675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201200,77309940,5190,5190,5190,5190,2233
|
|
20240411,201100,77309940,5190,5190,5190,5190,0
|
|
20240411,201000,77309940,5190,5190,5190,5190,0
|
|
20240411,200900,77309940,5190,5190,5190,5190,0
|
|
20240411,200800,77309940,5190,5190,5190,5190,0
|
|
20240411,200700,77309940,5190,5190,5190,5190,0
|
|
20240411,200600,77309940,5190,5190,5190,5190,0
|
|
20240411,200500,77309940,5190,5190,5190,5190,0
|
|
20240411,200400,77309940,5190,5190,5190,5190,0
|
|
20240411,200300,77309940,5190,5190,5190,5190,0
|
|
20240411,200200,77309940,5190,5190,5190,5190,0
|
|
20240411,200100,77309940,5190,5190,5190,5190,0
|
|
20240411,200000,77309940,5190,5190,5190,5190,0
|
|
20240411,195900,77309940,5190,5190,5190,5190,0
|
|
20240411,195800,77309940,5190,5190,5190,5190,0
|
|
20240411,195700,77309940,5190,5190,5190,5190,0
|
|
20240411,195600,77309940,5190,5190,5190,5190,0
|
|
20240411,195500,77309940,5190,5190,5190,5190,0
|
|
20240411,195400,77309940,5190,5190,5190,5190,0
|
|
20240411,195300,77309940,5190,5190,5190,5190,0
|
|
20240411,195200,77309940,5190,5190,5190,5190,0
|
|
20240411,195100,77309940,5190,5190,5190,5190,0
|
|
20240411,195000,77309940,5190,5190,5190,5190,0
|
|
20240411,194900,77309940,5190,5190,5190,5190,0
|
|
20240411,194800,77309940,5190,5190,5190,5190,0
|
|
20240411,194700,77309940,5190,5190,5190,5190,0
|
|
20240411,194600,77309940,5190,5190,5190,5190,0
|
|
20240411,194500,77309940,5190,5190,5190,5190,0
|
|
20240411,194400,77309940,5190,5190,5190,5190,0
|
|
20240411,194300,77309940,5190,5190,5190,5190,0
|
|
20240411,194200,77309940,5190,5190,5190,5190,2233
|
|
20240411,194100,77309940,5190,5190,5190,5190,0
|
|
20240411,194000,77309940,5190,5190,5190,5190,0
|
|
20240411,193900,77309940,5190,5190,5190,5190,0
|
|
20240411,193800,77309940,5190,5190,5190,5190,0
|
|
20240411,193700,77309940,5190,5190,5190,5190,0
|
|
20240411,193600,77309940,5190,5190,5190,5190,0
|
|
20240411,193500,77309940,5190,5190,5190,5190,0
|
|
20240411,193400,77309940,5190,5190,5190,5190,0
|
|
20240411,193300,77309940,5190,5190,5190,5190,0
|
|
20240411,193200,77309940,5190,5190,5190,5190,0
|
|
20240411,193100,77309940,5190,5190,5190,5190,0
|
|
20240411,193000,77309940,5190,5190,5190,5190,0
|
|
20240411,192900,77309940,5190,5190,5190,5190,0
|
|
20240411,192800,77309940,5190,5190,5190,5190,0
|
|
20240411,192700,77309940,5190,5190,5190,5190,0
|
|
20240411,192600,77309940,5190,5190,5190,5190,0
|
|
20240411,192500,77309940,5190,5190,5190,5190,0
|
|
20240411,192400,77309940,5190,5190,5190,5190,0
|
|
20240411,192300,77309940,5190,5190,5190,5190,0
|
|
20240411,192200,77309940,5190,5190,5190,5190,0
|
|
20240411,192100,77309940,5190,5190,5190,5190,0
|
|
20240411,192000,77309940,5190,5190,5190,5190,0
|
|
20240411,191900,77309940,5190,5190,5190,5190,0
|
|
20240411,191800,77309940,5190,5190,5190,5190,0
|
|
20240411,191700,77309940,5190,5190,5190,5190,0
|
|
20240411,191600,77309940,5190,5190,5190,5190,0
|
|
20240411,191500,77309940,5190,5190,5190,5190,0
|
|
20240411,191400,77309940,5190,5190,5190,5190,0
|
|
20240411,191300,77309940,5190,5190,5190,5190,0
|
|
20240411,191200,77309940,5190,5190,5190,5190,2233
|
|
20240411,191100,77309940,5190,5190,5190,5190,0
|
|
20240411,191000,77309940,5190,5190,5190,5190,0
|
|
20240411,190900,77309940,5190,5190,5190,5190,0
|
|
20240411,190800,77309940,5190,5190,5190,5190,0
|
|
20240411,190700,77309940,5190,5190,5190,5190,0
|
|
20240411,190600,77309940,5190,5190,5190,5190,0
|
|
20240411,190500,77309940,5190,5190,5190,5190,0
|
|
20240411,190400,77309940,5190,5190,5190,5190,0
|
|
20240411,190300,77309940,5190,5190,5190,5190,0
|
|
20240411,190200,77309940,5190,5190,5190,5190,0
|
|
20240411,190100,77309940,5190,5190,5190,5190,0
|
|
20240411,190000,77309940,5190,5190,5190,5190,0
|
|
20240411,185900,77309940,5190,5190,5190,5190,0
|
|
20240411,185800,77309940,5190,5190,5190,5190,0
|
|
20240411,185700,77309940,5190,5190,5190,5190,0
|
|
20240411,185600,77309940,5190,5190,5190,5190,0
|
|
20240411,185500,77309940,5190,5190,5190,5190,0
|
|
20240411,185400,77309940,5190,5190,5190,5190,0
|
|
20240411,185300,77309940,5190,5190,5190,5190,0
|
|
20240411,185200,77309940,5190,5190,5190,5190,0
|
|
20240411,185100,77309940,5190,5190,5190,5190,0
|
|
20240411,185000,77309940,5190,5190,5190,5190,0
|
|
20240411,184900,77309940,5190,5190,5190,5190,0
|
|
20240411,184800,77309940,5190,5190,5190,5190,0
|
|
20240411,184700,77309940,5190,5190,5190,5190,0
|
|
20240411,184600,77309940,5190,5190,5190,5190,0
|
|
20240411,184500,77309940,5190,5190,5190,5190,0
|
|
20240411,184400,77309940,5190,5190,5190,5190,0
|
|
20240411,184300,77309940,5190,5190,5190,5190,0
|
|
20240411,184200,77309940,5190,5190,5190,5190,2233
|
|
20240411,184100,77309940,5190,5190,5190,5190,0
|
|
20240411,184000,77309940,5190,5190,5190,5190,0
|
|
20240411,183900,77309940,5190,5190,5190,5190,0
|
|
20240411,183800,77309940,5190,5190,5190,5190,0
|
|
20240411,183700,77309940,5190,5190,5190,5190,0
|
|
20240411,183600,77309940,5190,5190,5190,5190,0
|
|
20240411,183500,77309940,5190,5190,5190,5190,0
|
|
20240411,183400,77309940,5190,5190,5190,5190,0
|
|
20240411,183300,77309940,5190,5190,5190,5190,0
|
|
20240411,183200,77309940,5190,5190,5190,5190,0
|
|
20240411,183100,77309940,5190,5190,5190,5190,0
|
|
20240411,183000,77309940,5190,5190,5190,5190,0
|
|
20240411,182900,77309940,5190,5190,5190,5190,0
|
|
20240411,182800,77309940,5190,5190,5190,5190,0
|
|
20240411,182700,77309940,5190,5190,5190,5190,0
|
|
20240411,182600,77309940,5190,5190,5190,5190,0
|
|
20240411,182500,77309940,5190,5190,5190,5190,0
|
|
20240411,182400,77309940,5190,5190,5190,5190,0
|
|
20240411,182300,77309940,5190,5190,5190,5190,0
|
|
20240411,182200,77309940,5190,5190,5190,5190,0
|
|
20240411,182100,77309940,5190,5190,5190,5190,0
|
|
20240411,182000,77309940,5190,5190,5190,5190,0
|
|
20240411,181900,77309940,5190,5190,5190,5190,0
|
|
20240411,181800,77309940,5190,5190,5190,5190,0
|
|
20240411,181700,77309940,5190,5190,5190,5190,0
|
|
20240411,181600,77309940,5190,5190,5190,5190,0
|
|
20240411,181500,77309940,5190,5190,5190,5190,0
|
|
20240411,181400,77309940,5190,5190,5190,5190,0
|
|
20240411,181300,77309940,5190,5190,5190,5190,0
|
|
20240411,181200,77309940,5190,5190,5190,5190,2233
|
|
20240411,181100,77309940,5190,5190,5190,5190,0
|
|
20240411,181000,77309940,5190,5190,5190,5190,0
|
|
20240411,180900,77309940,5190,5190,5190,5190,0
|
|
20240411,180800,77309940,5190,5190,5190,5190,0
|
|
20240411,180700,77309940,5190,5190,5190,5190,0
|
|
20240411,180600,77309940,5190,5190,5190,5190,0
|
|
20240411,180500,77309940,5190,5190,5190,5190,0
|
|
20240411,180400,77309940,5190,5190,5190,5190,0
|
|
20240411,180300,77309940,5190,5190,5190,5190,0
|
|
20240411,180200,77309940,5190,5190,5190,5190,0
|
|
20240411,180100,77309940,5190,5190,5190,5190,0
|
|
20240411,180000,77309940,5190,5190,5190,5190,0
|
|
20240411,175900,77309940,5190,5190,5190,5190,0
|
|
20240411,175800,77309940,5190,5190,5190,5190,0
|
|
20240411,175700,77309940,5190,5190,5190,5190,0
|
|
20240411,175600,77309940,5190,5190,5190,5190,0
|
|
20240411,175500,77309940,5190,5190,5190,5190,0
|
|
20240411,175400,77309940,5190,5190,5190,5190,0
|
|
20240411,175300,77309940,5190,5190,5190,5190,0
|
|
20240411,175200,77309940,5190,5190,5190,5190,0
|
|
20240411,175100,77309940,5190,5190,5190,5190,0
|
|
20240411,175000,77309940,5190,5190,5190,5190,0
|
|
20240411,174900,77309940,5190,5190,5190,5190,0
|
|
20240411,174800,77309940,5190,5190,5190,5190,0
|
|
20240411,174700,77309940,5190,5190,5190,5190,0
|
|
20240411,174600,77309940,5190,5190,5190,5190,0
|
|
20240411,174500,77309940,5190,5190,5190,5190,0
|
|
20240411,174400,77309940,5190,5190,5190,5190,0
|
|
20240411,174300,77309940,5190,5190,5190,5190,0
|
|
20240411,174200,77309940,5190,5190,5190,5190,2233
|
|
20240411,174100,77309940,5190,5190,5190,5190,0
|
|
20240411,174000,77309940,5190,5190,5190,5190,0
|
|
20240411,173900,77309940,5190,5190,5190,5190,0
|
|
20240411,173800,77309940,5190,5190,5190,5190,0
|
|
20240411,173700,77309940,5190,5190,5190,5190,0
|
|
20240411,173600,77309940,5190,5190,5190,5190,0
|
|
20240411,173500,77309940,5190,5190,5190,5190,0
|
|
20240411,173400,77309940,5190,5190,5190,5190,0
|
|
20240411,173300,77309940,5190,5190,5190,5190,0
|
|
20240411,173200,77309940,5190,5190,5190,5190,0
|
|
20240411,173100,77309940,5190,5190,5190,5190,0
|
|
20240411,173000,77309940,5190,5190,5190,5190,0
|
|
20240411,172900,77309940,5190,5190,5190,5190,0
|
|
20240411,172800,77309940,5190,5190,5190,5190,0
|
|
20240411,172700,77309940,5190,5190,5190,5190,0
|
|
20240411,172600,77309940,5190,5190,5190,5190,0
|
|
20240411,172500,77309940,5190,5190,5190,5190,0
|
|
20240411,172400,77309940,5190,5190,5190,5190,0
|
|
20240411,172300,77309940,5190,5190,5190,5190,0
|
|
20240411,172200,77309940,5190,5190,5190,5190,0
|
|
20240411,172100,77309940,5190,5190,5190,5190,0
|
|
20240411,172000,77309940,5190,5190,5190,5190,0
|
|
20240411,171900,77309940,5190,5190,5190,5190,0
|
|
20240411,171800,77309940,5190,5190,5190,5190,0
|
|
20240411,171700,77309940,5190,5190,5190,5190,0
|
|
20240411,171600,77309940,5190,5190,5190,5190,0
|
|
20240411,171500,77309940,5190,5190,5190,5190,0
|
|
20240411,171400,77309940,5190,5190,5190,5190,0
|
|
20240411,171300,77309940,5190,5190,5190,5190,0
|
|
20240411,171200,77309940,5190,5190,5190,5190,2233
|
|
20240411,171100,77309940,5190,5190,5190,5190,0
|
|
20240411,171000,77309940,5190,5190,5190,5190,0
|
|
20240411,170900,77309940,5190,5190,5190,5190,0
|
|
20240411,170800,77309940,5190,5190,5190,5190,0
|
|
20240411,170700,77309940,5190,5190,5190,5190,0
|
|
20240411,170600,77309940,5190,5190,5190,5190,0
|
|
20240411,170500,77309940,5190,5190,5190,5190,0
|
|
20240411,170400,77309940,5190,5190,5190,5190,0
|
|
20240411,170300,77309940,5190,5190,5190,5190,0
|
|
20240411,170200,77309940,5190,5190,5190,5190,0
|
|
20240411,170100,77309940,5190,5190,5190,5190,0
|
|
20240411,170000,77309940,5190,5190,5190,5190,0
|
|
20240411,165900,77309940,5190,5190,5190,5190,0
|
|
20240411,165800,77309940,5190,5190,5190,5190,0
|
|
20240411,165700,77309940,5190,5190,5190,5190,0
|
|
20240411,165600,77309940,5190,5190,5190,5190,0
|
|
20240411,165500,77309940,5190,5190,5190,5190,0
|
|
20240411,165400,77309940,5190,5190,5190,5190,0
|
|
20240411,165300,77309940,5190,5190,5190,5190,0
|
|
20240411,165200,77309940,5190,5190,5190,5190,0
|
|
20240411,165100,77309940,5190,5190,5190,5190,0
|
|
20240411,165000,77309940,5190,5190,5190,5190,0
|
|
20240411,164900,77309940,5190,5190,5190,5190,0
|
|
20240411,164800,77309940,5190,5190,5190,5190,0
|
|
20240411,164700,77309940,5190,5190,5190,5190,0
|
|
20240411,164600,77309940,5190,5190,5190,5190,0
|
|
20240411,164500,77309940,5190,5190,5190,5190,0
|
|
20240411,164400,77309940,5190,5190,5190,5190,0
|
|
20240411,164300,77309940,5190,5190,5190,5190,0
|
|
20240411,164200,77309940,5190,5190,5190,5190,2233
|
|
20240411,164100,77309940,5190,5190,5190,5190,0
|
|
20240411,164000,77309940,5190,5190,5190,5190,0
|
|
20240411,163900,77309940,5190,5190,5190,5190,0
|
|
20240411,163800,77309940,5190,5190,5190,5190,0
|
|
20240411,163700,77309940,5190,5190,5190,5190,0
|
|
20240411,163600,77309940,5190,5190,5190,5190,0
|
|
20240411,163500,77309940,5190,5190,5190,5190,0
|
|
20240411,163400,77309940,5190,5190,5190,5190,0
|
|
20240411,163300,77309940,5190,5190,5190,5190,0
|
|
20240411,163200,77309940,5190,5190,5190,5190,0
|
|
20240411,163100,77309940,5190,5190,5190,5190,0
|
|
20240411,163000,77309940,5190,5190,5190,5190,0
|
|
20240411,162900,77309940,5190,5190,5190,5190,0
|
|
20240411,162800,77309940,5190,5190,5190,5190,0
|
|
20240411,162700,77309940,5190,5190,5190,5190,0
|
|
20240411,162600,77309940,5190,5190,5190,5190,0
|
|
20240411,162500,77309940,5190,5190,5190,5190,0
|
|
20240411,162400,77309940,5190,5190,5190,5190,0
|
|
20240411,162300,77309940,5190,5190,5190,5190,0
|
|
20240411,162200,77309940,5190,5190,5190,5190,0
|
|
20240411,162100,77309940,5190,5190,5190,5190,0
|
|
20240411,162000,77309940,5190,5190,5190,5190,0
|
|
20240411,161900,77309940,5190,5190,5190,5190,0
|
|
20240411,161800,77309940,5190,5190,5190,5190,0
|
|
20240411,161700,77309940,5190,5190,5190,5190,0
|
|
20240411,161600,77309940,5190,5190,5190,5190,0
|
|
20240411,161500,77309940,5190,5190,5190,5190,0
|
|
20240411,161400,77309940,5190,5190,5190,5190,0
|
|
20240411,161300,77309940,5190,5190,5190,5190,0
|
|
20240411,161200,77309940,5190,5190,5190,5190,2233
|
|
20240411,161100,77309940,5190,5190,5190,5190,0
|
|
20240411,161000,77309940,5190,5190,5190,5190,0
|
|
20240411,160900,77309940,5190,5190,5190,5190,0
|
|
20240411,160800,77309940,5190,5190,5190,5190,0
|
|
20240411,160700,77309940,5190,5190,5190,5190,0
|
|
20240411,160600,77309940,5190,5190,5190,5190,0
|
|
20240411,160500,77309940,5190,5190,5190,5190,0
|
|
20240411,160400,77309940,5190,5190,5190,5190,0
|
|
20240411,160300,77309940,5190,5190,5190,5190,0
|
|
20240411,160200,77309940,5190,5190,5190,5190,0
|
|
20240411,160100,77309940,5190,5190,5190,5190,0
|
|
20240411,160000,77309940,5190,5190,5190,5190,0
|
|
20240411,155900,77309940,5190,5190,5190,5190,0
|
|
20240411,155800,77309940,5190,5190,5190,5190,0
|
|
20240411,155700,77309940,5190,5190,5190,5190,0
|
|
20240411,155600,77309940,5190,5190,5190,5190,0
|
|
20240411,155500,77309940,5190,5190,5190,5190,0
|
|
20240411,155400,77309940,5190,5190,5190,5190,0
|
|
20240411,155300,77309940,5190,5190,5190,5190,0
|
|
20240411,155200,77309940,5190,5190,5190,5190,0
|
|
20240411,155100,77309940,5190,5190,5190,5190,0
|
|
20240411,155000,77309940,5190,5190,5190,5190,0
|
|
20240411,154900,77309940,5190,5190,5190,5190,0
|
|
20240411,154800,77309940,5190,5190,5190,5190,0
|
|
20240411,154700,77309940,5190,5190,5190,5190,0
|
|
20240411,154600,77309940,5190,5190,5190,5190,0
|
|
20240411,154500,77309940,5190,5190,5190,5190,0
|
|
20240411,154400,77309940,5190,5190,5190,5190,0
|
|
20240411,154300,77309940,5190,5190,5190,5190,0
|
|
20240411,154200,77309940,5190,5190,5190,5190,2233
|
|
20240411,154100,77309940,5190,5190,5190,5190,0
|
|
20240411,154000,77309940,5190,5190,5190,5190,0
|
|
20240411,153900,77309940,5190,5190,5190,5190,0
|
|
20240411,153800,77309940,5190,5190,5190,5190,0
|
|
20240411,153700,77309940,5190,5190,5190,5190,0
|
|
20240411,153600,77309940,5190,5190,5190,5190,0
|
|
20240411,153500,77309940,5190,5190,5190,5190,0
|
|
20240411,153400,77309940,5190,5190,5190,5190,0
|
|
20240411,153300,77309940,5190,5190,5190,5190,0
|
|
20240411,153200,77309940,5190,5190,5190,5190,0
|
|
20240411,153100,77309940,5190,5190,5190,5190,0
|
|
20240411,153000,77309940,5190,5190,5190,5190,2233
|
|
20240411,152900,65720670,5380,5380,5380,5380,0
|
|
20240411,152800,65720670,5380,5380,5380,5380,0
|
|
20240411,152700,65720670,5380,5380,5380,5380,0
|
|
20240411,152600,65720670,5380,5380,5380,5380,0
|
|
20240411,152500,65720670,5380,5380,5380,5380,0
|
|
20240411,152400,65720670,5380,5380,5380,5380,0
|
|
20240411,152300,65720670,5380,5380,5380,5380,0
|
|
20240411,152200,65720670,5380,5380,5380,5380,0
|
|
20240411,152100,65720670,5380,5380,5380,5380,0
|
|
20240411,152000,65720670,5380,5380,5380,5380,0
|
|
20240411,151900,65720670,5380,5400,5400,5370,190
|
|
20240411,151800,64700050,5410,5410,5410,5410,0
|
|
20240411,151700,64700050,5410,5410,5410,5410,0
|
|
20240411,151600,64700050,5410,5410,5410,5410,0
|
|
20240411,151500,64700050,5410,5410,5410,5410,0
|
|
20240411,151400,64700050,5410,5410,5410,5410,0
|
|
20240411,151300,64700050,5410,5410,5410,5410,1
|
|
20240411,151200,64694640,5360,5360,5360,5360,0
|
|
20240411,151100,64694640,5360,5360,5360,5360,0
|
|
20240411,151000,64694640,5360,5390,5390,5360,44
|
|
20240411,150900,64458330,5410,5410,5410,5410,0
|
|
20240411,150800,64458330,5410,5410,5410,5410,0
|
|
20240411,150700,64458330,5410,5410,5410,5410,2
|
|
20240411,150600,64447510,5410,5410,5410,5410,0
|
|
20240411,150500,64447510,5410,5410,5410,5410,0
|
|
20240411,150400,64447510,5410,5410,5410,5410,1
|
|
20240411,150300,64442100,5420,5420,5420,5420,0
|
|
20240411,150200,64442100,5420,5420,5420,5420,0
|
|
20240411,150100,64442100,5420,5420,5420,5420,0
|
|
20240411,150000,64442100,5420,5420,5420,5420,0
|
|
20240411,145900,64442100,5420,5420,5420,5420,0
|
|
20240411,145800,64442100,5420,5420,5420,5420,0
|
|
20240411,145700,64442100,5420,5420,5420,5420,0
|
|
20240411,145600,64442100,5420,5420,5420,5420,0
|
|
20240411,145500,64442100,5420,5420,5420,5420,11
|
|
20240411,145400,64382480,5380,5380,5380,5380,0
|
|
20240411,145300,64382480,5380,5380,5380,5380,0
|
|
20240411,145200,64382480,5380,5380,5380,5380,1
|
|
20240411,145100,64377100,5420,5420,5420,5420,0
|
|
20240411,145000,64377100,5420,5420,5420,5420,0
|
|
20240411,144900,64377100,5420,5420,5420,5420,0
|
|
20240411,144800,64377100,5420,5420,5420,5420,0
|
|
20240411,144700,64377100,5420,5420,5420,5420,0
|
|
20240411,144600,64377100,5420,5420,5420,5420,0
|
|
20240411,144500,64377100,5420,5420,5420,5420,0
|
|
20240411,144400,64377100,5420,5420,5420,5420,0
|
|
20240411,144300,64377100,5420,5420,5420,5420,1
|
|
20240411,144200,64371680,5420,5420,5420,5420,0
|
|
20240411,144100,64371680,5420,5420,5420,5420,0
|
|
20240411,144000,64371680,5420,5420,5420,5420,0
|
|
20240411,143900,64371680,5420,5420,5420,5420,10
|
|
20240411,143800,64317480,5420,5420,5420,5420,11
|
|
20240411,143700,64257860,5370,5430,5430,5370,3637
|
|
20240411,143600,44724160,5430,5430,5430,5430,0
|
|
20240411,143500,44724160,5430,5430,5430,5430,0
|
|
20240411,143400,44724160,5430,5430,5430,5430,0
|
|
20240411,143300,44724160,5430,5430,5430,5430,28
|
|
20240411,143200,44572120,5440,5440,5440,5440,1
|
|
20240411,143100,44566680,5430,5430,5430,5430,157
|
|
20240411,143000,43714170,5380,5380,5380,5380,0
|
|
20240411,142900,43714170,5380,5380,5380,5380,0
|
|
20240411,142800,43714170,5380,5470,5470,5380,1119
|
|
20240411,142700,37680350,5480,5480,5480,5480,0
|
|
20240411,142600,37680350,5480,5480,5480,5480,0
|
|
20240411,142500,37680350,5480,5480,5480,5480,0
|
|
20240411,142400,37680350,5480,5480,5480,5480,0
|
|
20240411,142300,37680350,5480,5480,5480,5480,50
|
|
20240411,142200,37406350,5480,5480,5480,5480,0
|
|
20240411,142100,37406350,5480,5480,5480,5480,11
|
|
20240411,142000,37346070,5480,5480,5480,5480,0
|
|
20240411,141900,37346070,5480,5480,5480,5480,0
|
|
20240411,141800,37346070,5480,5480,5480,5480,0
|
|
20240411,141700,37346070,5480,5480,5480,5480,0
|
|
20240411,141600,37346070,5480,5480,5480,5480,0
|
|
20240411,141500,37346070,5480,5480,5480,5480,0
|
|
20240411,141400,37346070,5480,5480,5480,5480,0
|
|
20240411,141300,37346070,5480,5480,5480,5480,0
|
|
20240411,141200,37346070,5480,5480,5480,5480,1
|
|
20240411,141100,37340590,5480,5480,5480,5480,0
|
|
20240411,141000,37340590,5480,5480,5480,5480,0
|
|
20240411,140900,37340590,5480,5480,5480,5480,0
|
|
20240411,140800,37340590,5480,5480,5480,5480,0
|
|
20240411,140700,37340590,5480,5480,5480,5480,0
|
|
20240411,140600,37340590,5480,5480,5480,5480,0
|
|
20240411,140500,37340590,5480,5480,5480,5480,0
|
|
20240411,140400,37340590,5480,5480,5480,5480,11
|
|
20240411,140300,37280310,5480,5480,5480,5480,0
|
|
20240411,140200,37280310,5480,5480,5480,5480,0
|
|
20240411,140100,37280310,5480,5480,5480,5470,137
|
|
20240411,140000,36530900,5470,5470,5470,5470,35
|
|
20240411,135900,36339450,5480,5480,5480,5480,0
|
|
20240411,135800,36339450,5480,5480,5480,5480,0
|
|
20240411,135700,36339450,5480,5480,5480,5480,0
|
|
20240411,135600,36339450,5480,5480,5480,5480,0
|
|
20240411,135500,36339450,5480,5480,5480,5480,0
|
|
20240411,135400,36339450,5480,5480,5480,5480,0
|
|
20240411,135300,36339450,5480,5480,5480,5480,0
|
|
20240411,135200,36339450,5480,5480,5480,5480,0
|
|
20240411,135100,36339450,5480,5480,5480,5480,10
|
|
20240411,135000,36284650,5480,5480,5480,5480,1
|
|
20240411,134900,36279170,5480,5480,5480,5480,0
|
|
20240411,134800,36279170,5480,5480,5480,5480,0
|
|
20240411,134700,36279170,5480,5480,5480,5480,11
|
|
20240411,134600,36218890,5480,5480,5480,5480,1
|
|
20240411,134500,36213410,5480,5480,5480,5480,0
|
|
20240411,134400,36213410,5480,5480,5480,5480,0
|
|
20240411,134300,36213410,5480,5480,5480,5480,0
|
|
20240411,134200,36213410,5480,5480,5480,5480,0
|
|
20240411,134100,36213410,5480,5480,5480,5480,0
|
|
20240411,134000,36213410,5480,5480,5480,5480,0
|
|
20240411,133900,36213410,5480,5480,5480,5480,0
|
|
20240411,133800,36213410,5480,5480,5480,5480,0
|
|
20240411,133700,36213410,5480,5480,5480,5480,0
|
|
20240411,133600,36213410,5480,5480,5480,5480,0
|
|
20240411,133500,36213410,5480,5480,5480,5480,0
|
|
20240411,133400,36213410,5480,5480,5480,5480,0
|
|
20240411,133300,36213410,5480,5480,5480,5480,0
|
|
20240411,133200,36213410,5480,5480,5480,5480,0
|
|
20240411,133100,36213410,5480,5480,5480,5480,0
|
|
20240411,133000,36213410,5480,5480,5480,5480,11
|
|
20240411,132900,36153130,5480,5480,5480,5480,0
|
|
20240411,132800,36153130,5480,5480,5480,5480,0
|
|
20240411,132700,36153130,5480,5480,5480,5480,0
|
|
20240411,132600,36153130,5480,5480,5480,5480,0
|
|
20240411,132500,36153130,5480,5480,5480,5480,0
|
|
20240411,132400,36153130,5480,5480,5480,5480,0
|
|
20240411,132300,36153130,5480,5480,5480,5480,0
|
|
20240411,132200,36153130,5480,5480,5480,5480,0
|
|
20240411,132100,36153130,5480,5480,5480,5480,0
|
|
20240411,132000,36153130,5480,5480,5480,5480,0
|
|
20240411,131900,36153130,5480,5480,5480,5480,0
|
|
20240411,131800,36153130,5480,5480,5480,5480,0
|
|
20240411,131700,36153130,5480,5480,5480,5480,0
|
|
20240411,131600,36153130,5480,5480,5480,5480,0
|
|
20240411,131500,36153130,5480,5480,5480,5480,0
|
|
20240411,131400,36153130,5480,5480,5480,5480,0
|
|
20240411,131300,36153130,5480,5480,5480,5480,11
|
|
20240411,131200,36092850,5480,5480,5480,5480,0
|
|
20240411,131100,36092850,5480,5480,5480,5480,0
|
|
20240411,131000,36092850,5480,5480,5480,5480,0
|
|
20240411,130900,36092850,5480,5480,5480,5480,0
|
|
20240411,130800,36092850,5480,5480,5480,5480,0
|
|
20240411,130700,36092850,5480,5480,5480,5480,0
|
|
20240411,130600,36092850,5480,5480,5480,5480,0
|
|
20240411,130500,36092850,5480,5480,5480,5480,0
|
|
20240411,130400,36092850,5480,5480,5480,5480,0
|
|
20240411,130300,36092850,5480,5480,5480,5480,0
|
|
20240411,130200,36092850,5480,5480,5480,5480,0
|
|
20240411,130100,36092850,5480,5480,5480,5480,0
|
|
20240411,130000,36092850,5480,5480,5480,5480,0
|
|
20240411,125900,36092850,5480,5480,5480,5480,0
|
|
20240411,125800,36092850,5480,5480,5480,5480,0
|
|
20240411,125700,36092850,5480,5480,5480,5480,0
|
|
20240411,125600,36092850,5480,5480,5480,5480,11
|
|
20240411,125500,36032570,5480,5480,5480,5480,0
|
|
20240411,125400,36032570,5480,5480,5480,5480,0
|
|
20240411,125300,36032570,5480,5480,5480,5480,0
|
|
20240411,125200,36032570,5480,5480,5480,5480,0
|
|
20240411,125100,36032570,5480,5480,5480,5480,0
|
|
20240411,125000,36032570,5480,5480,5480,5480,0
|
|
20240411,124900,36032570,5480,5480,5480,5480,0
|
|
20240411,124800,36032570,5480,5480,5480,5480,0
|
|
20240411,124700,36032570,5480,5480,5480,5480,0
|
|
20240411,124600,36032570,5480,5480,5480,5480,0
|
|
20240411,124500,36032570,5480,5480,5480,5480,0
|
|
20240411,124400,36032570,5480,5480,5480,5480,0
|
|
20240411,124300,36032570,5480,5480,5480,5480,0
|
|
20240411,124200,36032570,5480,5480,5480,5480,0
|
|
20240411,124100,36032570,5480,5480,5480,5480,0
|
|
20240411,124000,36032570,5480,5480,5480,5480,0
|
|
20240411,123900,36032570,5480,5470,5480,5470,11
|
|
20240411,123800,35972350,5470,5470,5470,5470,0
|
|
20240411,123700,35972350,5470,5470,5470,5470,0
|
|
20240411,123600,35972350,5470,5470,5470,5470,0
|
|
20240411,123500,35972350,5470,5470,5470,5470,0
|
|
20240411,123400,35972350,5470,5470,5470,5470,0
|
|
20240411,123300,35972350,5470,5470,5470,5470,2
|
|
20240411,123200,35961410,5420,5420,5420,5420,0
|
|
20240411,123100,35961410,5420,5420,5420,5420,1
|
|
20240411,123000,35955990,5420,5420,5420,5420,0
|
|
20240411,122900,35955990,5420,5430,5430,5420,4
|
|
20240411,122800,35934300,5480,5480,5480,5480,0
|
|
20240411,122700,35934300,5480,5480,5480,5480,0
|
|
20240411,122600,35934300,5480,5480,5480,5480,0
|
|
20240411,122500,35934300,5480,5480,5480,5480,0
|
|
20240411,122400,35934300,5480,5480,5480,5480,0
|
|
20240411,122300,35934300,5480,5480,5480,5480,0
|
|
20240411,122200,35934300,5480,5480,5480,5480,11
|
|
20240411,122100,35874020,5490,5490,5490,5490,0
|
|
20240411,122000,35874020,5490,5490,5490,5490,0
|
|
20240411,121900,35874020,5490,5490,5490,5490,0
|
|
20240411,121800,35874020,5490,5490,5490,5490,0
|
|
20240411,121700,35874020,5490,5490,5490,5490,0
|
|
20240411,121600,35874020,5490,5490,5490,5490,0
|
|
20240411,121500,35874020,5490,5490,5490,5490,0
|
|
20240411,121400,35874020,5490,5490,5490,5490,0
|
|
20240411,121300,35874020,5490,5490,5490,5490,0
|
|
20240411,121200,35874020,5490,5490,5490,5490,0
|
|
20240411,121100,35874020,5490,5490,5490,5490,0
|
|
20240411,121000,35874020,5490,5490,5490,5490,1
|
|
20240411,120900,35868530,5400,5400,5400,5400,0
|
|
20240411,120800,35868530,5400,5400,5400,5400,0
|
|
20240411,120700,35868530,5400,5400,5400,5400,0
|
|
20240411,120600,35868530,5400,5440,5440,5400,175
|
|
20240411,120500,34923240,5500,5500,5500,5500,11
|
|
20240411,120400,34862740,5500,5500,5500,5500,0
|
|
20240411,120300,34862740,5500,5500,5500,5500,0
|
|
20240411,120200,34862740,5500,5500,5500,5500,0
|
|
20240411,120100,34862740,5500,5500,5500,5500,0
|
|
20240411,120000,34862740,5500,5500,5500,5500,0
|
|
20240411,115900,34862740,5500,5500,5500,5500,0
|
|
20240411,115800,34862740,5500,5500,5500,5500,0
|
|
20240411,115700,34862740,5500,5500,5500,5500,0
|
|
20240411,115600,34862740,5500,5500,5500,5500,1
|
|
20240411,115500,34857240,5500,5500,5500,5500,0
|
|
20240411,115400,34857240,5500,5500,5500,5500,0
|
|
20240411,115300,34857240,5500,5500,5500,5500,0
|
|
20240411,115200,34857240,5500,5500,5500,5500,0
|
|
20240411,115100,34857240,5500,5500,5500,5500,0
|
|
20240411,115000,34857240,5500,5500,5500,5500,0
|
|
20240411,114900,34857240,5500,5500,5500,5500,0
|
|
20240411,114800,34857240,5500,5500,5500,5500,11
|
|
20240411,114700,34796740,5500,5500,5500,5500,0
|
|
20240411,114600,34796740,5500,5500,5500,5500,0
|
|
20240411,114500,34796740,5500,5500,5500,5500,0
|
|
20240411,114400,34796740,5500,5500,5500,5500,0
|
|
20240411,114300,34796740,5500,5500,5500,5500,0
|
|
20240411,114200,34796740,5500,5500,5500,5500,2
|
|
20240411,114100,34785740,5500,5500,5500,5500,0
|
|
20240411,114000,34785740,5500,5500,5500,5500,0
|
|
20240411,113900,34785740,5500,5500,5500,5500,0
|
|
20240411,113800,34785740,5500,5500,5500,5500,0
|
|
20240411,113700,34785740,5500,5500,5500,5500,0
|
|
20240411,113600,34785740,5500,5500,5500,5500,0
|
|
20240411,113500,34785740,5500,5500,5500,5500,0
|
|
20240411,113400,34785740,5500,5500,5500,5500,0
|
|
20240411,113300,34785740,5500,5500,5500,5500,0
|
|
20240411,113200,34785740,5500,5500,5500,5500,638
|
|
20240411,113100,31276740,5510,5510,5510,5510,11
|
|
20240411,113000,31216130,5500,5500,5500,5500,0
|
|
20240411,112900,31216130,5500,5500,5500,5500,0
|
|
20240411,112800,31216130,5500,5500,5500,5500,0
|
|
20240411,112700,31216130,5500,5500,5500,5500,0
|
|
20240411,112600,31216130,5500,5500,5500,5500,0
|
|
20240411,112500,31216130,5500,5500,5500,5500,0
|
|
20240411,112400,31216130,5500,5500,5500,5500,2900
|
|
20240411,112300,15266130,5520,5510,5520,5510,300
|
|
20240411,112200,13611570,5500,5500,5500,5500,100
|
|
20240411,112100,13061570,5510,5510,5510,5510,0
|
|
20240411,112000,13061570,5510,5510,5510,5510,0
|
|
20240411,111900,13061570,5510,5510,5510,5510,0
|
|
20240411,111800,13061570,5510,5510,5510,5510,0
|
|
20240411,111700,13061570,5510,5510,5510,5510,0
|
|
20240411,111600,13061570,5510,5510,5510,5510,0
|
|
20240411,111500,13061570,5510,5510,5510,5510,0
|
|
20240411,111400,13061570,5510,5510,5510,5510,12
|
|
20240411,111300,12995450,5510,5510,5510,5510,0
|
|
20240411,111200,12995450,5510,5510,5510,5510,0
|
|
20240411,111100,12995450,5510,5510,5510,5510,0
|
|
20240411,111000,12995450,5510,5510,5510,5510,0
|
|
20240411,110900,12995450,5510,5510,5510,5510,0
|
|
20240411,110800,12995450,5510,5510,5510,5510,0
|
|
20240411,110700,12995450,5510,5510,5510,5510,0
|
|
20240411,110600,12995450,5510,5510,5510,5510,0
|
|
20240411,110500,12995450,5510,5490,5510,5490,150
|
|
20240411,110400,12170460,5490,5490,5490,5490,0
|
|
20240411,110300,12170460,5490,5490,5490,5490,0
|
|
20240411,110200,12170460,5490,5490,5490,5490,0
|
|
20240411,110100,12170460,5490,5490,5490,5490,0
|
|
20240411,110000,12170460,5490,5490,5490,5490,0
|
|
20240411,105900,12170460,5490,5490,5490,5490,0
|
|
20240411,105800,12170460,5490,5490,5490,5490,0
|
|
20240411,105700,12170460,5490,5490,5490,5490,13
|
|
20240411,105600,12099090,5480,5480,5480,5480,0
|
|
20240411,105500,12099090,5480,5480,5480,5480,0
|
|
20240411,105400,12099090,5480,5480,5480,5480,3
|
|
20240411,105300,12082650,5480,5480,5480,5480,13
|
|
20240411,105200,12011410,5480,5480,5480,5480,0
|
|
20240411,105100,12011410,5480,5480,5480,5480,0
|
|
20240411,105000,12011410,5480,5480,5480,5480,0
|
|
20240411,104900,12011410,5480,5480,5480,5480,0
|
|
20240411,104800,12011410,5480,5480,5480,5480,0
|
|
20240411,104700,12011410,5480,5480,5480,5480,0
|
|
20240411,104600,12011410,5480,5480,5480,5480,0
|
|
20240411,104500,12011410,5480,5480,5480,5480,0
|
|
20240411,104400,12011410,5480,5480,5480,5480,0
|
|
20240411,104300,12011410,5480,5480,5480,5480,0
|
|
20240411,104200,12011410,5480,5480,5480,5480,0
|
|
20240411,104100,12011410,5480,5480,5480,5480,0
|
|
20240411,104000,12011410,5480,5480,5480,5480,12
|
|
20240411,103900,11945650,5470,5470,5470,5470,0
|
|
20240411,103800,11945650,5470,5470,5470,5470,0
|
|
20240411,103700,11945650,5470,5470,5470,5470,0
|
|
20240411,103600,11945650,5470,5470,5470,5470,0
|
|
20240411,103500,11945650,5470,5470,5470,5470,0
|
|
20240411,103400,11945650,5470,5470,5470,5470,0
|
|
20240411,103300,11945650,5470,5470,5470,5470,0
|
|
20240411,103200,11945650,5470,5470,5470,5470,143
|
|
20240411,103100,11163440,5470,5470,5470,5470,0
|
|
20240411,103000,11163440,5470,5470,5470,5470,0
|
|
20240411,102900,11163440,5470,5470,5470,5470,0
|
|
20240411,102800,11163440,5470,5470,5470,5470,0
|
|
20240411,102700,11163440,5470,5470,5470,5470,300
|
|
20240411,102600,9522440,5490,5490,5490,5490,0
|
|
20240411,102500,9522440,5490,5490,5490,5490,0
|
|
20240411,102400,9522440,5490,5490,5490,5490,0
|
|
20240411,102300,9522440,5490,5480,5490,5480,12
|
|
20240411,102200,9456580,5480,5480,5480,5480,1
|
|
20240411,102100,9451100,5490,5490,5490,5490,0
|
|
20240411,102000,9451100,5490,5490,5490,5490,0
|
|
20240411,101900,9451100,5490,5490,5490,5490,0
|
|
20240411,101800,9451100,5490,5490,5490,5490,0
|
|
20240411,101700,9451100,5490,5490,5490,5490,0
|
|
20240411,101600,9451100,5490,5490,5490,5490,0
|
|
20240411,101500,9451100,5490,5490,5490,5490,0
|
|
20240411,101400,9451100,5490,5490,5490,5490,0
|
|
20240411,101300,9451100,5490,5490,5490,5490,0
|
|
20240411,101200,9451100,5490,5490,5490,5490,0
|
|
20240411,101100,9451100,5490,5490,5490,5490,0
|
|
20240411,101000,9451100,5490,5490,5490,5490,0
|
|
20240411,100900,9451100,5490,5490,5490,5490,0
|
|
20240411,100800,9451100,5490,5490,5490,5490,0
|
|
20240411,100700,9451100,5490,5490,5490,5490,0
|
|
20240411,100600,9451100,5490,5490,5490,5490,13
|
|
20240411,100500,9379730,5490,5490,5490,5490,0
|
|
20240411,100400,9379730,5490,5490,5490,5490,0
|
|
20240411,100300,9379730,5490,5490,5490,5490,2
|
|
20240411,100200,9368750,5490,5490,5490,5490,1
|
|
20240411,100100,9363260,5490,5490,5490,5480,14
|
|
20240411,100000,9286430,5490,5490,5490,5490,1
|
|
20240411,095900,9280940,5490,5490,5490,5490,1
|
|
20240411,095800,9275450,5470,5470,5470,5470,0
|
|
20240411,095700,9275450,5470,5470,5470,5470,111
|
|
20240411,095600,8668280,5470,5470,5470,5470,0
|
|
20240411,095500,8668280,5470,5470,5470,5470,300
|
|
20240411,095400,7027280,5470,5470,5470,5470,100
|
|
20240411,095300,6480280,5470,5470,5470,5470,100
|
|
20240411,095200,5933280,5470,5450,5470,5450,573
|
|
20240411,095100,2799170,5450,5450,5450,5450,1
|
|
20240411,095000,2793720,5450,5450,5450,5450,0
|
|
20240411,094900,2793720,5450,5450,5450,5450,12
|
|
20240411,094800,2728320,5390,5420,5420,5390,36
|
|
20240411,094700,2533780,5470,5470,5470,5470,0
|
|
20240411,094600,2533780,5470,5470,5470,5470,0
|
|
20240411,094500,2533780,5470,5470,5470,5470,0
|
|
20240411,094400,2533780,5470,5440,5470,5430,18
|
|
20240411,094300,2435880,5470,5470,5470,5470,0
|
|
20240411,094200,2435880,5470,5470,5470,5470,0
|
|
20240411,094100,2435880,5470,5470,5470,5470,0
|
|
20240411,094000,2435880,5470,5470,5470,5470,0
|
|
20240411,093900,2435880,5470,5470,5470,5470,0
|
|
20240411,093800,2435880,5470,5470,5470,5470,0
|
|
20240411,093700,2435880,5470,5470,5470,5470,0
|
|
20240411,093600,2435880,5470,5470,5470,5470,0
|
|
20240411,093500,2435880,5470,5470,5470,5470,0
|
|
20240411,093400,2435880,5470,5470,5470,5470,0
|
|
20240411,093300,2435880,5470,5470,5470,5470,0
|
|
20240411,093200,2435880,5470,5460,5470,5460,12
|
|
20240411,093100,2370340,5480,5480,5480,5480,0
|
|
20240411,093000,2370340,5480,5480,5480,5480,0
|
|
20240411,092900,2370340,5480,5480,5480,5480,0
|
|
20240411,092800,2370340,5480,5480,5480,5480,0
|
|
20240411,092700,2370340,5480,5480,5480,5480,0
|
|
20240411,092600,2370340,5480,5480,5480,5480,0
|
|
20240411,092500,2370340,5480,5480,5480,5480,0
|
|
20240411,092400,2370340,5480,5480,5480,5480,0
|
|
20240411,092300,2370340,5480,5480,5480,5480,0
|
|
20240411,092200,2370340,5480,5480,5480,5480,0
|
|
20240411,092100,2370340,5480,5480,5480,5480,0
|
|
20240411,092000,2370340,5480,5480,5480,5480,0
|
|
20240411,091900,2370340,5480,5480,5480,5480,1
|
|
20240411,091800,2364860,5430,5430,5430,5430,0
|
|
20240411,091700,2364860,5430,5430,5430,5430,51
|
|
20240411,091600,2087930,5530,5530,5530,5530,0
|
|
20240411,091500,2087930,5530,5530,5530,5530,0
|
|
20240411,091400,2087930,5530,5530,5530,5530,0
|
|
20240411,091300,2087930,5530,5530,5530,5530,0
|
|
20240411,091200,2087930,5530,5530,5530,5530,0
|
|
20240411,091100,2087930,5530,5460,5530,5460,54
|
|
20240411,091000,1791930,5460,5460,5460,5460,0
|
|
20240411,090900,1791930,5460,5460,5460,5460,1
|
|
20240411,090800,1786470,5430,5430,5430,5430,0
|
|
20240411,090700,1786470,5430,5430,5430,5430,0
|
|
20240411,090600,1786470,5430,5430,5430,5430,0
|
|
20240411,090500,1786470,5430,5430,5430,5430,0
|
|
20240411,090400,1786470,5430,5430,5430,5430,0
|
|
20240411,090300,1786470,5430,5430,5430,5430,0
|
|
20240411,090200,1786470,5430,5430,5430,5430,199
|
|
20240411,090100,705900,5430,5430,5430,5430,0
|
|
20240411,090000,705900,5430,5430,5430,5430,130
|