675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201200,26551990,5390,5390,5390,5390,62
|
|
20240412,201100,26551990,5390,5390,5390,5390,0
|
|
20240412,201000,26551990,5390,5390,5390,5390,0
|
|
20240412,200900,26551990,5390,5390,5390,5390,0
|
|
20240412,200800,26551990,5390,5390,5390,5390,0
|
|
20240412,200700,26551990,5390,5390,5390,5390,0
|
|
20240412,200600,26551990,5390,5390,5390,5390,0
|
|
20240412,200500,26551990,5390,5390,5390,5390,0
|
|
20240412,200400,26551990,5390,5390,5390,5390,0
|
|
20240412,200300,26551990,5390,5390,5390,5390,0
|
|
20240412,200200,26551990,5390,5390,5390,5390,0
|
|
20240412,200100,26551990,5390,5390,5390,5390,0
|
|
20240412,200000,26551990,5390,5390,5390,5390,0
|
|
20240412,195900,26551990,5390,5390,5390,5390,0
|
|
20240412,195800,26551990,5390,5390,5390,5390,0
|
|
20240412,195700,26551990,5390,5390,5390,5390,0
|
|
20240412,195600,26551990,5390,5390,5390,5390,0
|
|
20240412,195500,26551990,5390,5390,5390,5390,0
|
|
20240412,195400,26551990,5390,5390,5390,5390,0
|
|
20240412,195300,26551990,5390,5390,5390,5390,0
|
|
20240412,195200,26551990,5390,5390,5390,5390,0
|
|
20240412,195100,26551990,5390,5390,5390,5390,0
|
|
20240412,195000,26551990,5390,5390,5390,5390,0
|
|
20240412,194900,26551990,5390,5390,5390,5390,0
|
|
20240412,194800,26551990,5390,5390,5390,5390,0
|
|
20240412,194700,26551990,5390,5390,5390,5390,0
|
|
20240412,194600,26551990,5390,5390,5390,5390,0
|
|
20240412,194500,26551990,5390,5390,5390,5390,0
|
|
20240412,194400,26551990,5390,5390,5390,5390,0
|
|
20240412,194300,26551990,5390,5390,5390,5390,0
|
|
20240412,194200,26551990,5390,5390,5390,5390,62
|
|
20240412,194100,26551990,5390,5390,5390,5390,0
|
|
20240412,194000,26551990,5390,5390,5390,5390,0
|
|
20240412,193900,26551990,5390,5390,5390,5390,0
|
|
20240412,193800,26551990,5390,5390,5390,5390,0
|
|
20240412,193700,26551990,5390,5390,5390,5390,0
|
|
20240412,193600,26551990,5390,5390,5390,5390,0
|
|
20240412,193500,26551990,5390,5390,5390,5390,0
|
|
20240412,193400,26551990,5390,5390,5390,5390,0
|
|
20240412,193300,26551990,5390,5390,5390,5390,0
|
|
20240412,193200,26551990,5390,5390,5390,5390,0
|
|
20240412,193100,26551990,5390,5390,5390,5390,0
|
|
20240412,193000,26551990,5390,5390,5390,5390,0
|
|
20240412,192900,26551990,5390,5390,5390,5390,0
|
|
20240412,192800,26551990,5390,5390,5390,5390,0
|
|
20240412,192700,26551990,5390,5390,5390,5390,0
|
|
20240412,192600,26551990,5390,5390,5390,5390,0
|
|
20240412,192500,26551990,5390,5390,5390,5390,0
|
|
20240412,192400,26551990,5390,5390,5390,5390,0
|
|
20240412,192300,26551990,5390,5390,5390,5390,0
|
|
20240412,192200,26551990,5390,5390,5390,5390,0
|
|
20240412,192100,26551990,5390,5390,5390,5390,0
|
|
20240412,192000,26551990,5390,5390,5390,5390,0
|
|
20240412,191900,26551990,5390,5390,5390,5390,0
|
|
20240412,191800,26551990,5390,5390,5390,5390,0
|
|
20240412,191700,26551990,5390,5390,5390,5390,0
|
|
20240412,191600,26551990,5390,5390,5390,5390,0
|
|
20240412,191500,26551990,5390,5390,5390,5390,0
|
|
20240412,191400,26551990,5390,5390,5390,5390,0
|
|
20240412,191300,26551990,5390,5390,5390,5390,0
|
|
20240412,191200,26551990,5390,5390,5390,5390,62
|
|
20240412,191100,26551990,5390,5390,5390,5390,0
|
|
20240412,191000,26551990,5390,5390,5390,5390,0
|
|
20240412,190900,26551990,5390,5390,5390,5390,0
|
|
20240412,190800,26551990,5390,5390,5390,5390,0
|
|
20240412,190700,26551990,5390,5390,5390,5390,0
|
|
20240412,190600,26551990,5390,5390,5390,5390,0
|
|
20240412,190500,26551990,5390,5390,5390,5390,0
|
|
20240412,190400,26551990,5390,5390,5390,5390,0
|
|
20240412,190300,26551990,5390,5390,5390,5390,0
|
|
20240412,190200,26551990,5390,5390,5390,5390,0
|
|
20240412,190100,26551990,5390,5390,5390,5390,0
|
|
20240412,190000,26551990,5390,5390,5390,5390,0
|
|
20240412,185900,26551990,5390,5390,5390,5390,0
|
|
20240412,185800,26551990,5390,5390,5390,5390,0
|
|
20240412,185700,26551990,5390,5390,5390,5390,0
|
|
20240412,185600,26551990,5390,5390,5390,5390,0
|
|
20240412,185500,26551990,5390,5390,5390,5390,0
|
|
20240412,185400,26551990,5390,5390,5390,5390,0
|
|
20240412,185300,26551990,5390,5390,5390,5390,0
|
|
20240412,185200,26551990,5390,5390,5390,5390,0
|
|
20240412,185100,26551990,5390,5390,5390,5390,0
|
|
20240412,185000,26551990,5390,5390,5390,5390,0
|
|
20240412,184900,26551990,5390,5390,5390,5390,0
|
|
20240412,184800,26551990,5390,5390,5390,5390,0
|
|
20240412,184700,26551990,5390,5390,5390,5390,0
|
|
20240412,184600,26551990,5390,5390,5390,5390,0
|
|
20240412,184500,26551990,5390,5390,5390,5390,0
|
|
20240412,184400,26551990,5390,5390,5390,5390,0
|
|
20240412,184300,26551990,5390,5390,5390,5390,0
|
|
20240412,184200,26551990,5390,5390,5390,5390,62
|
|
20240412,184100,26551990,5390,5390,5390,5390,0
|
|
20240412,184000,26551990,5390,5390,5390,5390,0
|
|
20240412,183900,26551990,5390,5390,5390,5390,0
|
|
20240412,183800,26551990,5390,5390,5390,5390,0
|
|
20240412,183700,26551990,5390,5390,5390,5390,0
|
|
20240412,183600,26551990,5390,5390,5390,5390,0
|
|
20240412,183500,26551990,5390,5390,5390,5390,0
|
|
20240412,183400,26551990,5390,5390,5390,5390,0
|
|
20240412,183300,26551990,5390,5390,5390,5390,0
|
|
20240412,183200,26551990,5390,5390,5390,5390,0
|
|
20240412,183100,26551990,5390,5390,5390,5390,0
|
|
20240412,183000,26551990,5390,5390,5390,5390,0
|
|
20240412,182900,26551990,5390,5390,5390,5390,0
|
|
20240412,182800,26551990,5390,5390,5390,5390,0
|
|
20240412,182700,26551990,5390,5390,5390,5390,0
|
|
20240412,182600,26551990,5390,5390,5390,5390,0
|
|
20240412,182500,26551990,5390,5390,5390,5390,0
|
|
20240412,182400,26551990,5390,5390,5390,5390,0
|
|
20240412,182300,26551990,5390,5390,5390,5390,0
|
|
20240412,182200,26551990,5390,5390,5390,5390,0
|
|
20240412,182100,26551990,5390,5390,5390,5390,0
|
|
20240412,182000,26551990,5390,5390,5390,5390,0
|
|
20240412,181900,26551990,5390,5390,5390,5390,0
|
|
20240412,181800,26551990,5390,5390,5390,5390,0
|
|
20240412,181700,26551990,5390,5390,5390,5390,0
|
|
20240412,181600,26551990,5390,5390,5390,5390,0
|
|
20240412,181500,26551990,5390,5390,5390,5390,0
|
|
20240412,181400,26551990,5390,5390,5390,5390,0
|
|
20240412,181300,26551990,5390,5390,5390,5390,0
|
|
20240412,181200,26551990,5390,5390,5390,5390,62
|
|
20240412,181100,26551990,5390,5390,5390,5390,0
|
|
20240412,181000,26551990,5390,5390,5390,5390,0
|
|
20240412,180900,26551990,5390,5390,5390,5390,0
|
|
20240412,180800,26551990,5390,5390,5390,5390,0
|
|
20240412,180700,26551990,5390,5390,5390,5390,0
|
|
20240412,180600,26551990,5390,5390,5390,5390,0
|
|
20240412,180500,26551990,5390,5390,5390,5390,0
|
|
20240412,180400,26551990,5390,5390,5390,5390,0
|
|
20240412,180300,26551990,5390,5390,5390,5390,0
|
|
20240412,180200,26551990,5390,5390,5390,5390,0
|
|
20240412,180100,26551990,5390,5390,5390,5390,0
|
|
20240412,180000,26551990,5390,5390,5390,5390,0
|
|
20240412,175900,26551990,5390,5390,5390,5390,0
|
|
20240412,175800,26551990,5390,5390,5390,5390,0
|
|
20240412,175700,26551990,5390,5390,5390,5390,0
|
|
20240412,175600,26551990,5390,5390,5390,5390,0
|
|
20240412,175500,26551990,5390,5390,5390,5390,0
|
|
20240412,175400,26551990,5390,5390,5390,5390,0
|
|
20240412,175300,26551990,5390,5390,5390,5390,0
|
|
20240412,175200,26551990,5390,5390,5390,5390,0
|
|
20240412,175100,26551990,5390,5390,5390,5390,0
|
|
20240412,175000,26551990,5390,5390,5390,5390,0
|
|
20240412,174900,26551990,5390,5390,5390,5390,0
|
|
20240412,174800,26551990,5390,5390,5390,5390,0
|
|
20240412,174700,26551990,5390,5390,5390,5390,0
|
|
20240412,174600,26551990,5390,5390,5390,5390,0
|
|
20240412,174500,26551990,5390,5390,5390,5390,0
|
|
20240412,174400,26551990,5390,5390,5390,5390,0
|
|
20240412,174300,26551990,5390,5390,5390,5390,0
|
|
20240412,174200,26551990,5390,5390,5390,5390,62
|
|
20240412,174100,26551990,5390,5390,5390,5390,0
|
|
20240412,174000,26551990,5390,5390,5390,5390,0
|
|
20240412,173900,26551990,5390,5390,5390,5390,0
|
|
20240412,173800,26551990,5390,5390,5390,5390,0
|
|
20240412,173700,26551990,5390,5390,5390,5390,0
|
|
20240412,173600,26551990,5390,5390,5390,5390,0
|
|
20240412,173500,26551990,5390,5390,5390,5390,0
|
|
20240412,173400,26551990,5390,5390,5390,5390,0
|
|
20240412,173300,26551990,5390,5390,5390,5390,0
|
|
20240412,173200,26551990,5390,5390,5390,5390,0
|
|
20240412,173100,26551990,5390,5390,5390,5390,0
|
|
20240412,173000,26551990,5390,5390,5390,5390,0
|
|
20240412,172900,26551990,5390,5390,5390,5390,0
|
|
20240412,172800,26551990,5390,5390,5390,5390,0
|
|
20240412,172700,26551990,5390,5390,5390,5390,0
|
|
20240412,172600,26551990,5390,5390,5390,5390,0
|
|
20240412,172500,26551990,5390,5390,5390,5390,0
|
|
20240412,172400,26551990,5390,5390,5390,5390,0
|
|
20240412,172300,26551990,5390,5390,5390,5390,0
|
|
20240412,172200,26551990,5390,5390,5390,5390,0
|
|
20240412,172100,26551990,5390,5390,5390,5390,0
|
|
20240412,172000,26551990,5390,5390,5390,5390,0
|
|
20240412,171900,26551990,5390,5390,5390,5390,0
|
|
20240412,171800,26551990,5390,5390,5390,5390,0
|
|
20240412,171700,26551990,5390,5390,5390,5390,0
|
|
20240412,171600,26551990,5390,5390,5390,5390,0
|
|
20240412,171500,26551990,5390,5390,5390,5390,0
|
|
20240412,171400,26551990,5390,5390,5390,5390,0
|
|
20240412,171300,26551990,5390,5390,5390,5390,0
|
|
20240412,171200,26551990,5390,5390,5390,5390,62
|
|
20240412,171100,26551990,5390,5390,5390,5390,0
|
|
20240412,171000,26551990,5390,5390,5390,5390,0
|
|
20240412,170900,26551990,5390,5390,5390,5390,0
|
|
20240412,170800,26551990,5390,5390,5390,5390,0
|
|
20240412,170700,26551990,5390,5390,5390,5390,0
|
|
20240412,170600,26551990,5390,5390,5390,5390,0
|
|
20240412,170500,26551990,5390,5390,5390,5390,0
|
|
20240412,170400,26551990,5390,5390,5390,5390,0
|
|
20240412,170300,26551990,5390,5390,5390,5390,0
|
|
20240412,170200,26551990,5390,5390,5390,5390,0
|
|
20240412,170100,26551990,5390,5390,5390,5390,0
|
|
20240412,170000,26551990,5390,5390,5390,5390,0
|
|
20240412,165900,26551990,5390,5390,5390,5390,0
|
|
20240412,165800,26551990,5390,5390,5390,5390,0
|
|
20240412,165700,26551990,5390,5390,5390,5390,0
|
|
20240412,165600,26551990,5390,5390,5390,5390,0
|
|
20240412,165500,26551990,5390,5390,5390,5390,0
|
|
20240412,165400,26551990,5390,5390,5390,5390,0
|
|
20240412,165300,26551990,5390,5390,5390,5390,0
|
|
20240412,165200,26551990,5390,5390,5390,5390,0
|
|
20240412,165100,26551990,5390,5390,5390,5390,0
|
|
20240412,165000,26551990,5390,5390,5390,5390,0
|
|
20240412,164900,26551990,5390,5390,5390,5390,0
|
|
20240412,164800,26551990,5390,5390,5390,5390,0
|
|
20240412,164700,26551990,5390,5390,5390,5390,0
|
|
20240412,164600,26551990,5390,5390,5390,5390,0
|
|
20240412,164500,26551990,5390,5390,5390,5390,0
|
|
20240412,164400,26551990,5390,5390,5390,5390,0
|
|
20240412,164300,26551990,5390,5390,5390,5390,0
|
|
20240412,164200,26551990,5390,5390,5390,5390,62
|
|
20240412,164100,26551990,5390,5390,5390,5390,0
|
|
20240412,164000,26551990,5390,5390,5390,5390,0
|
|
20240412,163900,26551990,5390,5390,5390,5390,0
|
|
20240412,163800,26551990,5390,5390,5390,5390,0
|
|
20240412,163700,26551990,5390,5390,5390,5390,0
|
|
20240412,163600,26551990,5390,5390,5390,5390,0
|
|
20240412,163500,26551990,5390,5390,5390,5390,0
|
|
20240412,163400,26551990,5390,5390,5390,5390,0
|
|
20240412,163300,26551990,5390,5390,5390,5390,0
|
|
20240412,163200,26551990,5390,5390,5390,5390,0
|
|
20240412,163100,26551990,5390,5390,5390,5390,0
|
|
20240412,163000,26551990,5390,5390,5390,5390,0
|
|
20240412,162900,26551990,5390,5390,5390,5390,0
|
|
20240412,162800,26551990,5390,5390,5390,5390,0
|
|
20240412,162700,26551990,5390,5390,5390,5390,0
|
|
20240412,162600,26551990,5390,5390,5390,5390,0
|
|
20240412,162500,26551990,5390,5390,5390,5390,0
|
|
20240412,162400,26551990,5390,5390,5390,5390,0
|
|
20240412,162300,26551990,5390,5390,5390,5390,0
|
|
20240412,162200,26551990,5390,5390,5390,5390,0
|
|
20240412,162100,26551990,5390,5390,5390,5390,0
|
|
20240412,162000,26551990,5390,5390,5390,5390,0
|
|
20240412,161900,26551990,5390,5390,5390,5390,0
|
|
20240412,161800,26551990,5390,5390,5390,5390,0
|
|
20240412,161700,26551990,5390,5390,5390,5390,0
|
|
20240412,161600,26551990,5390,5390,5390,5390,0
|
|
20240412,161500,26551990,5390,5390,5390,5390,0
|
|
20240412,161400,26551990,5390,5390,5390,5390,0
|
|
20240412,161300,26551990,5390,5390,5390,5390,0
|
|
20240412,161200,26551990,5390,5390,5390,5390,62
|
|
20240412,161100,26551990,5390,5390,5390,5390,0
|
|
20240412,161000,26551990,5390,5390,5390,5390,0
|
|
20240412,160900,26551990,5390,5390,5390,5390,0
|
|
20240412,160800,26551990,5390,5390,5390,5390,0
|
|
20240412,160700,26551990,5390,5390,5390,5390,0
|
|
20240412,160600,26551990,5390,5390,5390,5390,0
|
|
20240412,160500,26551990,5390,5390,5390,5390,0
|
|
20240412,160400,26551990,5390,5390,5390,5390,0
|
|
20240412,160300,26551990,5390,5390,5390,5390,0
|
|
20240412,160200,26551990,5390,5390,5390,5390,0
|
|
20240412,160100,26551990,5390,5390,5390,5390,0
|
|
20240412,160000,26551990,5390,5390,5390,5390,0
|
|
20240412,155900,26551990,5390,5390,5390,5390,0
|
|
20240412,155800,26551990,5390,5390,5390,5390,0
|
|
20240412,155700,26551990,5390,5390,5390,5390,0
|
|
20240412,155600,26551990,5390,5390,5390,5390,0
|
|
20240412,155500,26551990,5390,5390,5390,5390,0
|
|
20240412,155400,26551990,5390,5390,5390,5390,0
|
|
20240412,155300,26551990,5390,5390,5390,5390,0
|
|
20240412,155200,26551990,5390,5390,5390,5390,0
|
|
20240412,155100,26551990,5390,5390,5390,5390,0
|
|
20240412,155000,26551990,5390,5390,5390,5390,0
|
|
20240412,154900,26551990,5390,5390,5390,5390,0
|
|
20240412,154800,26551990,5390,5390,5390,5390,0
|
|
20240412,154700,26551990,5390,5390,5390,5390,0
|
|
20240412,154600,26551990,5390,5390,5390,5390,0
|
|
20240412,154500,26551990,5390,5390,5390,5390,0
|
|
20240412,154400,26551990,5390,5390,5390,5390,0
|
|
20240412,154300,26551990,5390,5390,5390,5390,0
|
|
20240412,154200,26551990,5390,5390,5390,5390,62
|
|
20240412,154100,26551990,5390,5390,5390,5390,0
|
|
20240412,154000,26551990,5390,5390,5390,5390,0
|
|
20240412,153900,26551990,5390,5390,5390,5390,0
|
|
20240412,153800,26551990,5390,5390,5390,5390,0
|
|
20240412,153700,26551990,5390,5390,5390,5390,0
|
|
20240412,153600,26551990,5390,5390,5390,5390,0
|
|
20240412,153500,26551990,5390,5390,5390,5390,0
|
|
20240412,153400,26551990,5390,5390,5390,5390,0
|
|
20240412,153300,26551990,5390,5390,5390,5390,0
|
|
20240412,153200,26551990,5390,5390,5390,5390,0
|
|
20240412,153100,26551990,5390,5390,5390,5390,0
|
|
20240412,153000,26551990,5390,5390,5390,5390,62
|
|
20240412,152900,26217810,5340,5340,5340,5340,0
|
|
20240412,152800,26217810,5340,5340,5340,5340,0
|
|
20240412,152700,26217810,5340,5340,5340,5340,0
|
|
20240412,152600,26217810,5340,5340,5340,5340,0
|
|
20240412,152500,26217810,5340,5340,5340,5340,0
|
|
20240412,152400,26217810,5340,5340,5340,5340,0
|
|
20240412,152300,26217810,5340,5340,5340,5340,0
|
|
20240412,152200,26217810,5340,5340,5340,5340,0
|
|
20240412,152100,26217810,5340,5340,5340,5340,0
|
|
20240412,152000,26217810,5340,5340,5340,5340,0
|
|
20240412,151900,26217810,5340,5310,5340,5280,220
|
|
20240412,151800,25054610,5310,5310,5310,5310,0
|
|
20240412,151700,25054610,5310,5310,5310,5310,0
|
|
20240412,151600,25054610,5310,5310,5310,5310,1
|
|
20240412,151500,25049300,5310,5310,5310,5310,0
|
|
20240412,151400,25049300,5310,5310,5310,5310,0
|
|
20240412,151300,25049300,5310,5310,5310,5310,72
|
|
20240412,151200,24666980,5290,5290,5290,5290,0
|
|
20240412,151100,24666980,5290,5290,5290,5290,0
|
|
20240412,151000,24666980,5290,5350,5350,5290,93
|
|
20240412,150900,24174500,5360,5360,5360,5360,0
|
|
20240412,150800,24174500,5360,5360,5360,5360,0
|
|
20240412,150700,24174500,5360,5360,5360,5360,1
|
|
20240412,150600,24169140,5380,5380,5380,5380,0
|
|
20240412,150500,24169140,5380,5380,5380,5380,0
|
|
20240412,150400,24169140,5380,5380,5380,5380,0
|
|
20240412,150300,24169140,5380,5380,5380,5380,5
|
|
20240412,150200,24142240,5380,5380,5380,5380,0
|
|
20240412,150100,24142240,5380,5380,5380,5380,0
|
|
20240412,150000,24142240,5380,5380,5380,5380,0
|
|
20240412,145900,24142240,5380,5380,5380,5380,0
|
|
20240412,145800,24142240,5380,5380,5380,5380,0
|
|
20240412,145700,24142240,5380,5380,5380,5380,0
|
|
20240412,145600,24142240,5380,5380,5380,5380,0
|
|
20240412,145500,24142240,5380,5380,5380,5380,0
|
|
20240412,145400,24142240,5380,5380,5380,5380,0
|
|
20240412,145300,24142240,5380,5380,5380,5380,0
|
|
20240412,145200,24142240,5380,5380,5380,5380,0
|
|
20240412,145100,24142240,5380,5380,5380,5380,0
|
|
20240412,145000,24142240,5380,5380,5380,5380,0
|
|
20240412,144900,24142240,5380,5380,5380,5380,0
|
|
20240412,144800,24142240,5380,5380,5380,5380,0
|
|
20240412,144700,24142240,5380,5380,5380,5380,0
|
|
20240412,144600,24142240,5380,5380,5380,5380,0
|
|
20240412,144500,24142240,5380,5380,5380,5380,0
|
|
20240412,144400,24142240,5380,5380,5380,5380,0
|
|
20240412,144300,24142240,5380,5380,5380,5380,0
|
|
20240412,144200,24142240,5380,5380,5380,5380,0
|
|
20240412,144100,24142240,5380,5380,5380,5380,0
|
|
20240412,144000,24142240,5380,5380,5380,5380,0
|
|
20240412,143900,24142240,5380,5380,5380,5380,0
|
|
20240412,143800,24142240,5380,5380,5380,5380,0
|
|
20240412,143700,24142240,5380,5380,5380,5380,0
|
|
20240412,143600,24142240,5380,5380,5380,5380,0
|
|
20240412,143500,24142240,5380,5380,5380,5380,0
|
|
20240412,143400,24142240,5380,5380,5380,5380,0
|
|
20240412,143300,24142240,5380,5380,5380,5380,0
|
|
20240412,143200,24142240,5380,5370,5380,5370,11
|
|
20240412,143100,24083130,5330,5330,5330,5330,0
|
|
20240412,143000,24083130,5330,5330,5330,5330,0
|
|
20240412,142900,24083130,5330,5330,5330,5330,0
|
|
20240412,142800,24083130,5330,5330,5330,5330,2
|
|
20240412,142700,24072470,5290,5290,5290,5290,0
|
|
20240412,142600,24072470,5290,5290,5290,5290,0
|
|
20240412,142500,24072470,5290,5290,5290,5290,0
|
|
20240412,142400,24072470,5290,5290,5290,5290,0
|
|
20240412,142300,24072470,5290,5290,5290,5290,0
|
|
20240412,142200,24072470,5290,5290,5290,5290,0
|
|
20240412,142100,24072470,5290,5350,5350,5290,184
|
|
20240412,142000,23096560,5390,5390,5390,5390,0
|
|
20240412,141900,23096560,5390,5390,5390,5390,0
|
|
20240412,141800,23096560,5390,5390,5390,5390,0
|
|
20240412,141700,23096560,5390,5390,5390,5390,0
|
|
20240412,141600,23096560,5390,5390,5390,5390,0
|
|
20240412,141500,23096560,5390,5390,5390,5390,11
|
|
20240412,141400,23037270,5390,5390,5390,5390,0
|
|
20240412,141300,23037270,5390,5390,5390,5390,0
|
|
20240412,141200,23037270,5390,5390,5390,5390,0
|
|
20240412,141100,23037270,5390,5390,5390,5390,0
|
|
20240412,141000,23037270,5390,5390,5390,5390,0
|
|
20240412,140900,23037270,5390,5390,5390,5390,0
|
|
20240412,140800,23037270,5390,5390,5390,5390,18
|
|
20240412,140700,22940250,5390,5390,5390,5390,0
|
|
20240412,140600,22940250,5390,5390,5390,5390,0
|
|
20240412,140500,22940250,5390,5390,5390,5390,2
|
|
20240412,140400,22929470,5390,5390,5390,5390,5
|
|
20240412,140300,22902520,5390,5390,5390,5390,83
|
|
20240412,140200,22455150,5390,5390,5390,5390,0
|
|
20240412,140100,22455150,5390,5390,5390,5390,0
|
|
20240412,140000,22455150,5390,5390,5390,5390,0
|
|
20240412,135900,22455150,5390,5390,5390,5390,0
|
|
20240412,135800,22455150,5390,5380,5390,5380,35
|
|
20240412,135700,22266740,5380,5380,5380,5380,0
|
|
20240412,135600,22266740,5380,5380,5380,5380,0
|
|
20240412,135500,22266740,5380,5380,5380,5380,0
|
|
20240412,135400,22266740,5380,5380,5380,5380,0
|
|
20240412,135300,22266740,5380,5380,5380,5380,1
|
|
20240412,135200,22261360,5380,5380,5380,5380,0
|
|
20240412,135100,22261360,5380,5390,5390,5320,44
|
|
20240412,135000,22026770,5350,5350,5350,5350,0
|
|
20240412,134900,22026770,5350,5360,5360,5350,12
|
|
20240412,134800,21962530,5390,5390,5390,5390,0
|
|
20240412,134700,21962530,5390,5390,5390,5390,0
|
|
20240412,134600,21962530,5390,5390,5390,5390,0
|
|
20240412,134500,21962530,5390,5390,5390,5390,0
|
|
20240412,134400,21962530,5390,5390,5390,5390,2
|
|
20240412,134300,21951750,5400,5400,5400,5400,0
|
|
20240412,134200,21951750,5400,5400,5400,5400,0
|
|
20240412,134100,21951750,5400,5400,5400,5400,11
|
|
20240412,134000,21892350,5400,5400,5400,5400,0
|
|
20240412,133900,21892350,5400,5400,5400,5400,0
|
|
20240412,133800,21892350,5400,5400,5400,5400,10
|
|
20240412,133700,21838350,5400,5400,5400,5400,11
|
|
20240412,133600,21778950,5390,5390,5390,5390,1
|
|
20240412,133500,21773560,5400,5390,5400,5390,26
|
|
20240412,133400,21633410,5390,5390,5390,5390,2
|
|
20240412,133300,21622630,5390,5390,5390,5390,4
|
|
20240412,133200,21601070,5390,5390,5390,5390,21
|
|
20240412,133100,21487880,5390,5390,5390,5390,0
|
|
20240412,133000,21487880,5390,5390,5390,5390,0
|
|
20240412,132900,21487880,5390,5390,5390,5390,0
|
|
20240412,132800,21487880,5390,5390,5390,5390,0
|
|
20240412,132700,21487880,5390,5390,5390,5390,10
|
|
20240412,132600,21433980,5390,5390,5390,5390,0
|
|
20240412,132500,21433980,5390,5390,5390,5390,0
|
|
20240412,132400,21433980,5390,5390,5390,5390,11
|
|
20240412,132300,21374690,5400,5400,5400,5400,0
|
|
20240412,132200,21374690,5400,5400,5400,5400,0
|
|
20240412,132100,21374690,5400,5400,5400,5400,0
|
|
20240412,132000,21374690,5400,5400,5400,5400,0
|
|
20240412,131900,21374690,5400,5400,5400,5400,0
|
|
20240412,131800,21374690,5400,5400,5400,5400,0
|
|
20240412,131700,21374690,5400,5400,5400,5400,0
|
|
20240412,131600,21374690,5400,5400,5400,5400,0
|
|
20240412,131500,21374690,5400,5400,5400,5400,0
|
|
20240412,131400,21374690,5400,5400,5400,5400,0
|
|
20240412,131300,21374690,5400,5400,5400,5400,0
|
|
20240412,131200,21374690,5400,5400,5400,5400,0
|
|
20240412,131100,21374690,5400,5400,5400,5400,0
|
|
20240412,131000,21374690,5400,5400,5400,5400,0
|
|
20240412,130900,21374690,5400,5400,5400,5400,0
|
|
20240412,130800,21374690,5400,5400,5400,5400,0
|
|
20240412,130700,21374690,5400,5400,5400,5400,11
|
|
20240412,130600,21315290,5400,5400,5400,5400,0
|
|
20240412,130500,21315290,5400,5400,5400,5400,0
|
|
20240412,130400,21315290,5400,5400,5400,5400,0
|
|
20240412,130300,21315290,5400,5400,5400,5400,50
|
|
20240412,130200,21045290,5400,5400,5400,5400,0
|
|
20240412,130100,21045290,5400,5400,5400,5400,0
|
|
20240412,130000,21045290,5400,5400,5400,5400,0
|
|
20240412,125900,21045290,5400,5400,5400,5400,0
|
|
20240412,125800,21045290,5400,5400,5400,5400,0
|
|
20240412,125700,21045290,5400,5400,5400,5400,0
|
|
20240412,125600,21045290,5400,5400,5400,5400,0
|
|
20240412,125500,21045290,5400,5400,5400,5400,1
|
|
20240412,125400,21039890,5400,5400,5400,5400,0
|
|
20240412,125300,21039890,5400,5400,5400,5400,0
|
|
20240412,125200,21039890,5400,5400,5400,5400,0
|
|
20240412,125100,21039890,5400,5400,5400,5400,0
|
|
20240412,125000,21039890,5400,5400,5400,5400,11
|
|
20240412,124900,20980490,5400,5400,5400,5400,0
|
|
20240412,124800,20980490,5400,5400,5400,5400,0
|
|
20240412,124700,20980490,5400,5400,5400,5400,0
|
|
20240412,124600,20980490,5400,5400,5400,5400,0
|
|
20240412,124500,20980490,5400,5400,5400,5400,0
|
|
20240412,124400,20980490,5400,5400,5400,5400,0
|
|
20240412,124300,20980490,5400,5400,5400,5400,0
|
|
20240412,124200,20980490,5400,5400,5400,5400,0
|
|
20240412,124100,20980490,5400,5400,5400,5400,7
|
|
20240412,124000,20942690,5400,5400,5400,5400,3
|
|
20240412,123900,20926490,5400,5400,5400,5400,0
|
|
20240412,123800,20926490,5400,5400,5400,5400,0
|
|
20240412,123700,20926490,5400,5400,5400,5400,0
|
|
20240412,123600,20926490,5400,5400,5400,5400,0
|
|
20240412,123500,20926490,5400,5400,5400,5400,0
|
|
20240412,123400,20926490,5400,5400,5400,5400,0
|
|
20240412,123300,20926490,5400,5400,5400,5400,11
|
|
20240412,123200,20867090,5400,5400,5400,5400,0
|
|
20240412,123100,20867090,5400,5400,5400,5400,0
|
|
20240412,123000,20867090,5400,5400,5400,5400,0
|
|
20240412,122900,20867090,5400,5400,5400,5400,0
|
|
20240412,122800,20867090,5400,5400,5400,5400,0
|
|
20240412,122700,20867090,5400,5400,5400,5400,0
|
|
20240412,122600,20867090,5400,5400,5400,5400,0
|
|
20240412,122500,20867090,5400,5400,5400,5400,0
|
|
20240412,122400,20867090,5400,5400,5400,5400,0
|
|
20240412,122300,20867090,5400,5400,5400,5400,0
|
|
20240412,122200,20867090,5400,5400,5400,5400,0
|
|
20240412,122100,20867090,5400,5400,5400,5400,0
|
|
20240412,122000,20867090,5400,5400,5400,5400,0
|
|
20240412,121900,20867090,5400,5400,5400,5400,0
|
|
20240412,121800,20867090,5400,5400,5400,5400,0
|
|
20240412,121700,20867090,5400,5400,5400,5400,0
|
|
20240412,121600,20867090,5400,5370,5400,5370,11
|
|
20240412,121500,20807720,5350,5350,5350,5350,0
|
|
20240412,121400,20807720,5350,5350,5350,5350,0
|
|
20240412,121300,20807720,5350,5350,5350,5350,0
|
|
20240412,121200,20807720,5350,5350,5350,5350,0
|
|
20240412,121100,20807720,5350,5350,5350,5350,0
|
|
20240412,121000,20807720,5350,5350,5350,5350,0
|
|
20240412,120900,20807720,5350,5350,5350,5350,0
|
|
20240412,120800,20807720,5350,5350,5350,5350,0
|
|
20240412,120700,20807720,5350,5350,5350,5350,0
|
|
20240412,120600,20807720,5350,5350,5350,5350,0
|
|
20240412,120500,20807720,5350,5350,5350,5350,1
|
|
20240412,120400,20802370,5360,5360,5360,5360,0
|
|
20240412,120300,20802370,5360,5360,5360,5360,0
|
|
20240412,120200,20802370,5360,5360,5360,5360,0
|
|
20240412,120100,20802370,5360,5360,5360,5360,0
|
|
20240412,120000,20802370,5360,5360,5360,5360,0
|
|
20240412,115900,20802370,5360,5360,5360,5360,12
|
|
20240412,115800,20738050,5360,5360,5360,5360,0
|
|
20240412,115700,20738050,5360,5360,5360,5360,0
|
|
20240412,115600,20738050,5360,5360,5360,5360,0
|
|
20240412,115500,20738050,5360,5360,5360,5360,0
|
|
20240412,115400,20738050,5360,5360,5360,5360,0
|
|
20240412,115300,20738050,5360,5360,5360,5360,0
|
|
20240412,115200,20738050,5360,5360,5360,5360,0
|
|
20240412,115100,20738050,5360,5360,5360,5360,0
|
|
20240412,115000,20738050,5360,5360,5360,5360,0
|
|
20240412,114900,20738050,5360,5360,5360,5360,0
|
|
20240412,114800,20738050,5360,5360,5360,5360,0
|
|
20240412,114700,20738050,5360,5360,5360,5360,0
|
|
20240412,114600,20738050,5360,5360,5360,5360,0
|
|
20240412,114500,20738050,5360,5360,5360,5360,0
|
|
20240412,114400,20738050,5360,5360,5360,5360,0
|
|
20240412,114300,20738050,5360,5360,5360,5360,0
|
|
20240412,114200,20738050,5360,5360,5360,5360,12
|
|
20240412,114100,20673730,5320,5320,5320,5320,0
|
|
20240412,114000,20673730,5320,5320,5320,5320,0
|
|
20240412,113900,20673730,5320,5320,5320,5320,0
|
|
20240412,113800,20673730,5320,5320,5320,5320,0
|
|
20240412,113700,20673730,5320,5320,5320,5320,0
|
|
20240412,113600,20673730,5320,5320,5320,5320,0
|
|
20240412,113500,20673730,5320,5320,5320,5320,0
|
|
20240412,113400,20673730,5320,5320,5320,5320,11
|
|
20240412,113300,20615210,5360,5360,5360,5360,0
|
|
20240412,113200,20615210,5360,5360,5360,5360,0
|
|
20240412,113100,20615210,5360,5360,5360,5360,59
|
|
20240412,113000,20298970,5360,5360,5360,5360,0
|
|
20240412,112900,20298970,5360,5360,5360,5360,0
|
|
20240412,112800,20298970,5360,5360,5360,5360,0
|
|
20240412,112700,20298970,5360,5360,5360,5360,0
|
|
20240412,112600,20298970,5360,5360,5360,5360,0
|
|
20240412,112500,20298970,5360,5360,5360,5360,12
|
|
20240412,112400,20234650,5360,5360,5360,5360,0
|
|
20240412,112300,20234650,5360,5360,5360,5360,0
|
|
20240412,112200,20234650,5360,5360,5360,5360,0
|
|
20240412,112100,20234650,5360,5360,5360,5360,0
|
|
20240412,112000,20234650,5360,5360,5360,5360,0
|
|
20240412,111900,20234650,5360,5360,5360,5360,0
|
|
20240412,111800,20234650,5360,5360,5360,5360,0
|
|
20240412,111700,20234650,5360,5360,5360,5360,0
|
|
20240412,111600,20234650,5360,5360,5360,5360,0
|
|
20240412,111500,20234650,5360,5360,5360,5360,0
|
|
20240412,111400,20234650,5360,5360,5360,5360,0
|
|
20240412,111300,20234650,5360,5360,5360,5360,0
|
|
20240412,111200,20234650,5360,5360,5360,5360,0
|
|
20240412,111100,20234650,5360,5360,5360,5360,0
|
|
20240412,111000,20234650,5360,5360,5360,5360,0
|
|
20240412,110900,20234650,5360,5360,5360,5360,10
|
|
20240412,110800,20181050,5360,5360,5360,5360,12
|
|
20240412,110700,20116730,5330,5330,5330,5330,0
|
|
20240412,110600,20116730,5330,5330,5330,5330,0
|
|
20240412,110500,20116730,5330,5330,5330,5330,0
|
|
20240412,110400,20116730,5330,5330,5330,5330,0
|
|
20240412,110300,20116730,5330,5330,5330,5330,0
|
|
20240412,110200,20116730,5330,5330,5330,5330,0
|
|
20240412,110100,20116730,5330,5330,5330,5330,0
|
|
20240412,110000,20116730,5330,5360,5360,5330,12
|
|
20240412,105900,20052470,5360,5360,5360,5360,0
|
|
20240412,105800,20052470,5360,5360,5360,5360,0
|
|
20240412,105700,20052470,5360,5360,5360,5360,0
|
|
20240412,105600,20052470,5360,5360,5360,5360,0
|
|
20240412,105500,20052470,5360,5360,5360,5360,0
|
|
20240412,105400,20052470,5360,5360,5360,5360,33
|
|
20240412,105300,19875590,5420,5420,5420,5420,0
|
|
20240412,105200,19875590,5420,5420,5420,5420,0
|
|
20240412,105100,19875590,5420,5420,5420,5420,12
|
|
20240412,105000,19810550,5420,5420,5420,5420,0
|
|
20240412,104900,19810550,5420,5420,5420,5420,0
|
|
20240412,104800,19810550,5420,5420,5420,5420,0
|
|
20240412,104700,19810550,5420,5420,5420,5420,0
|
|
20240412,104600,19810550,5420,5420,5420,5420,0
|
|
20240412,104500,19810550,5420,5420,5420,5420,0
|
|
20240412,104400,19810550,5420,5420,5420,5420,0
|
|
20240412,104300,19810550,5420,5420,5420,5420,0
|
|
20240412,104200,19810550,5420,5420,5420,5420,0
|
|
20240412,104100,19810550,5420,5420,5420,5420,0
|
|
20240412,104000,19810550,5420,5420,5420,5420,0
|
|
20240412,103900,19810550,5420,5420,5420,5420,0
|
|
20240412,103800,19810550,5420,5420,5420,5420,0
|
|
20240412,103700,19810550,5420,5420,5420,5420,0
|
|
20240412,103600,19810550,5420,5420,5420,5420,0
|
|
20240412,103500,19810550,5420,5420,5420,5420,0
|
|
20240412,103400,19810550,5420,5420,5420,5420,12
|
|
20240412,103300,19745510,5430,5430,5430,5430,0
|
|
20240412,103200,19745510,5430,5430,5430,5430,0
|
|
20240412,103100,19745510,5430,5430,5430,5430,0
|
|
20240412,103000,19745510,5430,5430,5430,5430,0
|
|
20240412,102900,19745510,5430,5430,5430,5430,0
|
|
20240412,102800,19745510,5430,5430,5430,5430,0
|
|
20240412,102700,19745510,5430,5430,5430,5430,2
|
|
20240412,102600,19734650,5430,5430,5430,5430,19
|
|
20240412,102500,19631480,5430,5430,5430,5430,0
|
|
20240412,102400,19631480,5430,5430,5430,5430,10
|
|
20240412,102300,19577180,5430,5430,5430,5430,0
|
|
20240412,102200,19577180,5430,5430,5430,5430,0
|
|
20240412,102100,19577180,5430,5430,5430,5430,10
|
|
20240412,102000,19522880,5430,5430,5430,5430,0
|
|
20240412,101900,19522880,5430,5430,5430,5430,0
|
|
20240412,101800,19522880,5430,5430,5430,5430,0
|
|
20240412,101700,19522880,5430,5430,5430,5430,12
|
|
20240412,101600,19457720,5360,5360,5360,5360,15
|
|
20240412,101500,19377320,5440,5440,5440,5440,0
|
|
20240412,101400,19377320,5440,5440,5440,5440,1
|
|
20240412,101300,19371880,5440,5440,5440,5440,0
|
|
20240412,101200,19371880,5440,5440,5440,5440,0
|
|
20240412,101100,19371880,5440,5440,5440,5440,0
|
|
20240412,101000,19371880,5440,5440,5440,5440,0
|
|
20240412,100900,19371880,5440,5440,5440,5440,19
|
|
20240412,100800,19268520,5440,5440,5440,5440,0
|
|
20240412,100700,19268520,5440,5440,5440,5440,0
|
|
20240412,100600,19268520,5440,5440,5440,5440,214
|
|
20240412,100500,18104360,5440,5440,5440,5440,19
|
|
20240412,100400,18001000,5440,5440,5440,5440,0
|
|
20240412,100300,18001000,5440,5440,5440,5440,10
|
|
20240412,100200,17946600,5430,5430,5430,5430,7
|
|
20240412,100100,17908590,5430,5430,5430,5430,182
|
|
20240412,100000,16920330,5430,5400,5430,5400,285
|
|
20240412,095900,15376790,5400,5400,5400,5400,0
|
|
20240412,095800,15376790,5400,5400,5400,5400,0
|
|
20240412,095700,15376790,5400,5400,5400,5400,1
|
|
20240412,095600,15371390,5400,5400,5400,5400,11
|
|
20240412,095500,15311990,5400,5400,5400,5400,2
|
|
20240412,095400,15301190,5400,5400,5400,5400,0
|
|
20240412,095300,15301190,5400,5400,5400,5400,0
|
|
20240412,095200,15301190,5400,5400,5400,5400,0
|
|
20240412,095100,15301190,5400,5380,5400,5380,800
|
|
20240412,095000,10982640,5390,5390,5390,5390,0
|
|
20240412,094900,10982640,5390,5390,5390,5390,0
|
|
20240412,094800,10982640,5390,5390,5390,5390,0
|
|
20240412,094700,10982640,5390,5390,5390,5390,0
|
|
20240412,094600,10982640,5390,5390,5390,5390,0
|
|
20240412,094500,10982640,5390,5380,5390,5380,649
|
|
20240412,094400,7484710,5380,5380,5380,5380,0
|
|
20240412,094300,7484710,5380,5380,5380,5380,12
|
|
20240412,094200,7420150,5310,5310,5310,5310,0
|
|
20240412,094100,7420150,5310,5310,5310,5310,20
|
|
20240412,094000,7313950,5310,5310,5310,5310,0
|
|
20240412,093900,7313950,5310,5310,5310,5310,0
|
|
20240412,093800,7313950,5310,5310,5310,5310,0
|
|
20240412,093700,7313950,5310,5310,5310,5310,1
|
|
20240412,093600,7308640,5390,5390,5390,5390,0
|
|
20240412,093500,7308640,5390,5390,5390,5390,0
|
|
20240412,093400,7308640,5390,5390,5390,5390,0
|
|
20240412,093300,7308640,5390,5390,5390,5390,0
|
|
20240412,093200,7308640,5390,5330,5390,5330,156
|
|
20240412,093100,6468990,5320,5320,5320,5320,0
|
|
20240412,093000,6468990,5320,5320,5320,5320,0
|
|
20240412,092900,6468990,5320,5290,5320,5290,62
|
|
20240412,092800,6140070,5280,5280,5280,5280,7
|
|
20240412,092700,6103110,5260,5260,5260,5260,1
|
|
20240412,092600,6097850,5280,5270,5280,5270,12
|
|
20240412,092500,6034580,5270,5270,5270,5270,0
|
|
20240412,092400,6034580,5270,5270,5270,5270,0
|
|
20240412,092300,6034580,5270,5270,5270,5270,0
|
|
20240412,092200,6034580,5270,5270,5270,5270,0
|
|
20240412,092100,6034580,5270,5270,5270,5270,0
|
|
20240412,092000,6034580,5270,5250,5270,5250,347
|
|
20240412,091900,4211560,5250,5250,5250,5250,0
|
|
20240412,091800,4211560,5250,5250,5250,5250,50
|
|
20240412,091700,3949060,5250,5250,5250,5250,111
|
|
20240412,091600,3366310,5250,5250,5250,5250,0
|
|
20240412,091500,3366310,5250,5250,5250,5250,0
|
|
20240412,091400,3366310,5250,5250,5250,5250,320
|
|
20240412,091300,1686310,5260,5260,5260,5260,10
|
|
20240412,091200,1633710,5250,5250,5250,5250,0
|
|
20240412,091100,1633710,5250,5250,5250,5250,0
|
|
20240412,091000,1633710,5250,5250,5250,5250,0
|
|
20240412,090900,1633710,5250,5250,5250,5250,11
|
|
20240412,090800,1575960,5250,5250,5250,5250,1
|
|
20240412,090700,1570710,5250,5250,5250,5250,0
|
|
20240412,090600,1570710,5250,5250,5250,5250,5
|
|
20240412,090500,1544460,5250,5250,5250,5250,0
|
|
20240412,090400,1544460,5250,5250,5250,5250,5
|
|
20240412,090300,1518210,5250,5250,5250,5250,5
|
|
20240412,090200,1491960,5250,5250,5250,5250,0
|
|
20240412,090100,1491960,5250,5250,5250,5250,0
|
|
20240412,090000,1491960,5250,5210,5260,5210,286
|