672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200900,51706540,5300,5300,5300,5300,182
|
|
20240405,200800,51706540,5300,5300,5300,5300,0
|
|
20240405,200700,51706540,5300,5300,5300,5300,0
|
|
20240405,200600,51706540,5300,5300,5300,5300,0
|
|
20240405,200500,51706540,5300,5300,5300,5300,0
|
|
20240405,200400,51706540,5300,5300,5300,5300,0
|
|
20240405,200300,51706540,5300,5300,5300,5300,0
|
|
20240405,200200,51706540,5300,5300,5300,5300,0
|
|
20240405,200100,51706540,5300,5300,5300,5300,0
|
|
20240405,200000,51706540,5300,5300,5300,5300,0
|
|
20240405,195900,51706540,5300,5300,5300,5300,0
|
|
20240405,195800,51706540,5300,5300,5300,5300,0
|
|
20240405,195700,51706540,5300,5300,5300,5300,0
|
|
20240405,195600,51706540,5300,5300,5300,5300,0
|
|
20240405,195500,51706540,5300,5300,5300,5300,0
|
|
20240405,195400,51706540,5300,5300,5300,5300,0
|
|
20240405,195300,51706540,5300,5300,5300,5300,0
|
|
20240405,195200,51706540,5300,5300,5300,5300,0
|
|
20240405,195100,51706540,5300,5300,5300,5300,0
|
|
20240405,195000,51706540,5300,5300,5300,5300,0
|
|
20240405,194900,51706540,5300,5300,5300,5300,0
|
|
20240405,194800,51706540,5300,5300,5300,5300,0
|
|
20240405,194700,51706540,5300,5300,5300,5300,0
|
|
20240405,194600,51706540,5300,5300,5300,5300,0
|
|
20240405,194500,51706540,5300,5300,5300,5300,0
|
|
20240405,194400,51706540,5300,5300,5300,5300,0
|
|
20240405,194300,51706540,5300,5300,5300,5300,0
|
|
20240405,194200,51706540,5300,5300,5300,5300,0
|
|
20240405,194100,51706540,5300,5300,5300,5300,0
|
|
20240405,194000,51706540,5300,5300,5300,5300,0
|
|
20240405,193900,51706540,5300,5300,5300,5300,182
|
|
20240405,193800,51706540,5300,5300,5300,5300,0
|
|
20240405,193700,51706540,5300,5300,5300,5300,0
|
|
20240405,193600,51706540,5300,5300,5300,5300,0
|
|
20240405,193500,51706540,5300,5300,5300,5300,0
|
|
20240405,193400,51706540,5300,5300,5300,5300,0
|
|
20240405,193300,51706540,5300,5300,5300,5300,0
|
|
20240405,193200,51706540,5300,5300,5300,5300,0
|
|
20240405,193100,51706540,5300,5300,5300,5300,0
|
|
20240405,193000,51706540,5300,5300,5300,5300,0
|
|
20240405,192900,51706540,5300,5300,5300,5300,0
|
|
20240405,192800,51706540,5300,5300,5300,5300,0
|
|
20240405,192700,51706540,5300,5300,5300,5300,0
|
|
20240405,192600,51706540,5300,5300,5300,5300,0
|
|
20240405,192500,51706540,5300,5300,5300,5300,0
|
|
20240405,192400,51706540,5300,5300,5300,5300,0
|
|
20240405,192300,51706540,5300,5300,5300,5300,0
|
|
20240405,192200,51706540,5300,5300,5300,5300,0
|
|
20240405,192100,51706540,5300,5300,5300,5300,0
|
|
20240405,192000,51706540,5300,5300,5300,5300,0
|
|
20240405,191900,51706540,5300,5300,5300,5300,0
|
|
20240405,191800,51706540,5300,5300,5300,5300,0
|
|
20240405,191700,51706540,5300,5300,5300,5300,0
|
|
20240405,191600,51706540,5300,5300,5300,5300,0
|
|
20240405,191500,51706540,5300,5300,5300,5300,0
|
|
20240405,191400,51706540,5300,5300,5300,5300,0
|
|
20240405,191300,51706540,5300,5300,5300,5300,0
|
|
20240405,191200,51706540,5300,5300,5300,5300,0
|
|
20240405,191100,51706540,5300,5300,5300,5300,0
|
|
20240405,191000,51706540,5300,5300,5300,5300,0
|
|
20240405,190900,51706540,5300,5300,5300,5300,182
|
|
20240405,190800,51706540,5300,5300,5300,5300,0
|
|
20240405,190700,51706540,5300,5300,5300,5300,0
|
|
20240405,190600,51706540,5300,5300,5300,5300,0
|
|
20240405,190500,51706540,5300,5300,5300,5300,0
|
|
20240405,190400,51706540,5300,5300,5300,5300,0
|
|
20240405,190300,51706540,5300,5300,5300,5300,0
|
|
20240405,190200,51706540,5300,5300,5300,5300,0
|
|
20240405,190100,51706540,5300,5300,5300,5300,0
|
|
20240405,190000,51706540,5300,5300,5300,5300,0
|
|
20240405,185900,51706540,5300,5300,5300,5300,0
|
|
20240405,185800,51706540,5300,5300,5300,5300,0
|
|
20240405,185700,51706540,5300,5300,5300,5300,0
|
|
20240405,185600,51706540,5300,5300,5300,5300,0
|
|
20240405,185500,51706540,5300,5300,5300,5300,0
|
|
20240405,185400,51706540,5300,5300,5300,5300,0
|
|
20240405,185300,51706540,5300,5300,5300,5300,0
|
|
20240405,185200,51706540,5300,5300,5300,5300,0
|
|
20240405,185100,51706540,5300,5300,5300,5300,0
|
|
20240405,185000,51706540,5300,5300,5300,5300,0
|
|
20240405,184900,51706540,5300,5300,5300,5300,0
|
|
20240405,184800,51706540,5300,5300,5300,5300,0
|
|
20240405,184700,51706540,5300,5300,5300,5300,0
|
|
20240405,184600,51706540,5300,5300,5300,5300,0
|
|
20240405,184500,51706540,5300,5300,5300,5300,0
|
|
20240405,184400,51706540,5300,5300,5300,5300,0
|
|
20240405,184300,51706540,5300,5300,5300,5300,0
|
|
20240405,184200,51706540,5300,5300,5300,5300,0
|
|
20240405,184100,51706540,5300,5300,5300,5300,0
|
|
20240405,184000,51706540,5300,5300,5300,5300,0
|
|
20240405,183900,51706540,5300,5300,5300,5300,182
|
|
20240405,183800,51706540,5300,5300,5300,5300,0
|
|
20240405,183700,51706540,5300,5300,5300,5300,0
|
|
20240405,183600,51706540,5300,5300,5300,5300,0
|
|
20240405,183500,51706540,5300,5300,5300,5300,0
|
|
20240405,183400,51706540,5300,5300,5300,5300,0
|
|
20240405,183300,51706540,5300,5300,5300,5300,0
|
|
20240405,183200,51706540,5300,5300,5300,5300,0
|
|
20240405,183100,51706540,5300,5300,5300,5300,0
|
|
20240405,183000,51706540,5300,5300,5300,5300,0
|
|
20240405,182900,51706540,5300,5300,5300,5300,0
|
|
20240405,182800,51706540,5300,5300,5300,5300,0
|
|
20240405,182700,51706540,5300,5300,5300,5300,0
|
|
20240405,182600,51706540,5300,5300,5300,5300,0
|
|
20240405,182500,51706540,5300,5300,5300,5300,0
|
|
20240405,182400,51706540,5300,5300,5300,5300,0
|
|
20240405,182300,51706540,5300,5300,5300,5300,0
|
|
20240405,182200,51706540,5300,5300,5300,5300,0
|
|
20240405,182100,51706540,5300,5300,5300,5300,0
|
|
20240405,182000,51706540,5300,5300,5300,5300,0
|
|
20240405,181900,51706540,5300,5300,5300,5300,0
|
|
20240405,181800,51706540,5300,5300,5300,5300,0
|
|
20240405,181700,51706540,5300,5300,5300,5300,0
|
|
20240405,181600,51706540,5300,5300,5300,5300,0
|
|
20240405,181500,51706540,5300,5300,5300,5300,0
|
|
20240405,181400,51706540,5300,5300,5300,5300,0
|
|
20240405,181300,51706540,5300,5300,5300,5300,0
|
|
20240405,181200,51706540,5300,5300,5300,5300,0
|
|
20240405,181100,51706540,5300,5300,5300,5300,0
|
|
20240405,181000,51706540,5300,5300,5300,5300,0
|
|
20240405,180900,51706540,5300,5300,5300,5300,182
|
|
20240405,180800,51706540,5300,5300,5300,5300,0
|
|
20240405,180700,51706540,5300,5300,5300,5300,0
|
|
20240405,180600,51706540,5300,5300,5300,5300,0
|
|
20240405,180500,51706540,5300,5300,5300,5300,0
|
|
20240405,180400,51706540,5300,5300,5300,5300,0
|
|
20240405,180300,51706540,5300,5300,5300,5300,0
|
|
20240405,180200,51706540,5300,5300,5300,5300,0
|
|
20240405,180100,51706540,5300,5300,5300,5300,0
|
|
20240405,180000,51706540,5300,5300,5300,5300,0
|
|
20240405,175900,51706540,5300,5300,5300,5300,0
|
|
20240405,175800,51706540,5300,5300,5300,5300,0
|
|
20240405,175700,51706540,5300,5300,5300,5300,0
|
|
20240405,175600,51706540,5300,5300,5300,5300,0
|
|
20240405,175500,51706540,5300,5300,5300,5300,0
|
|
20240405,175400,51706540,5300,5300,5300,5300,0
|
|
20240405,175300,51706540,5300,5300,5300,5300,0
|
|
20240405,175200,51706540,5300,5300,5300,5300,0
|
|
20240405,175100,51706540,5300,5300,5300,5300,0
|
|
20240405,175000,51706540,5300,5300,5300,5300,0
|
|
20240405,174900,51706540,5300,5300,5300,5300,0
|
|
20240405,174800,51706540,5300,5300,5300,5300,0
|
|
20240405,174700,51706540,5300,5300,5300,5300,0
|
|
20240405,174600,51706540,5300,5300,5300,5300,0
|
|
20240405,174500,51706540,5300,5300,5300,5300,0
|
|
20240405,174400,51706540,5300,5300,5300,5300,0
|
|
20240405,174300,51706540,5300,5300,5300,5300,0
|
|
20240405,174200,51706540,5300,5300,5300,5300,0
|
|
20240405,174100,51706540,5300,5300,5300,5300,0
|
|
20240405,174000,51706540,5300,5300,5300,5300,0
|
|
20240405,173900,51706540,5300,5300,5300,5300,182
|
|
20240405,173800,51706540,5300,5300,5300,5300,0
|
|
20240405,173700,51706540,5300,5300,5300,5300,0
|
|
20240405,173600,51706540,5300,5300,5300,5300,0
|
|
20240405,173500,51706540,5300,5300,5300,5300,0
|
|
20240405,173400,51706540,5300,5300,5300,5300,0
|
|
20240405,173300,51706540,5300,5300,5300,5300,0
|
|
20240405,173200,51706540,5300,5300,5300,5300,0
|
|
20240405,173100,51706540,5300,5300,5300,5300,0
|
|
20240405,173000,51706540,5300,5300,5300,5300,0
|
|
20240405,172900,51706540,5300,5300,5300,5300,0
|
|
20240405,172800,51706540,5300,5300,5300,5300,0
|
|
20240405,172700,51706540,5300,5300,5300,5300,0
|
|
20240405,172600,51706540,5300,5300,5300,5300,0
|
|
20240405,172500,51706540,5300,5300,5300,5300,0
|
|
20240405,172400,51706540,5300,5300,5300,5300,0
|
|
20240405,172300,51706540,5300,5300,5300,5300,0
|
|
20240405,172200,51706540,5300,5300,5300,5300,0
|
|
20240405,172100,51706540,5300,5300,5300,5300,0
|
|
20240405,172000,51706540,5300,5300,5300,5300,0
|
|
20240405,171900,51706540,5300,5300,5300,5300,0
|
|
20240405,171800,51706540,5300,5300,5300,5300,0
|
|
20240405,171700,51706540,5300,5300,5300,5300,0
|
|
20240405,171600,51706540,5300,5300,5300,5300,0
|
|
20240405,171500,51706540,5300,5300,5300,5300,0
|
|
20240405,171400,51706540,5300,5300,5300,5300,0
|
|
20240405,171300,51706540,5300,5300,5300,5300,0
|
|
20240405,171200,51706540,5300,5300,5300,5300,0
|
|
20240405,171100,51706540,5300,5300,5300,5300,0
|
|
20240405,171000,51706540,5300,5300,5300,5300,0
|
|
20240405,170900,51706540,5300,5300,5300,5300,182
|
|
20240405,170800,51706540,5300,5300,5300,5300,0
|
|
20240405,170700,51706540,5300,5300,5300,5300,0
|
|
20240405,170600,51706540,5300,5300,5300,5300,0
|
|
20240405,170500,51706540,5300,5300,5300,5300,0
|
|
20240405,170400,51706540,5300,5300,5300,5300,0
|
|
20240405,170300,51706540,5300,5300,5300,5300,0
|
|
20240405,170200,51706540,5300,5300,5300,5300,0
|
|
20240405,170100,51706540,5300,5300,5300,5300,0
|
|
20240405,170000,51706540,5300,5300,5300,5300,0
|
|
20240405,165900,51706540,5300,5300,5300,5300,0
|
|
20240405,165800,51706540,5300,5300,5300,5300,0
|
|
20240405,165700,51706540,5300,5300,5300,5300,0
|
|
20240405,165600,51706540,5300,5300,5300,5300,0
|
|
20240405,165500,51706540,5300,5300,5300,5300,0
|
|
20240405,165400,51706540,5300,5300,5300,5300,0
|
|
20240405,165300,51706540,5300,5300,5300,5300,0
|
|
20240405,165200,51706540,5300,5300,5300,5300,0
|
|
20240405,165100,51706540,5300,5300,5300,5300,0
|
|
20240405,165000,51706540,5300,5300,5300,5300,0
|
|
20240405,164900,51706540,5300,5300,5300,5300,0
|
|
20240405,164800,51706540,5300,5300,5300,5300,0
|
|
20240405,164700,51706540,5300,5300,5300,5300,0
|
|
20240405,164600,51706540,5300,5300,5300,5300,0
|
|
20240405,164500,51706540,5300,5300,5300,5300,0
|
|
20240405,164400,51706540,5300,5300,5300,5300,0
|
|
20240405,164300,51706540,5300,5300,5300,5300,0
|
|
20240405,164200,51706540,5300,5300,5300,5300,0
|
|
20240405,164100,51706540,5300,5300,5300,5300,0
|
|
20240405,164000,51706540,5300,5300,5300,5300,0
|
|
20240405,163900,51706540,5300,5300,5300,5300,182
|
|
20240405,163800,51706540,5300,5300,5300,5300,0
|
|
20240405,163700,51706540,5300,5300,5300,5300,0
|
|
20240405,163600,51706540,5300,5300,5300,5300,0
|
|
20240405,163500,51706540,5300,5300,5300,5300,0
|
|
20240405,163400,51706540,5300,5300,5300,5300,0
|
|
20240405,163300,51706540,5300,5300,5300,5300,0
|
|
20240405,163200,51706540,5300,5300,5300,5300,0
|
|
20240405,163100,51706540,5300,5300,5300,5300,0
|
|
20240405,163000,51706540,5300,5300,5300,5300,0
|
|
20240405,162900,51706540,5300,5300,5300,5300,0
|
|
20240405,162800,51706540,5300,5300,5300,5300,0
|
|
20240405,162700,51706540,5300,5300,5300,5300,0
|
|
20240405,162600,51706540,5300,5300,5300,5300,0
|
|
20240405,162500,51706540,5300,5300,5300,5300,0
|
|
20240405,162400,51706540,5300,5300,5300,5300,0
|
|
20240405,162300,51706540,5300,5300,5300,5300,0
|
|
20240405,162200,51706540,5300,5300,5300,5300,0
|
|
20240405,162100,51706540,5300,5300,5300,5300,0
|
|
20240405,162000,51706540,5300,5300,5300,5300,0
|
|
20240405,161900,51706540,5300,5300,5300,5300,0
|
|
20240405,161800,51706540,5300,5300,5300,5300,0
|
|
20240405,161700,51706540,5300,5300,5300,5300,0
|
|
20240405,161600,51706540,5300,5300,5300,5300,0
|
|
20240405,161500,51706540,5300,5300,5300,5300,0
|
|
20240405,161400,51706540,5300,5300,5300,5300,0
|
|
20240405,161300,51706540,5300,5300,5300,5300,0
|
|
20240405,161200,51706540,5300,5300,5300,5300,0
|
|
20240405,161100,51706540,5300,5300,5300,5300,0
|
|
20240405,161000,51706540,5300,5300,5300,5300,0
|
|
20240405,160900,51706540,5300,5300,5300,5300,182
|
|
20240405,160800,51706540,5300,5300,5300,5300,0
|
|
20240405,160700,51706540,5300,5300,5300,5300,0
|
|
20240405,160600,51706540,5300,5300,5300,5300,0
|
|
20240405,160500,51706540,5300,5300,5300,5300,0
|
|
20240405,160400,51706540,5300,5300,5300,5300,0
|
|
20240405,160300,51706540,5300,5300,5300,5300,0
|
|
20240405,160200,51706540,5300,5300,5300,5300,0
|
|
20240405,160100,51706540,5300,5300,5300,5300,0
|
|
20240405,160000,51706540,5300,5300,5300,5300,0
|
|
20240405,155900,51706540,5300,5300,5300,5300,0
|
|
20240405,155800,51706540,5300,5300,5300,5300,0
|
|
20240405,155700,51706540,5300,5300,5300,5300,0
|
|
20240405,155600,51706540,5300,5300,5300,5300,0
|
|
20240405,155500,51706540,5300,5300,5300,5300,0
|
|
20240405,155400,51706540,5300,5300,5300,5300,0
|
|
20240405,155300,51706540,5300,5300,5300,5300,0
|
|
20240405,155200,51706540,5300,5300,5300,5300,0
|
|
20240405,155100,51706540,5300,5300,5300,5300,0
|
|
20240405,155000,51706540,5300,5300,5300,5300,0
|
|
20240405,154900,51706540,5300,5300,5300,5300,0
|
|
20240405,154800,51706540,5300,5300,5300,5300,0
|
|
20240405,154700,51706540,5300,5300,5300,5300,0
|
|
20240405,154600,51706540,5300,5300,5300,5300,0
|
|
20240405,154500,51706540,5300,5300,5300,5300,0
|
|
20240405,154400,51706540,5300,5300,5300,5300,0
|
|
20240405,154300,51706540,5300,5300,5300,5300,0
|
|
20240405,154200,51706540,5300,5300,5300,5300,0
|
|
20240405,154100,51706540,5300,5300,5300,5300,0
|
|
20240405,154000,51706540,5300,5300,5300,5300,0
|
|
20240405,153900,51706540,5300,5300,5300,5300,182
|
|
20240405,153800,51706540,5300,5300,5300,5300,0
|
|
20240405,153700,51706540,5300,5300,5300,5300,0
|
|
20240405,153600,51706540,5300,5300,5300,5300,0
|
|
20240405,153500,51706540,5300,5300,5300,5300,0
|
|
20240405,153400,51706540,5300,5300,5300,5300,0
|
|
20240405,153300,51706540,5300,5300,5300,5300,0
|
|
20240405,153200,51706540,5300,5300,5300,5300,0
|
|
20240405,153100,51706540,5300,5300,5300,5300,0
|
|
20240405,153000,51706540,5300,5300,5300,5300,182
|
|
20240405,152900,50741940,5290,5290,5290,5290,0
|
|
20240405,152800,50741940,5290,5290,5290,5290,0
|
|
20240405,152700,50741940,5290,5290,5290,5290,0
|
|
20240405,152600,50741940,5290,5290,5290,5290,0
|
|
20240405,152500,50741940,5290,5290,5290,5290,0
|
|
20240405,152400,50741940,5290,5290,5290,5290,0
|
|
20240405,152300,50741940,5290,5290,5290,5290,0
|
|
20240405,152200,50741940,5290,5290,5290,5290,0
|
|
20240405,152100,50741940,5290,5290,5290,5290,0
|
|
20240405,152000,50741940,5290,5290,5290,5290,0
|
|
20240405,151900,50741940,5290,5290,5290,5290,0
|
|
20240405,151800,50741940,5290,5290,5290,5290,0
|
|
20240405,151700,50741940,5290,5290,5290,5290,1
|
|
20240405,151600,50736650,5270,5270,5270,5270,1
|
|
20240405,151500,50731380,5290,5290,5290,5290,0
|
|
20240405,151400,50731380,5290,5290,5290,5290,8
|
|
20240405,151300,50689060,5290,5290,5290,5290,54
|
|
20240405,151200,50403400,5290,5290,5290,5290,2
|
|
20240405,151100,50392820,5250,5250,5250,5250,1
|
|
20240405,151000,50387570,5240,5240,5240,5240,0
|
|
20240405,150900,50387570,5240,5240,5240,5240,0
|
|
20240405,150800,50387570,5240,5250,5250,5240,130
|
|
20240405,150700,49706320,5230,5270,5270,5230,218
|
|
20240405,150600,48563240,5320,5320,5320,5320,0
|
|
20240405,150500,48563240,5320,5320,5320,5320,0
|
|
20240405,150400,48563240,5320,5320,5320,5320,0
|
|
20240405,150300,48563240,5320,5320,5320,5320,0
|
|
20240405,150200,48563240,5320,5320,5320,5320,0
|
|
20240405,150100,48563240,5320,5320,5320,5320,0
|
|
20240405,150000,48563240,5320,5320,5320,5320,0
|
|
20240405,145900,48563240,5320,5320,5320,5320,0
|
|
20240405,145800,48563240,5320,5320,5320,5320,0
|
|
20240405,145700,48563240,5320,5320,5320,5320,0
|
|
20240405,145600,48563240,5320,5320,5320,5320,0
|
|
20240405,145500,48563240,5320,5320,5320,5320,0
|
|
20240405,145400,48563240,5320,5320,5320,5320,0
|
|
20240405,145300,48563240,5320,5320,5320,5320,0
|
|
20240405,145200,48563240,5320,5320,5320,5320,0
|
|
20240405,145100,48563240,5320,5320,5320,5320,0
|
|
20240405,145000,48563240,5320,5320,5320,5320,0
|
|
20240405,144900,48563240,5320,5320,5320,5320,0
|
|
20240405,144800,48563240,5320,5320,5320,5320,0
|
|
20240405,144700,48563240,5320,5320,5320,5320,0
|
|
20240405,144600,48563240,5320,5320,5320,5320,0
|
|
20240405,144500,48563240,5320,5320,5320,5320,0
|
|
20240405,144400,48563240,5320,5320,5320,5320,0
|
|
20240405,144300,48563240,5320,5320,5320,5320,0
|
|
20240405,144200,48563240,5320,5320,5320,5320,0
|
|
20240405,144100,48563240,5320,5320,5320,5320,0
|
|
20240405,144000,48563240,5320,5320,5320,5320,0
|
|
20240405,143900,48563240,5320,5320,5320,5320,0
|
|
20240405,143800,48563240,5320,5320,5320,5320,0
|
|
20240405,143700,48563240,5320,5320,5320,5320,0
|
|
20240405,143600,48563240,5320,5320,5320,5320,0
|
|
20240405,143500,48563240,5320,5320,5320,5320,0
|
|
20240405,143400,48563240,5320,5320,5320,5320,0
|
|
20240405,143300,48563240,5320,5320,5320,5320,0
|
|
20240405,143200,48563240,5320,5320,5320,5320,0
|
|
20240405,143100,48563240,5320,5320,5320,5320,0
|
|
20240405,143000,48563240,5320,5320,5320,5320,0
|
|
20240405,142900,48563240,5320,5320,5320,5320,0
|
|
20240405,142800,48563240,5320,5320,5320,5320,0
|
|
20240405,142700,48563240,5320,5320,5320,5320,0
|
|
20240405,142600,48563240,5320,5320,5320,5320,0
|
|
20240405,142500,48563240,5320,5320,5320,5320,0
|
|
20240405,142400,48563240,5320,5320,5320,5320,0
|
|
20240405,142300,48563240,5320,5320,5320,5320,0
|
|
20240405,142200,48563240,5320,5320,5320,5320,0
|
|
20240405,142100,48563240,5320,5320,5320,5320,0
|
|
20240405,142000,48563240,5320,5320,5320,5320,0
|
|
20240405,141900,48563240,5320,5320,5320,5320,0
|
|
20240405,141800,48563240,5320,5320,5320,5320,0
|
|
20240405,141700,48563240,5320,5320,5320,5320,0
|
|
20240405,141600,48563240,5320,5320,5320,5320,0
|
|
20240405,141500,48563240,5320,5320,5320,5320,0
|
|
20240405,141400,48563240,5320,5320,5320,5320,0
|
|
20240405,141300,48563240,5320,5320,5320,5320,0
|
|
20240405,141200,48563240,5320,5320,5320,5320,0
|
|
20240405,141100,48563240,5320,5320,5320,5320,0
|
|
20240405,141000,48563240,5320,5320,5320,5320,0
|
|
20240405,140900,48563240,5320,5320,5320,5320,0
|
|
20240405,140800,48563240,5320,5320,5320,5320,0
|
|
20240405,140700,48563240,5320,5320,5320,5320,0
|
|
20240405,140600,48563240,5320,5320,5320,5320,0
|
|
20240405,140500,48563240,5320,5320,5320,5320,0
|
|
20240405,140400,48563240,5320,5320,5320,5320,0
|
|
20240405,140300,48563240,5320,5320,5320,5320,0
|
|
20240405,140200,48563240,5320,5320,5320,5320,0
|
|
20240405,140100,48563240,5320,5320,5320,5320,0
|
|
20240405,140000,48563240,5320,5320,5320,5320,0
|
|
20240405,135900,48563240,5320,5320,5320,5320,0
|
|
20240405,135800,48563240,5320,5320,5320,5320,0
|
|
20240405,135700,48563240,5320,5320,5320,5320,0
|
|
20240405,135600,48563240,5320,5320,5320,5320,0
|
|
20240405,135500,48563240,5320,5320,5320,5320,0
|
|
20240405,135400,48563240,5320,5320,5320,5320,0
|
|
20240405,135300,48563240,5320,5320,5320,5320,0
|
|
20240405,135200,48563240,5320,5320,5320,5320,0
|
|
20240405,135100,48563240,5320,5320,5320,5320,0
|
|
20240405,135000,48563240,5320,5320,5320,5320,0
|
|
20240405,134900,48563240,5320,5320,5320,5320,0
|
|
20240405,134800,48563240,5320,5320,5320,5320,0
|
|
20240405,134700,48563240,5320,5320,5320,5320,0
|
|
20240405,134600,48563240,5320,5320,5320,5320,0
|
|
20240405,134500,48563240,5320,5320,5320,5320,0
|
|
20240405,134400,48563240,5320,5320,5320,5320,0
|
|
20240405,134300,48563240,5320,5320,5320,5320,0
|
|
20240405,134200,48563240,5320,5320,5320,5320,0
|
|
20240405,134100,48563240,5320,5320,5320,5320,0
|
|
20240405,134000,48563240,5320,5320,5320,5320,0
|
|
20240405,133900,48563240,5320,5320,5320,5320,0
|
|
20240405,133800,48563240,5320,5320,5320,5320,0
|
|
20240405,133700,48563240,5320,5320,5320,5320,0
|
|
20240405,133600,48563240,5320,5320,5320,5320,0
|
|
20240405,133500,48563240,5320,5320,5320,5320,0
|
|
20240405,133400,48563240,5320,5320,5320,5320,0
|
|
20240405,133300,48563240,5320,5320,5320,5320,0
|
|
20240405,133200,48563240,5320,5320,5320,5320,0
|
|
20240405,133100,48563240,5320,5320,5320,5320,0
|
|
20240405,133000,48563240,5320,5320,5320,5320,0
|
|
20240405,132900,48563240,5320,5320,5320,5320,0
|
|
20240405,132800,48563240,5320,5320,5320,5320,0
|
|
20240405,132700,48563240,5320,5320,5320,5320,0
|
|
20240405,132600,48563240,5320,5320,5320,5320,0
|
|
20240405,132500,48563240,5320,5320,5320,5320,0
|
|
20240405,132400,48563240,5320,5320,5320,5320,0
|
|
20240405,132300,48563240,5320,5320,5320,5320,0
|
|
20240405,132200,48563240,5320,5320,5320,5320,0
|
|
20240405,132100,48563240,5320,5320,5320,5320,0
|
|
20240405,132000,48563240,5320,5320,5320,5320,0
|
|
20240405,131900,48563240,5320,5320,5320,5320,0
|
|
20240405,131800,48563240,5320,5320,5320,5320,11
|
|
20240405,131700,48504720,5320,5320,5320,5320,0
|
|
20240405,131600,48504720,5320,5320,5320,5320,0
|
|
20240405,131500,48504720,5320,5320,5320,5320,0
|
|
20240405,131400,48504720,5320,5320,5320,5320,0
|
|
20240405,131300,48504720,5320,5320,5320,5320,0
|
|
20240405,131200,48504720,5320,5320,5320,5320,0
|
|
20240405,131100,48504720,5320,5320,5320,5320,0
|
|
20240405,131000,48504720,5320,5320,5320,5320,0
|
|
20240405,130900,48504720,5320,5320,5320,5320,0
|
|
20240405,130800,48504720,5320,5320,5320,5320,0
|
|
20240405,130700,48504720,5320,5320,5320,5320,0
|
|
20240405,130600,48504720,5320,5320,5320,5320,0
|
|
20240405,130500,48504720,5320,5320,5320,5320,0
|
|
20240405,130400,48504720,5320,5320,5320,5320,0
|
|
20240405,130300,48504720,5320,5320,5320,5320,0
|
|
20240405,130200,48504720,5320,5320,5320,5320,0
|
|
20240405,130100,48504720,5320,5320,5320,5320,0
|
|
20240405,130000,48504720,5320,5320,5320,5320,0
|
|
20240405,125900,48504720,5320,5320,5320,5320,0
|
|
20240405,125800,48504720,5320,5320,5320,5320,0
|
|
20240405,125700,48504720,5320,5320,5320,5320,0
|
|
20240405,125600,48504720,5320,5320,5320,5320,0
|
|
20240405,125500,48504720,5320,5320,5320,5320,0
|
|
20240405,125400,48504720,5320,5320,5320,5320,0
|
|
20240405,125300,48504720,5320,5320,5320,5320,0
|
|
20240405,125200,48504720,5320,5320,5320,5320,0
|
|
20240405,125100,48504720,5320,5320,5320,5320,0
|
|
20240405,125000,48504720,5320,5320,5320,5320,18
|
|
20240405,124900,48408960,5320,5320,5320,5320,0
|
|
20240405,124800,48408960,5320,5320,5320,5320,0
|
|
20240405,124700,48408960,5320,5320,5320,5320,0
|
|
20240405,124600,48408960,5320,5320,5320,5320,0
|
|
20240405,124500,48408960,5320,5320,5320,5320,0
|
|
20240405,124400,48408960,5320,5320,5320,5320,0
|
|
20240405,124300,48408960,5320,5320,5320,5320,0
|
|
20240405,124200,48408960,5320,5320,5320,5320,0
|
|
20240405,124100,48408960,5320,5320,5320,5320,0
|
|
20240405,124000,48408960,5320,5320,5320,5320,0
|
|
20240405,123900,48408960,5320,5320,5320,5320,0
|
|
20240405,123800,48408960,5320,5320,5320,5320,0
|
|
20240405,123700,48408960,5320,5320,5320,5320,0
|
|
20240405,123600,48408960,5320,5320,5320,5320,0
|
|
20240405,123500,48408960,5320,5320,5320,5320,0
|
|
20240405,123400,48408960,5320,5320,5320,5320,0
|
|
20240405,123300,48408960,5320,5320,5320,5320,0
|
|
20240405,123200,48408960,5320,5320,5320,5320,0
|
|
20240405,123100,48408960,5320,5320,5320,5320,0
|
|
20240405,123000,48408960,5320,5320,5320,5320,0
|
|
20240405,122900,48408960,5320,5320,5320,5320,0
|
|
20240405,122800,48408960,5320,5320,5320,5320,0
|
|
20240405,122700,48408960,5320,5320,5320,5320,0
|
|
20240405,122600,48408960,5320,5320,5320,5320,0
|
|
20240405,122500,48408960,5320,5320,5320,5320,0
|
|
20240405,122400,48408960,5320,5320,5320,5320,0
|
|
20240405,122300,48408960,5320,5320,5320,5320,0
|
|
20240405,122200,48408960,5320,5320,5320,5320,0
|
|
20240405,122100,48408960,5320,5320,5320,5320,0
|
|
20240405,122000,48408960,5320,5320,5320,5320,0
|
|
20240405,121900,48408960,5320,5320,5320,5320,0
|
|
20240405,121800,48408960,5320,5320,5320,5320,0
|
|
20240405,121700,48408960,5320,5320,5320,5320,0
|
|
20240405,121600,48408960,5320,5320,5320,5320,0
|
|
20240405,121500,48408960,5320,5320,5320,5320,0
|
|
20240405,121400,48408960,5320,5320,5320,5320,0
|
|
20240405,121300,48408960,5320,5320,5320,5320,0
|
|
20240405,121200,48408960,5320,5320,5320,5320,1
|
|
20240405,121100,48403640,5290,5290,5290,5290,0
|
|
20240405,121000,48403640,5290,5290,5290,5290,0
|
|
20240405,120900,48403640,5290,5290,5290,5290,0
|
|
20240405,120800,48403640,5290,5290,5290,5290,1
|
|
20240405,120700,48398350,5320,5320,5320,5320,0
|
|
20240405,120600,48398350,5320,5320,5320,5320,0
|
|
20240405,120500,48398350,5320,5320,5320,5320,0
|
|
20240405,120400,48398350,5320,5320,5320,5320,0
|
|
20240405,120300,48398350,5320,5320,5320,5320,0
|
|
20240405,120200,48398350,5320,5320,5320,5320,0
|
|
20240405,120100,48398350,5320,5320,5320,5320,25
|
|
20240405,120000,48265350,5320,5320,5320,5320,0
|
|
20240405,115900,48265350,5320,5320,5320,5320,0
|
|
20240405,115800,48265350,5320,5320,5320,5320,0
|
|
20240405,115700,48265350,5320,5320,5320,5320,0
|
|
20240405,115600,48265350,5320,5320,5320,5320,0
|
|
20240405,115500,48265350,5320,5320,5320,5320,0
|
|
20240405,115400,48265350,5320,5320,5320,5320,0
|
|
20240405,115300,48265350,5320,5320,5320,5320,0
|
|
20240405,115200,48265350,5320,5320,5320,5320,0
|
|
20240405,115100,48265350,5320,5320,5320,5320,0
|
|
20240405,115000,48265350,5320,5320,5320,5320,0
|
|
20240405,114900,48265350,5320,5320,5320,5320,0
|
|
20240405,114800,48265350,5320,5320,5320,5320,0
|
|
20240405,114700,48265350,5320,5320,5320,5320,0
|
|
20240405,114600,48265350,5320,5320,5320,5320,0
|
|
20240405,114500,48265350,5320,5320,5320,5320,0
|
|
20240405,114400,48265350,5320,5320,5320,5320,0
|
|
20240405,114300,48265350,5320,5320,5320,5320,0
|
|
20240405,114200,48265350,5320,5320,5320,5320,0
|
|
20240405,114100,48265350,5320,5320,5320,5320,0
|
|
20240405,114000,48265350,5320,5320,5320,5320,0
|
|
20240405,113900,48265350,5320,5320,5320,5320,0
|
|
20240405,113800,48265350,5320,5320,5320,5320,0
|
|
20240405,113700,48265350,5320,5320,5320,5320,0
|
|
20240405,113600,48265350,5320,5320,5320,5320,0
|
|
20240405,113500,48265350,5320,5320,5320,5320,0
|
|
20240405,113400,48265350,5320,5320,5320,5320,0
|
|
20240405,113300,48265350,5320,5320,5320,5320,0
|
|
20240405,113200,48265350,5320,5320,5320,5320,1
|
|
20240405,113100,48260030,5270,5270,5270,5270,0
|
|
20240405,113000,48260030,5270,5270,5270,5270,0
|
|
20240405,112900,48260030,5270,5270,5270,5270,0
|
|
20240405,112800,48260030,5270,5270,5270,5270,0
|
|
20240405,112700,48260030,5270,5270,5270,5270,0
|
|
20240405,112600,48260030,5270,5270,5270,5270,0
|
|
20240405,112500,48260030,5270,5270,5270,5270,0
|
|
20240405,112400,48260030,5270,5270,5270,5270,0
|
|
20240405,112300,48260030,5270,5270,5270,5270,0
|
|
20240405,112200,48260030,5270,5270,5270,5270,0
|
|
20240405,112100,48260030,5270,5270,5270,5270,0
|
|
20240405,112000,48260030,5270,5270,5270,5270,0
|
|
20240405,111900,48260030,5270,5270,5270,5270,0
|
|
20240405,111800,48260030,5270,5270,5270,5270,0
|
|
20240405,111700,48260030,5270,5270,5270,5270,0
|
|
20240405,111600,48260030,5270,5270,5270,5270,0
|
|
20240405,111500,48260030,5270,5270,5270,5270,0
|
|
20240405,111400,48260030,5270,5270,5270,5270,0
|
|
20240405,111300,48260030,5270,5270,5270,5270,0
|
|
20240405,111200,48260030,5270,5270,5270,5270,0
|
|
20240405,111100,48260030,5270,5270,5270,5270,0
|
|
20240405,111000,48260030,5270,5270,5270,5270,0
|
|
20240405,110900,48260030,5270,5270,5270,5270,0
|
|
20240405,110800,48260030,5270,5270,5270,5270,0
|
|
20240405,110700,48260030,5270,5270,5270,5270,0
|
|
20240405,110600,48260030,5270,5270,5270,5270,200
|
|
20240405,110500,47206030,5270,5270,5270,5270,185
|
|
20240405,110400,46231080,5270,5270,5270,5270,0
|
|
20240405,110300,46231080,5270,5270,5270,5270,0
|
|
20240405,110200,46231080,5270,5270,5270,5270,0
|
|
20240405,110100,46231080,5270,5270,5270,5270,0
|
|
20240405,110000,46231080,5270,5270,5270,5270,0
|
|
20240405,105900,46231080,5270,5270,5270,5270,0
|
|
20240405,105800,46231080,5270,5270,5270,5270,0
|
|
20240405,105700,46231080,5270,5270,5270,5270,0
|
|
20240405,105600,46231080,5270,5270,5270,5270,0
|
|
20240405,105500,46231080,5270,5270,5270,5270,0
|
|
20240405,105400,46231080,5270,5270,5270,5270,0
|
|
20240405,105300,46231080,5270,5270,5270,5270,0
|
|
20240405,105200,46231080,5270,5270,5270,5270,0
|
|
20240405,105100,46231080,5270,5270,5270,5270,0
|
|
20240405,105000,46231080,5270,5270,5270,5270,0
|
|
20240405,104900,46231080,5270,5270,5270,5270,0
|
|
20240405,104800,46231080,5270,5270,5270,5270,0
|
|
20240405,104700,46231080,5270,5270,5270,5270,0
|
|
20240405,104600,46231080,5270,5270,5270,5270,0
|
|
20240405,104500,46231080,5270,5270,5270,5270,0
|
|
20240405,104400,46231080,5270,5270,5270,5270,0
|
|
20240405,104300,46231080,5270,5270,5270,5270,0
|
|
20240405,104200,46231080,5270,5270,5270,5270,15
|
|
20240405,104100,46152030,5270,5270,5270,5270,0
|
|
20240405,104000,46152030,5270,5280,5280,5270,17
|
|
20240405,103900,46062300,5290,5290,5290,5290,1
|
|
20240405,103800,46057010,5300,5300,5300,5300,0
|
|
20240405,103700,46057010,5300,5300,5300,5300,0
|
|
20240405,103600,46057010,5300,5300,5300,5300,0
|
|
20240405,103500,46057010,5300,5300,5300,5300,0
|
|
20240405,103400,46057010,5300,5300,5300,5300,0
|
|
20240405,103300,46057010,5300,5300,5300,5300,0
|
|
20240405,103200,46057010,5300,5300,5300,5300,0
|
|
20240405,103100,46057010,5300,5300,5300,5300,0
|
|
20240405,103000,46057010,5300,5300,5300,5300,0
|
|
20240405,102900,46057010,5300,5300,5300,5300,0
|
|
20240405,102800,46057010,5300,5300,5300,5300,0
|
|
20240405,102700,46057010,5300,5300,5300,5300,0
|
|
20240405,102600,46057010,5300,5300,5300,5300,0
|
|
20240405,102500,46057010,5300,5300,5300,5300,0
|
|
20240405,102400,46057010,5300,5300,5300,5300,0
|
|
20240405,102300,46057010,5300,5300,5300,5300,0
|
|
20240405,102200,46057010,5300,5300,5300,5300,0
|
|
20240405,102100,46057010,5300,5300,5300,5300,0
|
|
20240405,102000,46057010,5300,5300,5300,5300,0
|
|
20240405,101900,46057010,5300,5300,5300,5300,0
|
|
20240405,101800,46057010,5300,5300,5300,5300,0
|
|
20240405,101700,46057010,5300,5300,5300,5300,0
|
|
20240405,101600,46057010,5300,5300,5300,5300,0
|
|
20240405,101500,46057010,5300,5300,5300,5300,0
|
|
20240405,101400,46057010,5300,5300,5300,5300,6
|
|
20240405,101300,46025210,5310,5310,5310,5310,0
|
|
20240405,101200,46025210,5310,5310,5310,5310,0
|
|
20240405,101100,46025210,5310,5320,5320,5310,171
|
|
20240405,101000,45115550,5330,5330,5330,5330,0
|
|
20240405,100900,45115550,5330,5330,5330,5330,0
|
|
20240405,100800,45115550,5330,5340,5340,5330,123
|
|
20240405,100700,44459760,5370,5370,5370,5370,0
|
|
20240405,100600,44459760,5370,5370,5370,5370,0
|
|
20240405,100500,44459760,5370,5370,5370,5370,0
|
|
20240405,100400,44459760,5370,5370,5370,5370,0
|
|
20240405,100300,44459760,5370,5370,5370,5370,0
|
|
20240405,100200,44459760,5370,5370,5370,5370,2
|
|
20240405,100100,44449020,5370,5370,5370,5370,0
|
|
20240405,100000,44449020,5370,5370,5370,5370,0
|
|
20240405,095900,44449020,5370,5370,5370,5370,0
|
|
20240405,095800,44449020,5370,5370,5370,5370,1
|
|
20240405,095700,44443650,5370,5370,5370,5370,1
|
|
20240405,095600,44438280,5370,5350,5370,5350,41
|
|
20240405,095500,44218150,5340,5340,5340,5340,0
|
|
20240405,095400,44218150,5340,5340,5340,5340,0
|
|
20240405,095300,44218150,5340,5340,5340,5340,0
|
|
20240405,095200,44218150,5340,5340,5340,5340,0
|
|
20240405,095100,44218150,5340,5340,5340,5340,0
|
|
20240405,095000,44218150,5340,5350,5350,5340,5
|
|
20240405,094900,44191440,5340,5350,5350,5340,1010
|
|
20240405,094800,38798010,5390,5390,5390,5390,0
|
|
20240405,094700,38798010,5390,5380,5390,5380,375
|
|
20240405,094600,36777760,5390,5380,5390,5380,936
|
|
20240405,094500,31740820,5380,5380,5380,5380,715
|
|
20240405,094400,27894120,5370,5370,5370,5370,0
|
|
20240405,094300,27894120,5370,5340,5370,5340,3356
|
|
20240405,094200,9922060,5300,5300,5300,5300,0
|
|
20240405,094100,9922060,5300,5300,5300,5300,0
|
|
20240405,094000,9922060,5300,5300,5300,5300,0
|
|
20240405,093900,9922060,5300,5300,5300,5300,8
|
|
20240405,093800,9879660,5330,5330,5330,5330,8
|
|
20240405,093700,9837020,5300,5300,5300,5300,0
|
|
20240405,093600,9837020,5300,5300,5300,5300,43
|
|
20240405,093500,9609120,5300,5300,5300,5300,0
|
|
20240405,093400,9609120,5300,5300,5300,5300,0
|
|
20240405,093300,9609120,5300,5300,5300,5300,0
|
|
20240405,093200,9609120,5300,5300,5300,5300,0
|
|
20240405,093100,9609120,5300,5300,5300,5300,0
|
|
20240405,093000,9609120,5300,5300,5300,5300,0
|
|
20240405,092900,9609120,5300,5300,5300,5300,0
|
|
20240405,092800,9609120,5300,5300,5300,5300,0
|
|
20240405,092700,9609120,5300,5300,5300,5300,0
|
|
20240405,092600,9609120,5300,5300,5300,5300,0
|
|
20240405,092500,9609120,5300,5300,5300,5300,1
|
|
20240405,092400,9603820,5210,5210,5210,5210,0
|
|
20240405,092300,9603820,5210,5210,5210,5210,0
|
|
20240405,092200,9603820,5210,5210,5210,5210,0
|
|
20240405,092100,9603820,5210,5210,5210,5210,0
|
|
20240405,092000,9603820,5210,5210,5210,5210,0
|
|
20240405,091900,9603820,5210,5210,5210,5210,0
|
|
20240405,091800,9603820,5210,5210,5210,5210,0
|
|
20240405,091700,9603820,5210,5210,5210,5210,0
|
|
20240405,091600,9603820,5210,5340,5340,5210,130
|
|
20240405,091500,8924040,5350,5350,5350,5350,1
|
|
20240405,091400,8918690,5350,5350,5350,5350,1200
|
|
20240405,091300,2498690,5360,5360,5360,5360,0
|
|
20240405,091200,2498690,5360,5360,5360,5360,0
|
|
20240405,091100,2498690,5360,5360,5360,5360,0
|
|
20240405,091000,2498690,5360,5300,5360,5300,220
|
|
20240405,090900,1322050,5290,5290,5290,5290,0
|
|
20240405,090800,1322050,5290,5290,5290,5290,0
|
|
20240405,090700,1322050,5290,5290,5290,5290,0
|
|
20240405,090600,1322050,5290,5290,5290,5290,222
|
|
20240405,090500,147670,5290,5290,5290,5290,6
|
|
20240405,090400,115930,5300,5300,5300,5300,0
|
|
20240405,090300,115930,5300,5300,5300,5300,0
|
|
20240405,090200,115930,5300,5300,5300,5300,0
|
|
20240405,090100,115930,5300,5300,5300,5300,0
|
|
20240405,090000,115930,5300,5260,5300,5250,22
|