675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201200,72755450,5430,5430,5430,5430,162
|
|
20240409,201100,72755450,5430,5430,5430,5430,0
|
|
20240409,201000,72755450,5430,5430,5430,5430,0
|
|
20240409,200900,72755450,5430,5430,5430,5430,0
|
|
20240409,200800,72755450,5430,5430,5430,5430,0
|
|
20240409,200700,72755450,5430,5430,5430,5430,0
|
|
20240409,200600,72755450,5430,5430,5430,5430,0
|
|
20240409,200500,72755450,5430,5430,5430,5430,0
|
|
20240409,200400,72755450,5430,5430,5430,5430,0
|
|
20240409,200300,72755450,5430,5430,5430,5430,0
|
|
20240409,200200,72755450,5430,5430,5430,5430,0
|
|
20240409,200100,72755450,5430,5430,5430,5430,0
|
|
20240409,200000,72755450,5430,5430,5430,5430,0
|
|
20240409,195900,72755450,5430,5430,5430,5430,0
|
|
20240409,195800,72755450,5430,5430,5430,5430,0
|
|
20240409,195700,72755450,5430,5430,5430,5430,0
|
|
20240409,195600,72755450,5430,5430,5430,5430,0
|
|
20240409,195500,72755450,5430,5430,5430,5430,0
|
|
20240409,195400,72755450,5430,5430,5430,5430,0
|
|
20240409,195300,72755450,5430,5430,5430,5430,0
|
|
20240409,195200,72755450,5430,5430,5430,5430,0
|
|
20240409,195100,72755450,5430,5430,5430,5430,0
|
|
20240409,195000,72755450,5430,5430,5430,5430,0
|
|
20240409,194900,72755450,5430,5430,5430,5430,0
|
|
20240409,194800,72755450,5430,5430,5430,5430,0
|
|
20240409,194700,72755450,5430,5430,5430,5430,0
|
|
20240409,194600,72755450,5430,5430,5430,5430,0
|
|
20240409,194500,72755450,5430,5430,5430,5430,0
|
|
20240409,194400,72755450,5430,5430,5430,5430,0
|
|
20240409,194300,72755450,5430,5430,5430,5430,0
|
|
20240409,194200,72755450,5430,5430,5430,5430,162
|
|
20240409,194100,72755450,5430,5430,5430,5430,0
|
|
20240409,194000,72755450,5430,5430,5430,5430,0
|
|
20240409,193900,72755450,5430,5430,5430,5430,0
|
|
20240409,193800,72755450,5430,5430,5430,5430,0
|
|
20240409,193700,72755450,5430,5430,5430,5430,0
|
|
20240409,193600,72755450,5430,5430,5430,5430,0
|
|
20240409,193500,72755450,5430,5430,5430,5430,0
|
|
20240409,193400,72755450,5430,5430,5430,5430,0
|
|
20240409,193300,72755450,5430,5430,5430,5430,0
|
|
20240409,193200,72755450,5430,5430,5430,5430,0
|
|
20240409,193100,72755450,5430,5430,5430,5430,0
|
|
20240409,193000,72755450,5430,5430,5430,5430,0
|
|
20240409,192900,72755450,5430,5430,5430,5430,0
|
|
20240409,192800,72755450,5430,5430,5430,5430,0
|
|
20240409,192700,72755450,5430,5430,5430,5430,0
|
|
20240409,192600,72755450,5430,5430,5430,5430,0
|
|
20240409,192500,72755450,5430,5430,5430,5430,0
|
|
20240409,192400,72755450,5430,5430,5430,5430,0
|
|
20240409,192300,72755450,5430,5430,5430,5430,0
|
|
20240409,192200,72755450,5430,5430,5430,5430,0
|
|
20240409,192100,72755450,5430,5430,5430,5430,0
|
|
20240409,192000,72755450,5430,5430,5430,5430,0
|
|
20240409,191900,72755450,5430,5430,5430,5430,0
|
|
20240409,191800,72755450,5430,5430,5430,5430,0
|
|
20240409,191700,72755450,5430,5430,5430,5430,0
|
|
20240409,191600,72755450,5430,5430,5430,5430,0
|
|
20240409,191500,72755450,5430,5430,5430,5430,0
|
|
20240409,191400,72755450,5430,5430,5430,5430,0
|
|
20240409,191300,72755450,5430,5430,5430,5430,0
|
|
20240409,191200,72755450,5430,5430,5430,5430,162
|
|
20240409,191100,72755450,5430,5430,5430,5430,0
|
|
20240409,191000,72755450,5430,5430,5430,5430,0
|
|
20240409,190900,72755450,5430,5430,5430,5430,0
|
|
20240409,190800,72755450,5430,5430,5430,5430,0
|
|
20240409,190700,72755450,5430,5430,5430,5430,0
|
|
20240409,190600,72755450,5430,5430,5430,5430,0
|
|
20240409,190500,72755450,5430,5430,5430,5430,0
|
|
20240409,190400,72755450,5430,5430,5430,5430,0
|
|
20240409,190300,72755450,5430,5430,5430,5430,0
|
|
20240409,190200,72755450,5430,5430,5430,5430,0
|
|
20240409,190100,72755450,5430,5430,5430,5430,0
|
|
20240409,190000,72755450,5430,5430,5430,5430,0
|
|
20240409,185900,72755450,5430,5430,5430,5430,0
|
|
20240409,185800,72755450,5430,5430,5430,5430,0
|
|
20240409,185700,72755450,5430,5430,5430,5430,0
|
|
20240409,185600,72755450,5430,5430,5430,5430,0
|
|
20240409,185500,72755450,5430,5430,5430,5430,0
|
|
20240409,185400,72755450,5430,5430,5430,5430,0
|
|
20240409,185300,72755450,5430,5430,5430,5430,0
|
|
20240409,185200,72755450,5430,5430,5430,5430,0
|
|
20240409,185100,72755450,5430,5430,5430,5430,0
|
|
20240409,185000,72755450,5430,5430,5430,5430,0
|
|
20240409,184900,72755450,5430,5430,5430,5430,0
|
|
20240409,184800,72755450,5430,5430,5430,5430,0
|
|
20240409,184700,72755450,5430,5430,5430,5430,0
|
|
20240409,184600,72755450,5430,5430,5430,5430,0
|
|
20240409,184500,72755450,5430,5430,5430,5430,0
|
|
20240409,184400,72755450,5430,5430,5430,5430,0
|
|
20240409,184300,72755450,5430,5430,5430,5430,0
|
|
20240409,184200,72755450,5430,5430,5430,5430,162
|
|
20240409,184100,72755450,5430,5430,5430,5430,0
|
|
20240409,184000,72755450,5430,5430,5430,5430,0
|
|
20240409,183900,72755450,5430,5430,5430,5430,0
|
|
20240409,183800,72755450,5430,5430,5430,5430,0
|
|
20240409,183700,72755450,5430,5430,5430,5430,0
|
|
20240409,183600,72755450,5430,5430,5430,5430,0
|
|
20240409,183500,72755450,5430,5430,5430,5430,0
|
|
20240409,183400,72755450,5430,5430,5430,5430,0
|
|
20240409,183300,72755450,5430,5430,5430,5430,0
|
|
20240409,183200,72755450,5430,5430,5430,5430,0
|
|
20240409,183100,72755450,5430,5430,5430,5430,0
|
|
20240409,183000,72755450,5430,5430,5430,5430,0
|
|
20240409,182900,72755450,5430,5430,5430,5430,0
|
|
20240409,182800,72755450,5430,5430,5430,5430,0
|
|
20240409,182700,72755450,5430,5430,5430,5430,0
|
|
20240409,182600,72755450,5430,5430,5430,5430,0
|
|
20240409,182500,72755450,5430,5430,5430,5430,0
|
|
20240409,182400,72755450,5430,5430,5430,5430,0
|
|
20240409,182300,72755450,5430,5430,5430,5430,0
|
|
20240409,182200,72755450,5430,5430,5430,5430,0
|
|
20240409,182100,72755450,5430,5430,5430,5430,0
|
|
20240409,182000,72755450,5430,5430,5430,5430,0
|
|
20240409,181900,72755450,5430,5430,5430,5430,0
|
|
20240409,181800,72755450,5430,5430,5430,5430,0
|
|
20240409,181700,72755450,5430,5430,5430,5430,0
|
|
20240409,181600,72755450,5430,5430,5430,5430,0
|
|
20240409,181500,72755450,5430,5430,5430,5430,0
|
|
20240409,181400,72755450,5430,5430,5430,5430,0
|
|
20240409,181300,72755450,5430,5430,5430,5430,0
|
|
20240409,181200,72755450,5430,5430,5430,5430,162
|
|
20240409,181100,72755450,5430,5430,5430,5430,0
|
|
20240409,181000,72755450,5430,5430,5430,5430,0
|
|
20240409,180900,72755450,5430,5430,5430,5430,0
|
|
20240409,180800,72755450,5430,5430,5430,5430,0
|
|
20240409,180700,72755450,5430,5430,5430,5430,0
|
|
20240409,180600,72755450,5430,5430,5430,5430,0
|
|
20240409,180500,72755450,5430,5430,5430,5430,0
|
|
20240409,180400,72755450,5430,5430,5430,5430,0
|
|
20240409,180300,72755450,5430,5430,5430,5430,0
|
|
20240409,180200,72755450,5430,5430,5430,5430,0
|
|
20240409,180100,72755450,5430,5430,5430,5430,0
|
|
20240409,180000,72755450,5430,5430,5430,5430,0
|
|
20240409,175900,72755450,5430,5430,5430,5430,0
|
|
20240409,175800,72755450,5430,5430,5430,5430,0
|
|
20240409,175700,72755450,5430,5430,5430,5430,0
|
|
20240409,175600,72755450,5430,5430,5430,5430,0
|
|
20240409,175500,72755450,5430,5430,5430,5430,0
|
|
20240409,175400,72755450,5430,5430,5430,5430,0
|
|
20240409,175300,72755450,5430,5430,5430,5430,0
|
|
20240409,175200,72755450,5430,5430,5430,5430,0
|
|
20240409,175100,72755450,5430,5430,5430,5430,0
|
|
20240409,175000,72755450,5430,5430,5430,5430,0
|
|
20240409,174900,72755450,5430,5430,5430,5430,0
|
|
20240409,174800,72755450,5430,5430,5430,5430,0
|
|
20240409,174700,72755450,5430,5430,5430,5430,0
|
|
20240409,174600,72755450,5430,5430,5430,5430,0
|
|
20240409,174500,72755450,5430,5430,5430,5430,0
|
|
20240409,174400,72755450,5430,5430,5430,5430,0
|
|
20240409,174300,72755450,5430,5430,5430,5430,0
|
|
20240409,174200,72755450,5430,5430,5430,5430,162
|
|
20240409,174100,72755450,5430,5430,5430,5430,0
|
|
20240409,174000,72755450,5430,5430,5430,5430,0
|
|
20240409,173900,72755450,5430,5430,5430,5430,0
|
|
20240409,173800,72755450,5430,5430,5430,5430,0
|
|
20240409,173700,72755450,5430,5430,5430,5430,0
|
|
20240409,173600,72755450,5430,5430,5430,5430,0
|
|
20240409,173500,72755450,5430,5430,5430,5430,0
|
|
20240409,173400,72755450,5430,5430,5430,5430,0
|
|
20240409,173300,72755450,5430,5430,5430,5430,0
|
|
20240409,173200,72755450,5430,5430,5430,5430,0
|
|
20240409,173100,72755450,5430,5430,5430,5430,0
|
|
20240409,173000,72755450,5430,5430,5430,5430,0
|
|
20240409,172900,72755450,5430,5430,5430,5430,0
|
|
20240409,172800,72755450,5430,5430,5430,5430,0
|
|
20240409,172700,72755450,5430,5430,5430,5430,0
|
|
20240409,172600,72755450,5430,5430,5430,5430,0
|
|
20240409,172500,72755450,5430,5430,5430,5430,0
|
|
20240409,172400,72755450,5430,5430,5430,5430,0
|
|
20240409,172300,72755450,5430,5430,5430,5430,0
|
|
20240409,172200,72755450,5430,5430,5430,5430,0
|
|
20240409,172100,72755450,5430,5430,5430,5430,0
|
|
20240409,172000,72755450,5430,5430,5430,5430,0
|
|
20240409,171900,72755450,5430,5430,5430,5430,0
|
|
20240409,171800,72755450,5430,5430,5430,5430,0
|
|
20240409,171700,72755450,5430,5430,5430,5430,0
|
|
20240409,171600,72755450,5430,5430,5430,5430,0
|
|
20240409,171500,72755450,5430,5430,5430,5430,0
|
|
20240409,171400,72755450,5430,5430,5430,5430,0
|
|
20240409,171300,72755450,5430,5430,5430,5430,0
|
|
20240409,171200,72755450,5430,5430,5430,5430,162
|
|
20240409,171100,72755450,5430,5430,5430,5430,0
|
|
20240409,171000,72755450,5430,5430,5430,5430,0
|
|
20240409,170900,72755450,5430,5430,5430,5430,0
|
|
20240409,170800,72755450,5430,5430,5430,5430,0
|
|
20240409,170700,72755450,5430,5430,5430,5430,0
|
|
20240409,170600,72755450,5430,5430,5430,5430,0
|
|
20240409,170500,72755450,5430,5430,5430,5430,0
|
|
20240409,170400,72755450,5430,5430,5430,5430,0
|
|
20240409,170300,72755450,5430,5430,5430,5430,0
|
|
20240409,170200,72755450,5430,5430,5430,5430,0
|
|
20240409,170100,72755450,5430,5430,5430,5430,0
|
|
20240409,170000,72755450,5430,5430,5430,5430,0
|
|
20240409,165900,72755450,5430,5430,5430,5430,0
|
|
20240409,165800,72755450,5430,5430,5430,5430,0
|
|
20240409,165700,72755450,5430,5430,5430,5430,0
|
|
20240409,165600,72755450,5430,5430,5430,5430,0
|
|
20240409,165500,72755450,5430,5430,5430,5430,0
|
|
20240409,165400,72755450,5430,5430,5430,5430,0
|
|
20240409,165300,72755450,5430,5430,5430,5430,0
|
|
20240409,165200,72755450,5430,5430,5430,5430,0
|
|
20240409,165100,72755450,5430,5430,5430,5430,0
|
|
20240409,165000,72755450,5430,5430,5430,5430,0
|
|
20240409,164900,72755450,5430,5430,5430,5430,0
|
|
20240409,164800,72755450,5430,5430,5430,5430,0
|
|
20240409,164700,72755450,5430,5430,5430,5430,0
|
|
20240409,164600,72755450,5430,5430,5430,5430,0
|
|
20240409,164500,72755450,5430,5430,5430,5430,0
|
|
20240409,164400,72755450,5430,5430,5430,5430,0
|
|
20240409,164300,72755450,5430,5430,5430,5430,0
|
|
20240409,164200,72755450,5430,5430,5430,5430,162
|
|
20240409,164100,72755450,5430,5430,5430,5430,0
|
|
20240409,164000,72755450,5430,5430,5430,5430,0
|
|
20240409,163900,72755450,5430,5430,5430,5430,0
|
|
20240409,163800,72755450,5430,5430,5430,5430,0
|
|
20240409,163700,72755450,5430,5430,5430,5430,0
|
|
20240409,163600,72755450,5430,5430,5430,5430,0
|
|
20240409,163500,72755450,5430,5430,5430,5430,0
|
|
20240409,163400,72755450,5430,5430,5430,5430,0
|
|
20240409,163300,72755450,5430,5430,5430,5430,0
|
|
20240409,163200,72755450,5430,5430,5430,5430,0
|
|
20240409,163100,72755450,5430,5430,5430,5430,0
|
|
20240409,163000,72755450,5430,5430,5430,5430,0
|
|
20240409,162900,72755450,5430,5430,5430,5430,0
|
|
20240409,162800,72755450,5430,5430,5430,5430,0
|
|
20240409,162700,72755450,5430,5430,5430,5430,0
|
|
20240409,162600,72755450,5430,5430,5430,5430,0
|
|
20240409,162500,72755450,5430,5430,5430,5430,0
|
|
20240409,162400,72755450,5430,5430,5430,5430,0
|
|
20240409,162300,72755450,5430,5430,5430,5430,0
|
|
20240409,162200,72755450,5430,5430,5430,5430,0
|
|
20240409,162100,72755450,5430,5430,5430,5430,0
|
|
20240409,162000,72755450,5430,5430,5430,5430,0
|
|
20240409,161900,72755450,5430,5430,5430,5430,0
|
|
20240409,161800,72755450,5430,5430,5430,5430,0
|
|
20240409,161700,72755450,5430,5430,5430,5430,0
|
|
20240409,161600,72755450,5430,5430,5430,5430,0
|
|
20240409,161500,72755450,5430,5430,5430,5430,0
|
|
20240409,161400,72755450,5430,5430,5430,5430,0
|
|
20240409,161300,72755450,5430,5430,5430,5430,0
|
|
20240409,161200,72755450,5430,5430,5430,5430,162
|
|
20240409,161100,72755450,5430,5430,5430,5430,0
|
|
20240409,161000,72755450,5430,5430,5430,5430,0
|
|
20240409,160900,72755450,5430,5430,5430,5430,0
|
|
20240409,160800,72755450,5430,5430,5430,5430,0
|
|
20240409,160700,72755450,5430,5430,5430,5430,0
|
|
20240409,160600,72755450,5430,5430,5430,5430,0
|
|
20240409,160500,72755450,5430,5430,5430,5430,0
|
|
20240409,160400,72755450,5430,5430,5430,5430,0
|
|
20240409,160300,72755450,5430,5430,5430,5430,0
|
|
20240409,160200,72755450,5430,5430,5430,5430,0
|
|
20240409,160100,72755450,5430,5430,5430,5430,0
|
|
20240409,160000,72755450,5430,5430,5430,5430,0
|
|
20240409,155900,72755450,5430,5430,5430,5430,0
|
|
20240409,155800,72755450,5430,5430,5430,5430,0
|
|
20240409,155700,72755450,5430,5430,5430,5430,0
|
|
20240409,155600,72755450,5430,5430,5430,5430,0
|
|
20240409,155500,72755450,5430,5430,5430,5430,0
|
|
20240409,155400,72755450,5430,5430,5430,5430,0
|
|
20240409,155300,72755450,5430,5430,5430,5430,0
|
|
20240409,155200,72755450,5430,5430,5430,5430,0
|
|
20240409,155100,72755450,5430,5430,5430,5430,0
|
|
20240409,155000,72755450,5430,5430,5430,5430,0
|
|
20240409,154900,72755450,5430,5430,5430,5430,0
|
|
20240409,154800,72755450,5430,5430,5430,5430,0
|
|
20240409,154700,72755450,5430,5430,5430,5430,0
|
|
20240409,154600,72755450,5430,5430,5430,5430,0
|
|
20240409,154500,72755450,5430,5430,5430,5430,0
|
|
20240409,154400,72755450,5430,5430,5430,5430,0
|
|
20240409,154300,72755450,5430,5430,5430,5430,0
|
|
20240409,154200,72755450,5430,5430,5430,5430,162
|
|
20240409,154100,72755450,5430,5430,5430,5430,0
|
|
20240409,154000,72755450,5430,5430,5430,5430,0
|
|
20240409,153900,72755450,5430,5430,5430,5430,0
|
|
20240409,153800,72755450,5430,5430,5430,5430,0
|
|
20240409,153700,72755450,5430,5430,5430,5430,0
|
|
20240409,153600,72755450,5430,5430,5430,5430,0
|
|
20240409,153500,72755450,5430,5430,5430,5430,0
|
|
20240409,153400,72755450,5430,5430,5430,5430,0
|
|
20240409,153300,72755450,5430,5430,5430,5430,0
|
|
20240409,153200,72755450,5430,5430,5430,5430,0
|
|
20240409,153100,72755450,5430,5430,5430,5430,0
|
|
20240409,153000,72755450,5430,5430,5430,5430,162
|
|
20240409,152900,71875790,5430,5430,5430,5430,0
|
|
20240409,152800,71875790,5430,5430,5430,5430,0
|
|
20240409,152700,71875790,5430,5430,5430,5430,0
|
|
20240409,152600,71875790,5430,5430,5430,5430,0
|
|
20240409,152500,71875790,5430,5430,5430,5430,0
|
|
20240409,152400,71875790,5430,5430,5430,5430,0
|
|
20240409,152300,71875790,5430,5430,5430,5430,0
|
|
20240409,152200,71875790,5430,5430,5430,5430,0
|
|
20240409,152100,71875790,5430,5430,5430,5430,0
|
|
20240409,152000,71875790,5430,5430,5430,5430,0
|
|
20240409,151900,71875790,5430,5430,5430,5430,1
|
|
20240409,151800,71870360,5400,5400,5400,5400,5
|
|
20240409,151700,71843360,5420,5420,5420,5420,1
|
|
20240409,151600,71837940,5430,5420,5430,5420,2
|
|
20240409,151500,71827090,5420,5420,5420,5420,0
|
|
20240409,151400,71827090,5420,5420,5420,5420,0
|
|
20240409,151300,71827090,5420,5430,5430,5420,4
|
|
20240409,151200,71805400,5420,5420,5420,5420,3
|
|
20240409,151100,71789140,5420,5430,5430,5420,70
|
|
20240409,151000,71409730,5420,5420,5420,5420,24
|
|
20240409,150900,71279650,5430,5430,5430,5430,0
|
|
20240409,150800,71279650,5430,5430,5430,5430,0
|
|
20240409,150700,71279650,5430,5430,5430,5430,1
|
|
20240409,150600,71274220,5430,5430,5430,5430,0
|
|
20240409,150500,71274220,5430,5430,5430,5430,0
|
|
20240409,150400,71274220,5430,5430,5430,5430,0
|
|
20240409,150300,71274220,5430,5430,5430,5430,0
|
|
20240409,150200,71274220,5430,5430,5430,5430,1
|
|
20240409,150100,71268790,5420,5420,5420,5420,0
|
|
20240409,150000,71268790,5420,5410,5420,5410,273
|
|
20240409,145900,69789580,5410,5410,5410,5410,0
|
|
20240409,145800,69789580,5410,5410,5410,5410,0
|
|
20240409,145700,69789580,5410,5410,5410,5410,38
|
|
20240409,145600,69584000,5410,5410,5410,5410,0
|
|
20240409,145500,69584000,5410,5410,5410,5410,110
|
|
20240409,145400,68988900,5410,5410,5410,5410,0
|
|
20240409,145300,68988900,5410,5410,5410,5410,0
|
|
20240409,145200,68988900,5410,5410,5410,5410,0
|
|
20240409,145100,68988900,5410,5410,5410,5410,0
|
|
20240409,145000,68988900,5410,5410,5410,5410,11
|
|
20240409,144900,68929390,5390,5390,5390,5390,0
|
|
20240409,144800,68929390,5390,5390,5390,5390,0
|
|
20240409,144700,68929390,5390,5390,5390,5390,0
|
|
20240409,144600,68929390,5390,5390,5390,5390,0
|
|
20240409,144500,68929390,5390,5390,5390,5390,0
|
|
20240409,144400,68929390,5390,5390,5390,5390,100
|
|
20240409,144300,68390390,5410,5410,5410,5410,5
|
|
20240409,144200,68363340,5410,5410,5410,5410,0
|
|
20240409,144100,68363340,5410,5410,5410,5410,0
|
|
20240409,144000,68363340,5410,5410,5410,5410,0
|
|
20240409,143900,68363340,5410,5410,5410,5410,0
|
|
20240409,143800,68363340,5410,5410,5410,5410,0
|
|
20240409,143700,68363340,5410,5410,5410,5410,0
|
|
20240409,143600,68363340,5410,5410,5410,5410,0
|
|
20240409,143500,68363340,5410,5410,5410,5410,0
|
|
20240409,143400,68363340,5410,5410,5410,5410,0
|
|
20240409,143300,68363340,5410,5410,5410,5410,11
|
|
20240409,143200,68303830,5390,5390,5390,5390,0
|
|
20240409,143100,68303830,5390,5390,5390,5390,0
|
|
20240409,143000,68303830,5390,5390,5390,5390,0
|
|
20240409,142900,68303830,5390,5390,5390,5390,0
|
|
20240409,142800,68303830,5390,5390,5390,5390,0
|
|
20240409,142700,68303830,5390,5390,5390,5390,0
|
|
20240409,142600,68303830,5390,5390,5390,5390,0
|
|
20240409,142500,68303830,5390,5420,5420,5380,275
|
|
20240409,142400,66821330,5420,5420,5420,5420,0
|
|
20240409,142300,66821330,5420,5420,5420,5420,34
|
|
20240409,142200,66637050,5420,5420,5420,5420,0
|
|
20240409,142100,66637050,5420,5420,5420,5420,0
|
|
20240409,142000,66637050,5420,5420,5420,5420,2
|
|
20240409,141900,66626210,5450,5450,5450,5450,0
|
|
20240409,141800,66626210,5450,5450,5450,5450,0
|
|
20240409,141700,66626210,5450,5450,5450,5450,0
|
|
20240409,141600,66626210,5450,5450,5450,5450,11
|
|
20240409,141500,66566260,5380,5430,5430,5380,71
|
|
20240409,141400,66183140,5460,5460,5460,5460,0
|
|
20240409,141300,66183140,5460,5460,5460,5460,0
|
|
20240409,141200,66183140,5460,5460,5460,5460,0
|
|
20240409,141100,66183140,5460,5460,5460,5460,0
|
|
20240409,141000,66183140,5460,5460,5460,5460,0
|
|
20240409,140900,66183140,5460,5460,5460,5460,0
|
|
20240409,140800,66183140,5460,5460,5460,5460,0
|
|
20240409,140700,66183140,5460,5460,5460,5460,0
|
|
20240409,140600,66183140,5460,5460,5460,5460,0
|
|
20240409,140500,66183140,5460,5460,5460,5460,0
|
|
20240409,140400,66183140,5460,5460,5460,5460,0
|
|
20240409,140300,66183140,5460,5460,5460,5460,0
|
|
20240409,140200,66183140,5460,5460,5460,5460,0
|
|
20240409,140100,66183140,5460,5460,5460,5460,0
|
|
20240409,140000,66183140,5460,5460,5460,5460,0
|
|
20240409,135900,66183140,5460,5460,5460,5460,11
|
|
20240409,135800,66123080,5460,5460,5460,5460,0
|
|
20240409,135700,66123080,5460,5460,5460,5460,0
|
|
20240409,135600,66123080,5460,5460,5460,5460,0
|
|
20240409,135500,66123080,5460,5460,5460,5460,0
|
|
20240409,135400,66123080,5460,5460,5460,5460,0
|
|
20240409,135300,66123080,5460,5460,5460,5460,0
|
|
20240409,135200,66123080,5460,5460,5460,5460,0
|
|
20240409,135100,66123080,5460,5460,5460,5460,0
|
|
20240409,135000,66123080,5460,5460,5460,5460,0
|
|
20240409,134900,66123080,5460,5460,5460,5460,0
|
|
20240409,134800,66123080,5460,5460,5460,5460,0
|
|
20240409,134700,66123080,5460,5460,5460,5460,0
|
|
20240409,134600,66123080,5460,5460,5460,5460,0
|
|
20240409,134500,66123080,5460,5460,5460,5460,0
|
|
20240409,134400,66123080,5460,5460,5460,5460,0
|
|
20240409,134300,66123080,5460,5460,5460,5460,0
|
|
20240409,134200,66123080,5460,5460,5460,5460,12
|
|
20240409,134100,66057560,5460,5460,5460,5460,0
|
|
20240409,134000,66057560,5460,5460,5460,5460,0
|
|
20240409,133900,66057560,5460,5460,5460,5460,0
|
|
20240409,133800,66057560,5460,5460,5460,5460,0
|
|
20240409,133700,66057560,5460,5460,5460,5460,0
|
|
20240409,133600,66057560,5460,5460,5460,5460,0
|
|
20240409,133500,66057560,5460,5460,5460,5460,0
|
|
20240409,133400,66057560,5460,5460,5460,5460,170
|
|
20240409,133300,65129360,5460,5460,5460,5460,18
|
|
20240409,133200,65031080,5460,5460,5460,5460,0
|
|
20240409,133100,65031080,5460,5460,5460,5460,0
|
|
20240409,133000,65031080,5460,5460,5460,5460,0
|
|
20240409,132900,65031080,5460,5460,5460,5460,0
|
|
20240409,132800,65031080,5460,5460,5460,5460,0
|
|
20240409,132700,65031080,5460,5460,5460,5460,0
|
|
20240409,132600,65031080,5460,5460,5460,5460,0
|
|
20240409,132500,65031080,5460,5460,5460,5460,12
|
|
20240409,132400,64965560,5460,5460,5460,5460,0
|
|
20240409,132300,64965560,5460,5460,5460,5460,0
|
|
20240409,132200,64965560,5460,5460,5460,5460,0
|
|
20240409,132100,64965560,5460,5460,5460,5460,0
|
|
20240409,132000,64965560,5460,5460,5460,5460,0
|
|
20240409,131900,64965560,5460,5460,5460,5460,0
|
|
20240409,131800,64965560,5460,5460,5460,5460,0
|
|
20240409,131700,64965560,5460,5460,5460,5460,0
|
|
20240409,131600,64965560,5460,5460,5460,5460,0
|
|
20240409,131500,64965560,5460,5460,5460,5460,0
|
|
20240409,131400,64965560,5460,5460,5460,5460,0
|
|
20240409,131300,64965560,5460,5460,5460,5460,0
|
|
20240409,131200,64965560,5460,5460,5460,5460,0
|
|
20240409,131100,64965560,5460,5460,5460,5460,0
|
|
20240409,131000,64965560,5460,5460,5460,5460,0
|
|
20240409,130900,64965560,5460,5460,5460,5460,0
|
|
20240409,130800,64965560,5460,5460,5460,5460,12
|
|
20240409,130700,64900040,5460,5460,5460,5460,0
|
|
20240409,130600,64900040,5460,5450,5460,5450,31
|
|
20240409,130500,64731070,5380,5380,5380,5380,0
|
|
20240409,130400,64731070,5380,5430,5430,5380,30
|
|
20240409,130300,64569090,5460,5460,5460,5460,0
|
|
20240409,130200,64569090,5460,5460,5460,5460,0
|
|
20240409,130100,64569090,5460,5460,5460,5460,0
|
|
20240409,130000,64569090,5460,5460,5460,5460,0
|
|
20240409,125900,64569090,5460,5460,5460,5460,0
|
|
20240409,125800,64569090,5460,5460,5460,5460,0
|
|
20240409,125700,64569090,5460,5460,5460,5460,0
|
|
20240409,125600,64569090,5460,5460,5460,5460,0
|
|
20240409,125500,64569090,5460,5460,5460,5460,0
|
|
20240409,125400,64569090,5460,5460,5460,5460,0
|
|
20240409,125300,64569090,5460,5460,5460,5460,0
|
|
20240409,125200,64569090,5460,5460,5460,5460,0
|
|
20240409,125100,64569090,5460,5460,5460,5460,12
|
|
20240409,125000,64503570,5460,5460,5460,5460,0
|
|
20240409,124900,64503570,5460,5460,5460,5460,0
|
|
20240409,124800,64503570,5460,5460,5460,5460,0
|
|
20240409,124700,64503570,5460,5460,5460,5460,0
|
|
20240409,124600,64503570,5460,5460,5460,5460,0
|
|
20240409,124500,64503570,5460,5460,5460,5460,0
|
|
20240409,124400,64503570,5460,5460,5460,5460,0
|
|
20240409,124300,64503570,5460,5460,5460,5460,0
|
|
20240409,124200,64503570,5460,5450,5460,5450,90
|
|
20240409,124100,64012770,5450,5450,5450,5450,0
|
|
20240409,124000,64012770,5450,5450,5450,5450,0
|
|
20240409,123900,64012770,5450,5450,5450,5450,0
|
|
20240409,123800,64012770,5450,5450,5450,5450,0
|
|
20240409,123700,64012770,5450,5450,5450,5450,0
|
|
20240409,123600,64012770,5450,5450,5450,5450,0
|
|
20240409,123500,64012770,5450,5450,5450,5450,0
|
|
20240409,123400,64012770,5450,5440,5450,5440,12
|
|
20240409,123300,63947410,5440,5440,5440,5440,1
|
|
20240409,123200,63941970,5450,5450,5450,5450,0
|
|
20240409,123100,63941970,5450,5450,5450,5450,0
|
|
20240409,123000,63941970,5450,5450,5450,5450,0
|
|
20240409,122900,63941970,5450,5450,5450,5450,0
|
|
20240409,122800,63941970,5450,5450,5450,5450,0
|
|
20240409,122700,63941970,5450,5450,5450,5450,0
|
|
20240409,122600,63941970,5450,5450,5450,5450,0
|
|
20240409,122500,63941970,5450,5450,5450,5450,0
|
|
20240409,122400,63941970,5450,5450,5450,5450,5
|
|
20240409,122300,63914720,5470,5470,5470,5470,0
|
|
20240409,122200,63914720,5470,5390,5470,5390,139
|
|
20240409,122100,63157630,5400,5400,5400,5400,0
|
|
20240409,122000,63157630,5400,5390,5400,5390,11
|
|
20240409,121900,63098330,5400,5400,5400,5400,0
|
|
20240409,121800,63098330,5400,5400,5400,5400,1
|
|
20240409,121700,63092930,5400,5400,5400,5400,15
|
|
20240409,121600,63011930,5400,5400,5400,5400,0
|
|
20240409,121500,63011930,5400,5410,5410,5400,30
|
|
20240409,121400,62849820,5410,5410,5410,5410,0
|
|
20240409,121300,62849820,5410,5410,5410,5410,10
|
|
20240409,121200,62795720,5410,5410,5410,5410,0
|
|
20240409,121100,62795720,5410,5410,5410,5410,0
|
|
20240409,121000,62795720,5410,5410,5410,5410,60
|
|
20240409,120900,62471120,5410,5410,5410,5410,40
|
|
20240409,120800,62254720,5410,5410,5410,5410,0
|
|
20240409,120700,62254720,5410,5410,5410,5410,0
|
|
20240409,120600,62254720,5410,5410,5410,5410,0
|
|
20240409,120500,62254720,5410,5410,5410,5410,0
|
|
20240409,120400,62254720,5410,5410,5410,5410,0
|
|
20240409,120300,62254720,5410,5410,5410,5410,0
|
|
20240409,120200,62254720,5410,5410,5410,5410,0
|
|
20240409,120100,62254720,5410,5410,5410,5410,0
|
|
20240409,120000,62254720,5410,5410,5410,5410,12
|
|
20240409,115900,62189800,5410,5410,5410,5410,0
|
|
20240409,115800,62189800,5410,5410,5410,5410,0
|
|
20240409,115700,62189800,5410,5410,5410,5410,0
|
|
20240409,115600,62189800,5410,5410,5410,5410,0
|
|
20240409,115500,62189800,5410,5410,5410,5410,0
|
|
20240409,115400,62189800,5410,5410,5410,5410,0
|
|
20240409,115300,62189800,5410,5410,5410,5410,0
|
|
20240409,115200,62189800,5410,5410,5410,5410,0
|
|
20240409,115100,62189800,5410,5410,5410,5410,0
|
|
20240409,115000,62189800,5410,5410,5410,5410,0
|
|
20240409,114900,62189800,5410,5410,5410,5410,0
|
|
20240409,114800,62189800,5410,5410,5410,5410,0
|
|
20240409,114700,62189800,5410,5410,5410,5410,0
|
|
20240409,114600,62189800,5410,5410,5410,5410,0
|
|
20240409,114500,62189800,5410,5410,5410,5410,0
|
|
20240409,114400,62189800,5410,5410,5410,5410,0
|
|
20240409,114300,62189800,5410,5410,5410,5410,12
|
|
20240409,114200,62124880,5410,5410,5410,5410,0
|
|
20240409,114100,62124880,5410,5410,5410,5410,0
|
|
20240409,114000,62124880,5410,5410,5410,5410,0
|
|
20240409,113900,62124880,5410,5410,5410,5410,0
|
|
20240409,113800,62124880,5410,5410,5410,5410,0
|
|
20240409,113700,62124880,5410,5410,5410,5410,0
|
|
20240409,113600,62124880,5410,5410,5410,5410,0
|
|
20240409,113500,62124880,5410,5410,5410,5410,0
|
|
20240409,113400,62124880,5410,5410,5410,5410,0
|
|
20240409,113300,62124880,5410,5410,5410,5410,0
|
|
20240409,113200,62124880,5410,5410,5410,5410,0
|
|
20240409,113100,62124880,5410,5410,5410,5410,0
|
|
20240409,113000,62124880,5410,5410,5410,5410,0
|
|
20240409,112900,62124880,5410,5410,5410,5410,0
|
|
20240409,112800,62124880,5410,5410,5410,5410,0
|
|
20240409,112700,62124880,5410,5410,5410,5410,0
|
|
20240409,112600,62124880,5410,5410,5410,5410,12
|
|
20240409,112500,62059960,5410,5410,5410,5410,0
|
|
20240409,112400,62059960,5410,5410,5410,5410,0
|
|
20240409,112300,62059960,5410,5410,5410,5410,0
|
|
20240409,112200,62059960,5410,5410,5410,5410,0
|
|
20240409,112100,62059960,5410,5410,5410,5410,0
|
|
20240409,112000,62059960,5410,5410,5410,5410,0
|
|
20240409,111900,62059960,5410,5410,5410,5410,0
|
|
20240409,111800,62059960,5410,5410,5410,5410,0
|
|
20240409,111700,62059960,5410,5410,5410,5410,0
|
|
20240409,111600,62059960,5410,5410,5410,5410,0
|
|
20240409,111500,62059960,5410,5410,5410,5410,0
|
|
20240409,111400,62059960,5410,5410,5410,5410,0
|
|
20240409,111300,62059960,5410,5410,5410,5410,0
|
|
20240409,111200,62059960,5410,5410,5410,5410,0
|
|
20240409,111100,62059960,5410,5410,5410,5410,0
|
|
20240409,111000,62059960,5410,5410,5410,5410,0
|
|
20240409,110900,62059960,5410,5400,5410,5400,12
|
|
20240409,110800,61995140,5410,5410,5410,5410,0
|
|
20240409,110700,61995140,5410,5410,5410,5410,0
|
|
20240409,110600,61995140,5410,5410,5410,5410,0
|
|
20240409,110500,61995140,5410,5410,5410,5410,0
|
|
20240409,110400,61995140,5410,5410,5410,5410,0
|
|
20240409,110300,61995140,5410,5410,5410,5410,0
|
|
20240409,110200,61995140,5410,5410,5410,5410,0
|
|
20240409,110100,61995140,5410,5410,5410,5410,0
|
|
20240409,110000,61995140,5410,5410,5410,5410,0
|
|
20240409,105900,61995140,5410,5410,5410,5410,0
|
|
20240409,105800,61995140,5410,5410,5410,5410,0
|
|
20240409,105700,61995140,5410,5410,5410,5410,0
|
|
20240409,105600,61995140,5410,5410,5410,5410,0
|
|
20240409,105500,61995140,5410,5410,5410,5410,0
|
|
20240409,105400,61995140,5410,5410,5410,5410,0
|
|
20240409,105300,61995140,5410,5410,5410,5410,49
|
|
20240409,105200,61730050,5410,5390,5410,5390,12
|
|
20240409,105100,61665280,5390,5390,5390,5390,6
|
|
20240409,105000,61632940,5390,5390,5390,5390,23
|
|
20240409,104900,61508970,5390,5380,5390,5380,71
|
|
20240409,104800,61126640,5390,5390,5390,5390,0
|
|
20240409,104700,61126640,5390,5390,5390,5390,0
|
|
20240409,104600,61126640,5390,5390,5390,5390,0
|
|
20240409,104500,61126640,5390,5390,5390,5390,0
|
|
20240409,104400,61126640,5390,5390,5390,5390,0
|
|
20240409,104300,61126640,5390,5390,5390,5390,0
|
|
20240409,104200,61126640,5390,5390,5390,5390,0
|
|
20240409,104100,61126640,5390,5390,5390,5390,0
|
|
20240409,104000,61126640,5390,5390,5390,5390,0
|
|
20240409,103900,61126640,5390,5390,5390,5390,0
|
|
20240409,103800,61126640,5390,5390,5390,5390,0
|
|
20240409,103700,61126640,5390,5390,5390,5390,0
|
|
20240409,103600,61126640,5390,5390,5390,5390,2
|
|
20240409,103500,61115860,5390,5390,5390,5390,12
|
|
20240409,103400,61051180,5390,5350,5390,5350,374
|
|
20240409,103300,59038150,5360,5360,5360,5360,0
|
|
20240409,103200,59038150,5360,5360,5360,5360,0
|
|
20240409,103100,59038150,5360,5360,5360,5360,0
|
|
20240409,103000,59038150,5360,5360,5360,5360,0
|
|
20240409,102900,59038150,5360,5360,5360,5360,0
|
|
20240409,102800,59038150,5360,5360,5360,5360,0
|
|
20240409,102700,59038150,5360,5360,5360,5360,0
|
|
20240409,102600,59038150,5360,5360,5360,5360,0
|
|
20240409,102500,59038150,5360,5360,5360,5360,1
|
|
20240409,102400,59032790,5360,5360,5360,5360,10
|
|
20240409,102300,58979190,5320,5320,5320,5320,0
|
|
20240409,102200,58979190,5320,5320,5320,5320,0
|
|
20240409,102100,58979190,5320,5320,5320,5320,1
|
|
20240409,102000,58973870,5360,5360,5360,5360,10
|
|
20240409,101900,58920270,5360,5360,5360,5360,0
|
|
20240409,101800,58920270,5360,5360,5360,5360,12
|
|
20240409,101700,58855950,5310,5310,5310,5310,0
|
|
20240409,101600,58855950,5310,5320,5320,5310,20
|
|
20240409,101500,58749670,5360,5360,5360,5360,2
|
|
20240409,101400,58738950,5300,5300,5300,5300,0
|
|
20240409,101300,58738950,5300,5300,5300,5300,0
|
|
20240409,101200,58738950,5300,5300,5300,5300,0
|
|
20240409,101100,58738950,5300,5330,5330,5300,431
|
|
20240409,101000,56450080,5350,5350,5350,5350,0
|
|
20240409,100900,56450080,5350,5350,5350,5350,0
|
|
20240409,100800,56450080,5350,5350,5350,5350,7
|
|
20240409,100700,56412630,5350,5350,5350,5350,8
|
|
20240409,100600,56369830,5340,5340,5340,5340,0
|
|
20240409,100500,56369830,5340,5340,5340,5320,939
|
|
20240409,100400,51361180,5340,5390,5390,5320,2456
|
|
20240409,100300,38233530,5400,5400,5400,5400,5
|
|
20240409,100200,38206530,5400,5490,5490,5400,1108
|
|
20240409,100100,32218780,5490,5480,5490,5480,12
|
|
20240409,100000,32152920,5490,5490,5490,5490,0
|
|
20240409,095900,32152920,5490,5490,5490,5490,0
|
|
20240409,095800,32152920,5490,5500,5500,5430,65
|
|
20240409,095700,31798130,5500,5500,5500,5500,1
|
|
20240409,095600,31792630,5500,5500,5500,5500,0
|
|
20240409,095500,31792630,5500,5500,5500,5500,0
|
|
20240409,095400,31792630,5500,5500,5500,5500,0
|
|
20240409,095300,31792630,5500,5500,5500,5500,2
|
|
20240409,095200,31781630,5500,5500,5500,5500,19
|
|
20240409,095100,31677130,5510,5510,5510,5510,0
|
|
20240409,095000,31677130,5510,5510,5510,5510,0
|
|
20240409,094900,31677130,5510,5510,5510,5510,0
|
|
20240409,094800,31677130,5510,5510,5510,5510,0
|
|
20240409,094700,31677130,5510,5510,5510,5510,0
|
|
20240409,094600,31677130,5510,5510,5510,5510,0
|
|
20240409,094500,31677130,5510,5510,5510,5510,0
|
|
20240409,094400,31677130,5510,5460,5510,5460,13
|
|
20240409,094300,31605550,5470,5470,5470,5470,100
|
|
20240409,094200,31058550,5480,5480,5480,5480,0
|
|
20240409,094100,31058550,5480,5480,5480,5480,0
|
|
20240409,094000,31058550,5480,5480,5480,5480,0
|
|
20240409,093900,31058550,5480,5480,5480,5480,0
|
|
20240409,093800,31058550,5480,5480,5480,5480,0
|
|
20240409,093700,31058550,5480,5480,5480,5480,0
|
|
20240409,093600,31058550,5480,5480,5480,5480,0
|
|
20240409,093500,31058550,5480,5490,5490,5480,364
|
|
20240409,093400,29060290,5570,5570,5570,5570,0
|
|
20240409,093300,29060290,5570,5570,5570,5570,0
|
|
20240409,093200,29060290,5570,5570,5570,5570,0
|
|
20240409,093100,29060290,5570,5570,5570,5570,0
|
|
20240409,093000,29060290,5570,5570,5570,5570,0
|
|
20240409,092900,29060290,5570,5570,5570,5570,0
|
|
20240409,092800,29060290,5570,5570,5570,5570,0
|
|
20240409,092700,29060290,5570,5530,5570,5530,86
|
|
20240409,092600,28582760,5460,5460,5460,5460,0
|
|
20240409,092500,28582760,5460,5530,5530,5460,9
|
|
20240409,092400,28533550,5520,5490,5520,5490,139
|
|
20240409,092300,27768950,5450,5450,5450,5450,0
|
|
20240409,092200,27768950,5450,5450,5450,5450,0
|
|
20240409,092100,27768950,5450,5450,5450,5450,0
|
|
20240409,092000,27768950,5450,5450,5450,5450,0
|
|
20240409,091900,27768950,5450,5450,5450,5450,0
|
|
20240409,091800,27768950,5450,5450,5450,5450,108
|
|
20240409,091700,27180350,5510,5510,5510,5510,1
|
|
20240409,091600,27174840,5520,5520,5520,5520,0
|
|
20240409,091500,27174840,5520,5530,5530,5520,166
|
|
20240409,091400,26257360,5630,5630,5630,5630,0
|
|
20240409,091300,26257360,5630,5630,5630,5630,0
|
|
20240409,091200,26257360,5630,5630,5630,5630,0
|
|
20240409,091100,26257360,5630,5620,5630,5620,369
|
|
20240409,091000,24181550,5520,5520,5520,5520,0
|
|
20240409,090900,24181550,5520,5520,5520,5520,54
|
|
20240409,090800,23883470,5640,5630,5650,5630,938
|
|
20240409,090700,18591220,5550,5650,5650,5550,581
|
|
20240409,090600,15318570,5650,5620,5650,5540,1468
|
|
20240409,090500,7044730,5540,5540,5640,5540,135
|
|
20240409,090400,6292170,5550,5480,5550,5480,53
|
|
20240409,090300,5998960,5450,5450,5450,5450,0
|
|
20240409,090200,5998960,5450,5500,5700,5450,654
|
|
20240409,090100,2318890,5490,5430,5490,5430,61
|
|
20240409,090000,1985510,5400,5340,5400,5340,370
|