
|
|
20240403,170000,34630770,5300,5300,5300,5300,0
|
|
20240403,165900,34630770,5300,5300,5300,5300,0
|
|
20240403,165800,34630770,5300,5300,5300,5300,0
|
|
20240403,165700,34630770,5300,5300,5300,5300,0
|
|
20240403,165600,34630770,5300,5300,5300,5300,0
|
|
20240403,165500,34630770,5300,5300,5300,5300,0
|
|
20240403,165400,34630770,5300,5300,5300,5300,0
|
|
20240403,165300,34630770,5300,5300,5300,5300,0
|
|
20240403,165200,34630770,5300,5300,5300,5300,0
|
|
20240403,165100,34630770,5300,5300,5300,5300,0
|
|
20240403,165000,34630770,5300,5300,5300,5300,0
|
|
20240403,164900,34630770,5300,5300,5300,5300,0
|
|
20240403,164800,34630770,5300,5300,5300,5300,0
|
|
20240403,164700,34630770,5300,5300,5300,5300,0
|
|
20240403,164600,34630770,5300,5300,5300,5300,0
|
|
20240403,164500,34630770,5300,5300,5300,5300,0
|
|
20240403,164400,34630770,5300,5300,5300,5300,0
|
|
20240403,164300,34630770,5300,5300,5300,5300,0
|
|
20240403,164200,34630770,5300,5300,5300,5300,0
|
|
20240403,164100,34630770,5300,5300,5300,5300,46
|
|
20240403,164000,34630770,5300,5300,5300,5300,0
|
|
20240403,163900,34630770,5300,5300,5300,5300,0
|
|
20240403,163800,34630770,5300,5300,5300,5300,0
|
|
20240403,163700,34630770,5300,5300,5300,5300,0
|
|
20240403,163600,34630770,5300,5300,5300,5300,0
|
|
20240403,163500,34630770,5300,5300,5300,5300,0
|
|
20240403,163400,34630770,5300,5300,5300,5300,0
|
|
20240403,163300,34630770,5300,5300,5300,5300,0
|
|
20240403,163200,34630770,5300,5300,5300,5300,0
|
|
20240403,163100,34630770,5300,5300,5300,5300,0
|
|
20240403,163000,34630770,5300,5300,5300,5300,0
|
|
20240403,162900,34630770,5300,5300,5300,5300,0
|
|
20240403,162800,34630770,5300,5300,5300,5300,0
|
|
20240403,162700,34630770,5300,5300,5300,5300,0
|
|
20240403,162600,34630770,5300,5300,5300,5300,0
|
|
20240403,162500,34630770,5300,5300,5300,5300,0
|
|
20240403,162400,34630770,5300,5300,5300,5300,0
|
|
20240403,162300,34630770,5300,5300,5300,5300,0
|
|
20240403,162200,34630770,5300,5300,5300,5300,0
|
|
20240403,162100,34630770,5300,5300,5300,5300,0
|
|
20240403,162000,34630770,5300,5300,5300,5300,0
|
|
20240403,161900,34630770,5300,5300,5300,5300,0
|
|
20240403,161800,34630770,5300,5300,5300,5300,0
|
|
20240403,161700,34630770,5300,5300,5300,5300,0
|
|
20240403,161600,34630770,5300,5300,5300,5300,0
|
|
20240403,161500,34630770,5300,5300,5300,5300,0
|
|
20240403,161400,34630770,5300,5300,5300,5300,0
|
|
20240403,161300,34630770,5300,5300,5300,5300,0
|
|
20240403,161200,34630770,5300,5300,5300,5300,0
|
|
20240403,161100,34630770,5300,5300,5300,5300,46
|
|
20240403,161000,34630770,5300,5300,5300,5300,0
|
|
20240403,160900,34630770,5300,5300,5300,5300,0
|
|
20240403,160800,34630770,5300,5300,5300,5300,0
|
|
20240403,160700,34630770,5300,5300,5300,5300,0
|
|
20240403,160600,34630770,5300,5300,5300,5300,0
|
|
20240403,160500,34630770,5300,5300,5300,5300,0
|
|
20240403,160400,34630770,5300,5300,5300,5300,0
|
|
20240403,160300,34630770,5300,5300,5300,5300,0
|
|
20240403,160200,34630770,5300,5300,5300,5300,0
|
|
20240403,160100,34630770,5300,5300,5300,5300,0
|
|
20240403,160000,34630770,5300,5300,5300,5300,0
|
|
20240403,155900,34630770,5300,5300,5300,5300,0
|
|
20240403,155800,34630770,5300,5300,5300,5300,0
|
|
20240403,155700,34630770,5300,5300,5300,5300,0
|
|
20240403,155600,34630770,5300,5300,5300,5300,0
|
|
20240403,155500,34630770,5300,5300,5300,5300,0
|
|
20240403,155400,34630770,5300,5300,5300,5300,0
|
|
20240403,155300,34630770,5300,5300,5300,5300,0
|
|
20240403,155200,34630770,5300,5300,5300,5300,0
|
|
20240403,155100,34630770,5300,5300,5300,5300,0
|
|
20240403,155000,34630770,5300,5300,5300,5300,0
|
|
20240403,154900,34630770,5300,5300,5300,5300,0
|
|
20240403,154800,34630770,5300,5300,5300,5300,0
|
|
20240403,154700,34630770,5300,5300,5300,5300,0
|
|
20240403,154600,34630770,5300,5300,5300,5300,0
|
|
20240403,154500,34630770,5300,5300,5300,5300,0
|
|
20240403,154400,34630770,5300,5300,5300,5300,0
|
|
20240403,154300,34630770,5300,5300,5300,5300,0
|
|
20240403,154200,34630770,5300,5300,5300,5300,0
|
|
20240403,154100,34630770,5300,5300,5300,5300,46
|
|
20240403,154000,34630770,5300,5300,5300,5300,0
|
|
20240403,153900,34630770,5300,5300,5300,5300,0
|
|
20240403,153800,34630770,5300,5300,5300,5300,0
|
|
20240403,153700,34630770,5300,5300,5300,5300,0
|
|
20240403,153600,34630770,5300,5300,5300,5300,0
|
|
20240403,153500,34630770,5300,5300,5300,5300,0
|
|
20240403,153400,34630770,5300,5300,5300,5300,0
|
|
20240403,153300,34630770,5300,5300,5300,5300,0
|
|
20240403,153200,34630770,5300,5300,5300,5300,0
|
|
20240403,153100,34630770,5300,5300,5300,5300,0
|
|
20240403,153000,34630770,5300,5300,5300,5300,46
|
|
20240403,152900,34386970,5280,5280,5280,5280,0
|
|
20240403,152800,34386970,5280,5280,5280,5280,0
|
|
20240403,152700,34386970,5280,5280,5280,5280,0
|
|
20240403,152600,34386970,5280,5280,5280,5280,0
|
|
20240403,152500,34386970,5280,5280,5280,5280,0
|
|
20240403,152400,34386970,5280,5280,5280,5280,0
|
|
20240403,152300,34386970,5280,5280,5280,5280,0
|
|
20240403,152200,34386970,5280,5280,5280,5280,0
|
|
20240403,152100,34386970,5280,5280,5280,5280,0
|
|
20240403,152000,34386970,5280,5280,5280,5280,0
|
|
20240403,151900,34386970,5280,5280,5280,5280,0
|
|
20240403,151800,34386970,5280,5280,5280,5280,2
|
|
20240403,151700,34376410,5300,5300,5300,5300,0
|
|
20240403,151600,34376410,5300,5300,5300,5300,0
|
|
20240403,151500,34376410,5300,5300,5300,5300,0
|
|
20240403,151400,34376410,5300,5300,5300,5300,0
|
|
20240403,151300,34376410,5300,5300,5300,5300,0
|
|
20240403,151200,34376410,5300,5300,5300,5300,0
|
|
20240403,151100,34376410,5300,5300,5300,5300,1
|
|
20240403,151000,34371110,5300,5300,5300,5300,0
|
|
20240403,150900,34371110,5300,5300,5300,5300,0
|
|
20240403,150800,34371110,5300,5300,5300,5300,0
|
|
20240403,150700,34371110,5300,5300,5300,5300,0
|
|
20240403,150600,34371110,5300,5300,5300,5300,0
|
|
20240403,150500,34371110,5300,5300,5300,5300,0
|
|
20240403,150400,34371110,5300,5300,5300,5300,0
|
|
20240403,150300,34371110,5300,5300,5300,5300,0
|
|
20240403,150200,34371110,5300,5300,5300,5300,0
|
|
20240403,150100,34371110,5300,5300,5300,5300,0
|
|
20240403,150000,34371110,5300,5300,5300,5300,0
|
|
20240403,145900,34371110,5300,5300,5300,5300,2
|
|
20240403,145800,34360510,5300,5300,5300,5300,0
|
|
20240403,145700,34360510,5300,5300,5300,5300,0
|
|
20240403,145600,34360510,5300,5300,5300,5300,0
|
|
20240403,145500,34360510,5300,5300,5300,5300,0
|
|
20240403,145400,34360510,5300,5300,5300,5300,0
|
|
20240403,145300,34360510,5300,5300,5300,5300,0
|
|
20240403,145200,34360510,5300,5300,5300,5300,0
|
|
20240403,145100,34360510,5300,5300,5300,5300,0
|
|
20240403,145000,34360510,5300,5290,5300,5290,5
|
|
20240403,144900,34334050,5290,5290,5290,5290,0
|
|
20240403,144800,34334050,5290,5290,5290,5290,0
|
|
20240403,144700,34334050,5290,5290,5290,5290,0
|
|
20240403,144600,34334050,5290,5290,5290,5290,0
|
|
20240403,144500,34334050,5290,5290,5290,5290,0
|
|
20240403,144400,34334050,5290,5290,5290,5290,0
|
|
20240403,144300,34334050,5290,5290,5290,5290,0
|
|
20240403,144200,34334050,5290,5290,5290,5290,0
|
|
20240403,144100,34334050,5290,5290,5290,5290,0
|
|
20240403,144000,34334050,5290,5290,5290,5290,0
|
|
20240403,143900,34334050,5290,5290,5290,5290,0
|
|
20240403,143800,34334050,5290,5290,5290,5290,0
|
|
20240403,143700,34334050,5290,5290,5290,5290,5
|
|
20240403,143600,34307600,5290,5290,5290,5290,0
|
|
20240403,143500,34307600,5290,5290,5290,5290,0
|
|
20240403,143400,34307600,5290,5290,5290,5290,0
|
|
20240403,143300,34307600,5290,5290,5290,5290,0
|
|
20240403,143200,34307600,5290,5290,5290,5290,0
|
|
20240403,143100,34307600,5290,5290,5290,5290,0
|
|
20240403,143000,34307600,5290,5290,5290,5290,0
|
|
20240403,142900,34307600,5290,5290,5290,5290,0
|
|
20240403,142800,34307600,5290,5290,5290,5290,0
|
|
20240403,142700,34307600,5290,5290,5290,5290,0
|
|
20240403,142600,34307600,5290,5290,5290,5290,0
|
|
20240403,142500,34307600,5290,5290,5290,5290,0
|
|
20240403,142400,34307600,5290,5290,5290,5290,5
|
|
20240403,142300,34281150,5290,5290,5290,5290,0
|
|
20240403,142200,34281150,5290,5290,5290,5290,1
|
|
20240403,142100,34275860,5290,5290,5290,5290,0
|
|
20240403,142000,34275860,5290,5290,5290,5290,0
|
|
20240403,141900,34275860,5290,5290,5290,5290,0
|
|
20240403,141800,34275860,5290,5290,5290,5290,0
|
|
20240403,141700,34275860,5290,5290,5290,5290,0
|
|
20240403,141600,34275860,5290,5290,5290,5290,0
|
|
20240403,141500,34275860,5290,5290,5290,5290,0
|
|
20240403,141400,34275860,5290,5290,5290,5290,0
|
|
20240403,141300,34275860,5290,5290,5290,5290,0
|
|
20240403,141200,34275860,5290,5290,5290,5290,0
|
|
20240403,141100,34275860,5290,5290,5290,5290,5
|
|
20240403,141000,34249410,5290,5290,5290,5290,0
|
|
20240403,140900,34249410,5290,5290,5290,5290,0
|
|
20240403,140800,34249410,5290,5290,5290,5290,0
|
|
20240403,140700,34249410,5290,5290,5290,5290,0
|
|
20240403,140600,34249410,5290,5290,5290,5290,0
|
|
20240403,140500,34249410,5290,5290,5290,5290,0
|
|
20240403,140400,34249410,5290,5290,5290,5290,0
|
|
20240403,140300,34249410,5290,5290,5290,5290,0
|
|
20240403,140200,34249410,5290,5290,5290,5290,0
|
|
20240403,140100,34249410,5290,5290,5290,5290,0
|
|
20240403,140000,34249410,5290,5290,5290,5290,0
|
|
20240403,135900,34249410,5290,5290,5290,5290,0
|
|
20240403,135800,34249410,5290,5290,5290,5290,5
|
|
20240403,135700,34222960,5290,5290,5290,5290,0
|
|
20240403,135600,34222960,5290,5290,5290,5290,0
|
|
20240403,135500,34222960,5290,5290,5290,5290,0
|
|
20240403,135400,34222960,5290,5290,5290,5290,0
|
|
20240403,135300,34222960,5290,5290,5290,5290,0
|
|
20240403,135200,34222960,5290,5290,5290,5290,0
|
|
20240403,135100,34222960,5290,5290,5290,5290,0
|
|
20240403,135000,34222960,5290,5290,5290,5290,0
|
|
20240403,134900,34222960,5290,5290,5290,5290,0
|
|
20240403,134800,34222960,5290,5290,5290,5290,0
|
|
20240403,134700,34222960,5290,5290,5290,5290,0
|
|
20240403,134600,34222960,5290,5290,5290,5290,0
|
|
20240403,134500,34222960,5290,5290,5290,5290,5
|
|
20240403,134400,34196510,5290,5290,5290,5290,0
|
|
20240403,134300,34196510,5290,5290,5290,5290,0
|
|
20240403,134200,34196510,5290,5290,5290,5290,0
|
|
20240403,134100,34196510,5290,5290,5290,5290,0
|
|
20240403,134000,34196510,5290,5290,5290,5290,0
|
|
20240403,133900,34196510,5290,5290,5290,5290,0
|
|
20240403,133800,34196510,5290,5290,5290,5290,0
|
|
20240403,133700,34196510,5290,5290,5290,5290,0
|
|
20240403,133600,34196510,5290,5290,5290,5290,0
|
|
20240403,133500,34196510,5290,5290,5290,5290,0
|
|
20240403,133400,34196510,5290,5290,5290,5290,0
|
|
20240403,133300,34196510,5290,5290,5290,5290,0
|
|
20240403,133200,34196510,5290,5290,5290,5290,5
|
|
20240403,133100,34170060,5290,5290,5290,5290,0
|
|
20240403,133000,34170060,5290,5290,5290,5290,0
|
|
20240403,132900,34170060,5290,5290,5290,5290,0
|
|
20240403,132800,34170060,5290,5290,5290,5290,0
|
|
20240403,132700,34170060,5290,5290,5290,5290,0
|
|
20240403,132600,34170060,5290,5290,5290,5290,0
|
|
20240403,132500,34170060,5290,5290,5290,5290,0
|
|
20240403,132400,34170060,5290,5290,5290,5290,0
|
|
20240403,132300,34170060,5290,5290,5290,5290,0
|
|
20240403,132200,34170060,5290,5290,5290,5290,0
|
|
20240403,132100,34170060,5290,5290,5290,5290,0
|
|
20240403,132000,34170060,5290,5290,5290,5290,0
|
|
20240403,131900,34170060,5290,5290,5290,5290,5
|
|
20240403,131800,34143610,5290,5290,5290,5290,0
|
|
20240403,131700,34143610,5290,5290,5290,5290,0
|
|
20240403,131600,34143610,5290,5290,5290,5290,4
|
|
20240403,131500,34122450,5300,5300,5300,5300,0
|
|
20240403,131400,34122450,5300,5300,5300,5300,0
|
|
20240403,131300,34122450,5300,5300,5300,5300,0
|
|
20240403,131200,34122450,5300,5300,5300,5300,0
|
|
20240403,131100,34122450,5300,5300,5300,5300,0
|
|
20240403,131000,34122450,5300,5300,5300,5300,0
|
|
20240403,130900,34122450,5300,5300,5300,5300,0
|
|
20240403,130800,34122450,5300,5300,5300,5300,0
|
|
20240403,130700,34122450,5300,5300,5300,5300,0
|
|
20240403,130600,34122450,5300,5300,5300,5300,5
|
|
20240403,130500,34095950,5300,5300,5300,5300,0
|
|
20240403,130400,34095950,5300,5300,5300,5300,0
|
|
20240403,130300,34095950,5300,5300,5300,5300,0
|
|
20240403,130200,34095950,5300,5300,5300,5300,0
|
|
20240403,130100,34095950,5300,5300,5300,5300,0
|
|
20240403,130000,34095950,5300,5300,5300,5300,0
|
|
20240403,125900,34095950,5300,5300,5300,5300,0
|
|
20240403,125800,34095950,5300,5300,5300,5300,0
|
|
20240403,125700,34095950,5300,5300,5300,5300,0
|
|
20240403,125600,34095950,5300,5300,5300,5300,0
|
|
20240403,125500,34095950,5300,5300,5300,5300,0
|
|
20240403,125400,34095950,5300,5300,5300,5300,0
|
|
20240403,125300,34095950,5300,5300,5300,5300,5
|
|
20240403,125200,34069450,5300,5300,5300,5300,0
|
|
20240403,125100,34069450,5300,5300,5300,5300,0
|
|
20240403,125000,34069450,5300,5300,5300,5300,0
|
|
20240403,124900,34069450,5300,5300,5300,5300,66
|
|
20240403,124800,33719650,5310,5310,5310,5310,0
|
|
20240403,124700,33719650,5310,5310,5310,5310,0
|
|
20240403,124600,33719650,5310,5310,5310,5310,0
|
|
20240403,124500,33719650,5310,5310,5310,5310,0
|
|
20240403,124400,33719650,5310,5310,5310,5310,0
|
|
20240403,124300,33719650,5310,5310,5310,5310,0
|
|
20240403,124200,33719650,5310,5310,5310,5310,0
|
|
20240403,124100,33719650,5310,5310,5310,5310,0
|
|
20240403,124000,33719650,5310,5310,5310,5310,5
|
|
20240403,123900,33693100,5310,5310,5310,5310,0
|
|
20240403,123800,33693100,5310,5310,5310,5310,0
|
|
20240403,123700,33693100,5310,5310,5310,5310,0
|
|
20240403,123600,33693100,5310,5310,5310,5310,0
|
|
20240403,123500,33693100,5310,5310,5310,5310,0
|
|
20240403,123400,33693100,5310,5310,5310,5310,0
|
|
20240403,123300,33693100,5310,5310,5310,5310,0
|
|
20240403,123200,33693100,5310,5310,5310,5310,0
|
|
20240403,123100,33693100,5310,5310,5310,5310,0
|
|
20240403,123000,33693100,5310,5310,5310,5310,0
|
|
20240403,122900,33693100,5310,5310,5310,5310,0
|
|
20240403,122800,33693100,5310,5310,5310,5310,0
|
|
20240403,122700,33693100,5310,5310,5310,5310,5
|
|
20240403,122600,33666550,5300,5300,5300,5300,0
|
|
20240403,122500,33666550,5300,5300,5300,5300,0
|
|
20240403,122400,33666550,5300,5300,5300,5300,0
|
|
20240403,122300,33666550,5300,5300,5300,5300,10
|
|
20240403,122200,33613550,5300,5300,5300,5300,10
|
|
20240403,122100,33560550,5310,5310,5310,5310,0
|
|
20240403,122000,33560550,5310,5310,5310,5310,0
|
|
20240403,121900,33560550,5310,5310,5310,5310,0
|
|
20240403,121800,33560550,5310,5310,5310,5310,0
|
|
20240403,121700,33560550,5310,5310,5310,5310,0
|
|
20240403,121600,33560550,5310,5310,5310,5310,0
|
|
20240403,121500,33560550,5310,5310,5310,5310,0
|
|
20240403,121400,33560550,5310,5310,5310,5310,5
|
|
20240403,121300,33534000,5320,5320,5320,5320,0
|
|
20240403,121200,33534000,5320,5270,5320,5270,753
|
|
20240403,121100,29537520,5260,5260,5260,5260,0
|
|
20240403,121000,29537520,5260,5260,5260,5260,0
|
|
20240403,120900,29537520,5260,5260,5260,5260,0
|
|
20240403,120800,29537520,5260,5260,5260,5260,0
|
|
20240403,120700,29537520,5260,5260,5260,5260,0
|
|
20240403,120600,29537520,5260,5260,5260,5260,0
|
|
20240403,120500,29537520,5260,5260,5260,5260,0
|
|
20240403,120400,29537520,5260,5260,5260,5260,2
|
|
20240403,120300,29527000,5270,5270,5270,5270,0
|
|
20240403,120200,29527000,5270,5270,5270,5270,0
|
|
20240403,120100,29527000,5270,5270,5270,5270,6
|
|
20240403,120000,29495380,5250,5250,5250,5250,0
|
|
20240403,115900,29495380,5250,5250,5250,5250,0
|
|
20240403,115800,29495380,5250,5250,5250,5250,0
|
|
20240403,115700,29495380,5250,5250,5250,5250,0
|
|
20240403,115600,29495380,5250,5250,5250,5250,0
|
|
20240403,115500,29495380,5250,5250,5250,5250,0
|
|
20240403,115400,29495380,5250,5250,5250,5250,0
|
|
20240403,115300,29495380,5250,5250,5250,5250,0
|
|
20240403,115200,29495380,5250,5260,5260,5250,87
|
|
20240403,115100,29038550,5260,5260,5260,5260,0
|
|
20240403,115000,29038550,5260,5260,5260,5260,0
|
|
20240403,114900,29038550,5260,5260,5260,5260,1
|
|
20240403,114800,29033290,5270,5270,5270,5270,6
|
|
20240403,114700,29001670,5270,5270,5270,5270,0
|
|
20240403,114600,29001670,5270,5270,5270,5270,0
|
|
20240403,114500,29001670,5270,5270,5270,5270,0
|
|
20240403,114400,29001670,5270,5270,5270,5270,0
|
|
20240403,114300,29001670,5270,5270,5270,5270,0
|
|
20240403,114200,29001670,5270,5270,5270,5270,0
|
|
20240403,114100,29001670,5270,5270,5270,5270,0
|
|
20240403,114000,29001670,5270,5270,5270,5270,0
|
|
20240403,113900,29001670,5270,5270,5270,5270,3
|
|
20240403,113800,28985860,5290,5290,5290,5290,0
|
|
20240403,113700,28985860,5290,5290,5290,5290,0
|
|
20240403,113600,28985860,5290,5290,5290,5290,0
|
|
20240403,113500,28985860,5290,5290,5290,5290,6
|
|
20240403,113400,28954120,5290,5290,5290,5290,0
|
|
20240403,113300,28954120,5290,5290,5290,5290,0
|
|
20240403,113200,28954120,5290,5290,5290,5290,0
|
|
20240403,113100,28954120,5290,5290,5290,5290,0
|
|
20240403,113000,28954120,5290,5290,5290,5290,100
|
|
20240403,112900,28425120,5290,5290,5290,5290,0
|
|
20240403,112800,28425120,5290,5290,5290,5290,0
|
|
20240403,112700,28425120,5290,5290,5290,5290,0
|
|
20240403,112600,28425120,5290,5290,5290,5290,0
|
|
20240403,112500,28425120,5290,5290,5290,5290,0
|
|
20240403,112400,28425120,5290,5290,5290,5290,0
|
|
20240403,112300,28425120,5290,5290,5290,5290,0
|
|
20240403,112200,28425120,5290,5290,5290,5290,6
|
|
20240403,112100,28393380,5300,5300,5300,5300,0
|
|
20240403,112000,28393380,5300,5300,5300,5300,0
|
|
20240403,111900,28393380,5300,5300,5300,5300,0
|
|
20240403,111800,28393380,5300,5300,5300,5300,0
|
|
20240403,111700,28393380,5300,5300,5300,5300,0
|
|
20240403,111600,28393380,5300,5300,5300,5300,0
|
|
20240403,111500,28393380,5300,5300,5300,5300,1
|
|
20240403,111400,28388080,5280,5280,5280,5280,0
|
|
20240403,111300,28388080,5280,5280,5280,5280,0
|
|
20240403,111200,28388080,5280,5280,5280,5280,0
|
|
20240403,111100,28388080,5280,5280,5280,5280,0
|
|
20240403,111000,28388080,5280,5280,5280,5280,0
|
|
20240403,110900,28388080,5280,5270,5280,5270,6
|
|
20240403,110800,28356450,5270,5270,5270,5270,0
|
|
20240403,110700,28356450,5270,5270,5270,5270,0
|
|
20240403,110600,28356450,5270,5270,5270,5270,0
|
|
20240403,110500,28356450,5270,5270,5270,5270,0
|
|
20240403,110400,28356450,5270,5270,5270,5270,0
|
|
20240403,110300,28356450,5270,5270,5270,5270,0
|
|
20240403,110200,28356450,5270,5270,5270,5270,0
|
|
20240403,110100,28356450,5270,5270,5270,5270,0
|
|
20240403,110000,28356450,5270,5270,5270,5270,0
|
|
20240403,105900,28356450,5270,5270,5270,5270,0
|
|
20240403,105800,28356450,5270,5270,5270,5270,0
|
|
20240403,105700,28356450,5270,5270,5270,5270,0
|
|
20240403,105600,28356450,5270,5270,5270,5270,6
|
|
20240403,105500,28324830,5290,5290,5290,5290,0
|
|
20240403,105400,28324830,5290,5290,5290,5290,0
|
|
20240403,105300,28324830,5290,5290,5290,5290,0
|
|
20240403,105200,28324830,5290,5290,5290,5290,0
|
|
20240403,105100,28324830,5290,5290,5290,5290,0
|
|
20240403,105000,28324830,5290,5290,5290,5290,0
|
|
20240403,104900,28324830,5290,5290,5290,5290,0
|
|
20240403,104800,28324830,5290,5290,5290,5290,0
|
|
20240403,104700,28324830,5290,5290,5290,5290,0
|
|
20240403,104600,28324830,5290,5290,5290,5290,0
|
|
20240403,104500,28324830,5290,5290,5290,5290,0
|
|
20240403,104400,28324830,5290,5290,5290,5290,0
|
|
20240403,104300,28324830,5290,5290,5290,5290,6
|
|
20240403,104200,28293090,5250,5250,5250,5250,200
|
|
20240403,104100,27243090,5250,5250,5250,5250,0
|
|
20240403,104000,27243090,5250,5250,5250,5250,0
|
|
20240403,103900,27243090,5250,5250,5250,5250,0
|
|
20240403,103800,27243090,5250,5250,5250,5250,0
|
|
20240403,103700,27243090,5250,5250,5250,5250,0
|
|
20240403,103600,27243090,5250,5250,5250,5250,0
|
|
20240403,103500,27243090,5250,5250,5250,5250,0
|
|
20240403,103400,27243090,5250,5250,5250,5250,0
|
|
20240403,103300,27243090,5250,5250,5250,5250,0
|
|
20240403,103200,27243090,5250,5250,5250,5250,0
|
|
20240403,103100,27243090,5250,5250,5250,5250,0
|
|
20240403,103000,27243090,5250,5250,5250,5250,58
|
|
20240403,102900,26938590,5250,5250,5250,5250,0
|
|
20240403,102800,26938590,5250,5250,5250,5250,0
|
|
20240403,102700,26938590,5250,5250,5250,5250,0
|
|
20240403,102600,26938590,5250,5250,5250,5250,0
|
|
20240403,102500,26938590,5250,5250,5250,5250,0
|
|
20240403,102400,26938590,5250,5250,5250,5250,0
|
|
20240403,102300,26938590,5250,5250,5250,5250,0
|
|
20240403,102200,26938590,5250,5250,5250,5250,42
|
|
20240403,102100,26718090,5250,5250,5250,5250,0
|
|
20240403,102000,26718090,5250,5260,5260,5250,1000
|
|
20240403,101900,21467900,5300,5300,5300,5300,0
|
|
20240403,101800,21467900,5300,5300,5300,5300,0
|
|
20240403,101700,21467900,5300,5300,5300,5300,0
|
|
20240403,101600,21467900,5300,5300,5300,5300,0
|
|
20240403,101500,21467900,5300,5300,5300,5300,0
|
|
20240403,101400,21467900,5300,5300,5300,5300,0
|
|
20240403,101300,21467900,5300,5300,5300,5300,126
|
|
20240403,101200,20800100,5300,5290,5300,5290,1156
|
|
20240403,101100,14673700,5290,5280,5290,5280,104
|
|
20240403,101000,14124270,5270,5270,5270,5270,28
|
|
20240403,100900,13976710,5240,5240,5240,5240,44
|
|
20240403,100800,13746150,5240,5240,5240,5240,0
|
|
20240403,100700,13746150,5240,5240,5240,5240,1
|
|
20240403,100600,13740910,5230,5230,5230,5230,232
|
|
20240403,100500,12527550,5230,5230,5230,5230,0
|
|
20240403,100400,12527550,5230,5230,5230,5230,0
|
|
20240403,100300,12527550,5230,5230,5230,5230,0
|
|
20240403,100200,12527550,5230,5230,5230,5230,2
|
|
20240403,100100,12517090,5230,5230,5230,5230,8
|
|
20240403,100000,12475250,5230,5230,5230,5230,0
|
|
20240403,095900,12475250,5230,5230,5230,5230,11
|
|
20240403,095800,12417720,5230,5230,5230,5230,1
|
|
20240403,095700,12412490,5230,5230,5230,5230,0
|
|
20240403,095600,12412490,5230,5230,5230,5230,0
|
|
20240403,095500,12412490,5230,5230,5230,5230,0
|
|
20240403,095400,12412490,5230,5230,5230,5230,0
|
|
20240403,095300,12412490,5230,5230,5230,5230,9
|
|
20240403,095200,12365420,5230,5230,5230,5230,6
|
|
20240403,095100,12334040,5230,5230,5230,5230,0
|
|
20240403,095000,12334040,5230,5230,5230,5230,0
|
|
20240403,094900,12334040,5230,5230,5230,5230,0
|
|
20240403,094800,12334040,5230,5230,5230,5230,0
|
|
20240403,094700,12334040,5230,5230,5230,5230,0
|
|
20240403,094600,12334040,5230,5230,5230,5230,0
|
|
20240403,094500,12334040,5230,5230,5230,5230,8
|
|
20240403,094400,12292200,5230,5230,5230,5230,0
|
|
20240403,094300,12292200,5230,5230,5230,5230,0
|
|
20240403,094200,12292200,5230,5230,5230,5230,0
|
|
20240403,094100,12292200,5230,5230,5230,5230,0
|
|
20240403,094000,12292200,5230,5230,5230,5230,0
|
|
20240403,093900,12292200,5230,5230,5230,5230,0
|
|
20240403,093800,12292200,5230,5230,5230,5230,0
|
|
20240403,093700,12292200,5230,5230,5230,5230,8
|
|
20240403,093600,12250360,5230,5230,5230,5230,0
|
|
20240403,093500,12250360,5230,5230,5230,5230,0
|
|
20240403,093400,12250360,5230,5230,5230,5230,0
|
|
20240403,093300,12250360,5230,5230,5230,5230,0
|
|
20240403,093200,12250360,5230,5230,5230,5230,0
|
|
20240403,093100,12250360,5230,5230,5230,5230,0
|
|
20240403,093000,12250360,5230,5230,5230,5230,0
|
|
20240403,092900,12250360,5230,5230,5230,5230,8
|
|
20240403,092800,12208520,5230,5180,5230,5180,163
|
|
20240403,092700,11363980,5180,5180,5180,5180,0
|
|
20240403,092600,11363980,5180,5210,5210,5180,500
|
|
20240403,092500,8769540,5210,5210,5210,5210,0
|
|
20240403,092400,8769540,5210,5220,5220,5210,17
|
|
20240403,092300,8680930,5200,5200,5200,5200,0
|
|
20240403,092200,8680930,5200,5200,5200,5200,0
|
|
20240403,092100,8680930,5200,5200,5200,5200,0
|
|
20240403,092000,8680930,5200,5200,5200,5200,0
|
|
20240403,091900,8680930,5200,5200,5200,5200,0
|
|
20240403,091800,8680930,5200,5200,5200,5200,0
|
|
20240403,091700,8680930,5200,5200,5200,5200,0
|
|
20240403,091600,8680930,5200,5230,5230,5200,70
|
|
20240403,091500,8316520,5220,5260,5260,5220,358
|
|
20240403,091400,6445350,5280,5280,5280,5280,0
|
|
20240403,091300,6445350,5280,5280,5280,5280,0
|
|
20240403,091200,6445350,5280,5280,5280,5280,0
|
|
20240403,091100,6445350,5280,5280,5280,5280,0
|
|
20240403,091000,6445350,5280,5280,5280,5280,13
|
|
20240403,090900,6376710,5280,5280,5280,5280,0
|
|
20240403,090800,6376710,5280,5280,5280,5280,0
|
|
20240403,090700,6376710,5280,5280,5280,5280,0
|
|
20240403,090600,6376710,5280,5280,5280,5280,0
|
|
20240403,090500,6376710,5280,5280,5280,5280,267
|
|
20240403,090400,4966950,5270,5270,5270,5270,0
|
|
20240403,090300,4966950,5270,5270,5270,5270,0
|
|
20240403,090200,4966950,5270,5270,5270,5270,0
|
|
20240403,090100,4966950,5270,5250,5270,5250,871
|
|
20240403,090000,377280,5240,5240,5240,5240,72
|