675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201200,28885460,5200,5200,5200,5200,421
|
|
20240417,201100,28885460,5200,5200,5200,5200,0
|
|
20240417,201000,28885460,5200,5200,5200,5200,0
|
|
20240417,200900,28885460,5200,5200,5200,5200,0
|
|
20240417,200800,28885460,5200,5200,5200,5200,0
|
|
20240417,200700,28885460,5200,5200,5200,5200,0
|
|
20240417,200600,28885460,5200,5200,5200,5200,0
|
|
20240417,200500,28885460,5200,5200,5200,5200,0
|
|
20240417,200400,28885460,5200,5200,5200,5200,0
|
|
20240417,200300,28885460,5200,5200,5200,5200,0
|
|
20240417,200200,28885460,5200,5200,5200,5200,0
|
|
20240417,200100,28885460,5200,5200,5200,5200,0
|
|
20240417,200000,28885460,5200,5200,5200,5200,0
|
|
20240417,195900,28885460,5200,5200,5200,5200,0
|
|
20240417,195800,28885460,5200,5200,5200,5200,0
|
|
20240417,195700,28885460,5200,5200,5200,5200,0
|
|
20240417,195600,28885460,5200,5200,5200,5200,0
|
|
20240417,195500,28885460,5200,5200,5200,5200,0
|
|
20240417,195400,28885460,5200,5200,5200,5200,0
|
|
20240417,195300,28885460,5200,5200,5200,5200,0
|
|
20240417,195200,28885460,5200,5200,5200,5200,0
|
|
20240417,195100,28885460,5200,5200,5200,5200,0
|
|
20240417,195000,28885460,5200,5200,5200,5200,0
|
|
20240417,194900,28885460,5200,5200,5200,5200,0
|
|
20240417,194800,28885460,5200,5200,5200,5200,0
|
|
20240417,194700,28885460,5200,5200,5200,5200,0
|
|
20240417,194600,28885460,5200,5200,5200,5200,0
|
|
20240417,194500,28885460,5200,5200,5200,5200,0
|
|
20240417,194400,28885460,5200,5200,5200,5200,0
|
|
20240417,194300,28885460,5200,5200,5200,5200,0
|
|
20240417,194200,28885460,5200,5200,5200,5200,421
|
|
20240417,194100,28885460,5200,5200,5200,5200,0
|
|
20240417,194000,28885460,5200,5200,5200,5200,0
|
|
20240417,193900,28885460,5200,5200,5200,5200,0
|
|
20240417,193800,28885460,5200,5200,5200,5200,0
|
|
20240417,193700,28885460,5200,5200,5200,5200,0
|
|
20240417,193600,28885460,5200,5200,5200,5200,0
|
|
20240417,193500,28885460,5200,5200,5200,5200,0
|
|
20240417,193400,28885460,5200,5200,5200,5200,0
|
|
20240417,193300,28885460,5200,5200,5200,5200,0
|
|
20240417,193200,28885460,5200,5200,5200,5200,0
|
|
20240417,193100,28885460,5200,5200,5200,5200,0
|
|
20240417,193000,28885460,5200,5200,5200,5200,0
|
|
20240417,192900,28885460,5200,5200,5200,5200,0
|
|
20240417,192800,28885460,5200,5200,5200,5200,0
|
|
20240417,192700,28885460,5200,5200,5200,5200,0
|
|
20240417,192600,28885460,5200,5200,5200,5200,0
|
|
20240417,192500,28885460,5200,5200,5200,5200,0
|
|
20240417,192400,28885460,5200,5200,5200,5200,0
|
|
20240417,192300,28885460,5200,5200,5200,5200,0
|
|
20240417,192200,28885460,5200,5200,5200,5200,0
|
|
20240417,192100,28885460,5200,5200,5200,5200,0
|
|
20240417,192000,28885460,5200,5200,5200,5200,0
|
|
20240417,191900,28885460,5200,5200,5200,5200,0
|
|
20240417,191800,28885460,5200,5200,5200,5200,0
|
|
20240417,191700,28885460,5200,5200,5200,5200,0
|
|
20240417,191600,28885460,5200,5200,5200,5200,0
|
|
20240417,191500,28885460,5200,5200,5200,5200,0
|
|
20240417,191400,28885460,5200,5200,5200,5200,0
|
|
20240417,191300,28885460,5200,5200,5200,5200,0
|
|
20240417,191200,28885460,5200,5200,5200,5200,421
|
|
20240417,191100,28885460,5200,5200,5200,5200,0
|
|
20240417,191000,28885460,5200,5200,5200,5200,0
|
|
20240417,190900,28885460,5200,5200,5200,5200,0
|
|
20240417,190800,28885460,5200,5200,5200,5200,0
|
|
20240417,190700,28885460,5200,5200,5200,5200,0
|
|
20240417,190600,28885460,5200,5200,5200,5200,0
|
|
20240417,190500,28885460,5200,5200,5200,5200,0
|
|
20240417,190400,28885460,5200,5200,5200,5200,0
|
|
20240417,190300,28885460,5200,5200,5200,5200,0
|
|
20240417,190200,28885460,5200,5200,5200,5200,0
|
|
20240417,190100,28885460,5200,5200,5200,5200,0
|
|
20240417,190000,28885460,5200,5200,5200,5200,0
|
|
20240417,185900,28885460,5200,5200,5200,5200,0
|
|
20240417,185800,28885460,5200,5200,5200,5200,0
|
|
20240417,185700,28885460,5200,5200,5200,5200,0
|
|
20240417,185600,28885460,5200,5200,5200,5200,0
|
|
20240417,185500,28885460,5200,5200,5200,5200,0
|
|
20240417,185400,28885460,5200,5200,5200,5200,0
|
|
20240417,185300,28885460,5200,5200,5200,5200,0
|
|
20240417,185200,28885460,5200,5200,5200,5200,0
|
|
20240417,185100,28885460,5200,5200,5200,5200,0
|
|
20240417,185000,28885460,5200,5200,5200,5200,0
|
|
20240417,184900,28885460,5200,5200,5200,5200,0
|
|
20240417,184800,28885460,5200,5200,5200,5200,0
|
|
20240417,184700,28885460,5200,5200,5200,5200,0
|
|
20240417,184600,28885460,5200,5200,5200,5200,0
|
|
20240417,184500,28885460,5200,5200,5200,5200,0
|
|
20240417,184400,28885460,5200,5200,5200,5200,0
|
|
20240417,184300,28885460,5200,5200,5200,5200,0
|
|
20240417,184200,28885460,5200,5200,5200,5200,421
|
|
20240417,184100,28885460,5200,5200,5200,5200,0
|
|
20240417,184000,28885460,5200,5200,5200,5200,0
|
|
20240417,183900,28885460,5200,5200,5200,5200,0
|
|
20240417,183800,28885460,5200,5200,5200,5200,0
|
|
20240417,183700,28885460,5200,5200,5200,5200,0
|
|
20240417,183600,28885460,5200,5200,5200,5200,0
|
|
20240417,183500,28885460,5200,5200,5200,5200,0
|
|
20240417,183400,28885460,5200,5200,5200,5200,0
|
|
20240417,183300,28885460,5200,5200,5200,5200,0
|
|
20240417,183200,28885460,5200,5200,5200,5200,0
|
|
20240417,183100,28885460,5200,5200,5200,5200,0
|
|
20240417,183000,28885460,5200,5200,5200,5200,0
|
|
20240417,182900,28885460,5200,5200,5200,5200,0
|
|
20240417,182800,28885460,5200,5200,5200,5200,0
|
|
20240417,182700,28885460,5200,5200,5200,5200,0
|
|
20240417,182600,28885460,5200,5200,5200,5200,0
|
|
20240417,182500,28885460,5200,5200,5200,5200,0
|
|
20240417,182400,28885460,5200,5200,5200,5200,0
|
|
20240417,182300,28885460,5200,5200,5200,5200,0
|
|
20240417,182200,28885460,5200,5200,5200,5200,0
|
|
20240417,182100,28885460,5200,5200,5200,5200,0
|
|
20240417,182000,28885460,5200,5200,5200,5200,0
|
|
20240417,181900,28885460,5200,5200,5200,5200,0
|
|
20240417,181800,28885460,5200,5200,5200,5200,0
|
|
20240417,181700,28885460,5200,5200,5200,5200,0
|
|
20240417,181600,28885460,5200,5200,5200,5200,0
|
|
20240417,181500,28885460,5200,5200,5200,5200,0
|
|
20240417,181400,28885460,5200,5200,5200,5200,0
|
|
20240417,181300,28885460,5200,5200,5200,5200,0
|
|
20240417,181200,28885460,5200,5200,5200,5200,421
|
|
20240417,181100,28885460,5200,5200,5200,5200,0
|
|
20240417,181000,28885460,5200,5200,5200,5200,0
|
|
20240417,180900,28885460,5200,5200,5200,5200,0
|
|
20240417,180800,28885460,5200,5200,5200,5200,0
|
|
20240417,180700,28885460,5200,5200,5200,5200,0
|
|
20240417,180600,28885460,5200,5200,5200,5200,0
|
|
20240417,180500,28885460,5200,5200,5200,5200,0
|
|
20240417,180400,28885460,5200,5200,5200,5200,0
|
|
20240417,180300,28885460,5200,5200,5200,5200,0
|
|
20240417,180200,28885460,5200,5200,5200,5200,0
|
|
20240417,180100,28885460,5200,5200,5200,5200,0
|
|
20240417,180000,28885460,5200,5200,5200,5200,0
|
|
20240417,175900,28885460,5200,5200,5200,5200,0
|
|
20240417,175800,28885460,5200,5200,5200,5200,0
|
|
20240417,175700,28885460,5200,5200,5200,5200,0
|
|
20240417,175600,28885460,5200,5200,5200,5200,0
|
|
20240417,175500,28885460,5200,5200,5200,5200,0
|
|
20240417,175400,28885460,5200,5200,5200,5200,0
|
|
20240417,175300,28885460,5200,5200,5200,5200,0
|
|
20240417,175200,28885460,5200,5200,5200,5200,0
|
|
20240417,175100,28885460,5200,5200,5200,5200,0
|
|
20240417,175000,28885460,5200,5200,5200,5200,0
|
|
20240417,174900,28885460,5200,5200,5200,5200,0
|
|
20240417,174800,28885460,5200,5200,5200,5200,0
|
|
20240417,174700,28885460,5200,5200,5200,5200,0
|
|
20240417,174600,28885460,5200,5200,5200,5200,0
|
|
20240417,174500,28885460,5200,5200,5200,5200,0
|
|
20240417,174400,28885460,5200,5200,5200,5200,0
|
|
20240417,174300,28885460,5200,5200,5200,5200,0
|
|
20240417,174200,28885460,5200,5200,5200,5200,421
|
|
20240417,174100,28885460,5200,5200,5200,5200,0
|
|
20240417,174000,28885460,5200,5200,5200,5200,0
|
|
20240417,173900,28885460,5200,5200,5200,5200,0
|
|
20240417,173800,28885460,5200,5200,5200,5200,0
|
|
20240417,173700,28885460,5200,5200,5200,5200,0
|
|
20240417,173600,28885460,5200,5200,5200,5200,0
|
|
20240417,173500,28885460,5200,5200,5200,5200,0
|
|
20240417,173400,28885460,5200,5200,5200,5200,0
|
|
20240417,173300,28885460,5200,5200,5200,5200,0
|
|
20240417,173200,28885460,5200,5200,5200,5200,0
|
|
20240417,173100,28885460,5200,5200,5200,5200,0
|
|
20240417,173000,28885460,5200,5200,5200,5200,0
|
|
20240417,172900,28885460,5200,5200,5200,5200,0
|
|
20240417,172800,28885460,5200,5200,5200,5200,0
|
|
20240417,172700,28885460,5200,5200,5200,5200,0
|
|
20240417,172600,28885460,5200,5200,5200,5200,0
|
|
20240417,172500,28885460,5200,5200,5200,5200,0
|
|
20240417,172400,28885460,5200,5200,5200,5200,0
|
|
20240417,172300,28885460,5200,5200,5200,5200,0
|
|
20240417,172200,28885460,5200,5200,5200,5200,0
|
|
20240417,172100,28885460,5200,5200,5200,5200,0
|
|
20240417,172000,28885460,5200,5200,5200,5200,0
|
|
20240417,171900,28885460,5200,5200,5200,5200,0
|
|
20240417,171800,28885460,5200,5200,5200,5200,0
|
|
20240417,171700,28885460,5200,5200,5200,5200,0
|
|
20240417,171600,28885460,5200,5200,5200,5200,0
|
|
20240417,171500,28885460,5200,5200,5200,5200,0
|
|
20240417,171400,28885460,5200,5200,5200,5200,0
|
|
20240417,171300,28885460,5200,5200,5200,5200,0
|
|
20240417,171200,28885460,5200,5200,5200,5200,421
|
|
20240417,171100,28885460,5200,5200,5200,5200,0
|
|
20240417,171000,28885460,5200,5200,5200,5200,0
|
|
20240417,170900,28885460,5200,5200,5200,5200,0
|
|
20240417,170800,28885460,5200,5200,5200,5200,0
|
|
20240417,170700,28885460,5200,5200,5200,5200,0
|
|
20240417,170600,28885460,5200,5200,5200,5200,0
|
|
20240417,170500,28885460,5200,5200,5200,5200,0
|
|
20240417,170400,28885460,5200,5200,5200,5200,0
|
|
20240417,170300,28885460,5200,5200,5200,5200,0
|
|
20240417,170200,28885460,5200,5200,5200,5200,0
|
|
20240417,170100,28885460,5200,5200,5200,5200,0
|
|
20240417,170000,28885460,5200,5200,5200,5200,0
|
|
20240417,165900,28885460,5200,5200,5200,5200,0
|
|
20240417,165800,28885460,5200,5200,5200,5200,0
|
|
20240417,165700,28885460,5200,5200,5200,5200,0
|
|
20240417,165600,28885460,5200,5200,5200,5200,0
|
|
20240417,165500,28885460,5200,5200,5200,5200,0
|
|
20240417,165400,28885460,5200,5200,5200,5200,0
|
|
20240417,165300,28885460,5200,5200,5200,5200,0
|
|
20240417,165200,28885460,5200,5200,5200,5200,0
|
|
20240417,165100,28885460,5200,5200,5200,5200,0
|
|
20240417,165000,28885460,5200,5200,5200,5200,0
|
|
20240417,164900,28885460,5200,5200,5200,5200,0
|
|
20240417,164800,28885460,5200,5200,5200,5200,0
|
|
20240417,164700,28885460,5200,5200,5200,5200,0
|
|
20240417,164600,28885460,5200,5200,5200,5200,0
|
|
20240417,164500,28885460,5200,5200,5200,5200,0
|
|
20240417,164400,28885460,5200,5200,5200,5200,0
|
|
20240417,164300,28885460,5200,5200,5200,5200,0
|
|
20240417,164200,28885460,5200,5200,5200,5200,421
|
|
20240417,164100,28885460,5200,5200,5200,5200,0
|
|
20240417,164000,28885460,5200,5200,5200,5200,0
|
|
20240417,163900,28885460,5200,5200,5200,5200,0
|
|
20240417,163800,28885460,5200,5200,5200,5200,0
|
|
20240417,163700,28885460,5200,5200,5200,5200,0
|
|
20240417,163600,28885460,5200,5200,5200,5200,0
|
|
20240417,163500,28885460,5200,5200,5200,5200,0
|
|
20240417,163400,28885460,5200,5200,5200,5200,0
|
|
20240417,163300,28885460,5200,5200,5200,5200,0
|
|
20240417,163200,28885460,5200,5200,5200,5200,0
|
|
20240417,163100,28885460,5200,5200,5200,5200,0
|
|
20240417,163000,28885460,5200,5200,5200,5200,0
|
|
20240417,162900,28885460,5200,5200,5200,5200,0
|
|
20240417,162800,28885460,5200,5200,5200,5200,0
|
|
20240417,162700,28885460,5200,5200,5200,5200,0
|
|
20240417,162600,28885460,5200,5200,5200,5200,0
|
|
20240417,162500,28885460,5200,5200,5200,5200,0
|
|
20240417,162400,28885460,5200,5200,5200,5200,0
|
|
20240417,162300,28885460,5200,5200,5200,5200,0
|
|
20240417,162200,28885460,5200,5200,5200,5200,0
|
|
20240417,162100,28885460,5200,5200,5200,5200,0
|
|
20240417,162000,28885460,5200,5200,5200,5200,0
|
|
20240417,161900,28885460,5200,5200,5200,5200,0
|
|
20240417,161800,28885460,5200,5200,5200,5200,0
|
|
20240417,161700,28885460,5200,5200,5200,5200,0
|
|
20240417,161600,28885460,5200,5200,5200,5200,0
|
|
20240417,161500,28885460,5200,5200,5200,5200,0
|
|
20240417,161400,28885460,5200,5200,5200,5200,0
|
|
20240417,161300,28885460,5200,5200,5200,5200,0
|
|
20240417,161200,28885460,5200,5200,5200,5200,421
|
|
20240417,161100,28885460,5200,5200,5200,5200,0
|
|
20240417,161000,28885460,5200,5200,5200,5200,0
|
|
20240417,160900,28885460,5200,5200,5200,5200,0
|
|
20240417,160800,28885460,5200,5200,5200,5200,0
|
|
20240417,160700,28885460,5200,5200,5200,5200,0
|
|
20240417,160600,28885460,5200,5200,5200,5200,0
|
|
20240417,160500,28885460,5200,5200,5200,5200,0
|
|
20240417,160400,28885460,5200,5200,5200,5200,0
|
|
20240417,160300,28885460,5200,5200,5200,5200,0
|
|
20240417,160200,28885460,5200,5200,5200,5200,0
|
|
20240417,160100,28885460,5200,5200,5200,5200,0
|
|
20240417,160000,28885460,5200,5200,5200,5200,0
|
|
20240417,155900,28885460,5200,5200,5200,5200,0
|
|
20240417,155800,28885460,5200,5200,5200,5200,0
|
|
20240417,155700,28885460,5200,5200,5200,5200,0
|
|
20240417,155600,28885460,5200,5200,5200,5200,0
|
|
20240417,155500,28885460,5200,5200,5200,5200,0
|
|
20240417,155400,28885460,5200,5200,5200,5200,0
|
|
20240417,155300,28885460,5200,5200,5200,5200,0
|
|
20240417,155200,28885460,5200,5200,5200,5200,0
|
|
20240417,155100,28885460,5200,5200,5200,5200,0
|
|
20240417,155000,28885460,5200,5200,5200,5200,0
|
|
20240417,154900,28885460,5200,5200,5200,5200,0
|
|
20240417,154800,28885460,5200,5200,5200,5200,0
|
|
20240417,154700,28885460,5200,5200,5200,5200,0
|
|
20240417,154600,28885460,5200,5200,5200,5200,0
|
|
20240417,154500,28885460,5200,5200,5200,5200,0
|
|
20240417,154400,28885460,5200,5200,5200,5200,0
|
|
20240417,154300,28885460,5200,5200,5200,5200,0
|
|
20240417,154200,28885460,5200,5200,5200,5200,421
|
|
20240417,154100,28885460,5200,5200,5200,5200,0
|
|
20240417,154000,28885460,5200,5200,5200,5200,0
|
|
20240417,153900,28885460,5200,5200,5200,5200,0
|
|
20240417,153800,28885460,5200,5200,5200,5200,0
|
|
20240417,153700,28885460,5200,5200,5200,5200,0
|
|
20240417,153600,28885460,5200,5200,5200,5200,0
|
|
20240417,153500,28885460,5200,5200,5200,5200,0
|
|
20240417,153400,28885460,5200,5200,5200,5200,0
|
|
20240417,153300,28885460,5200,5200,5200,5200,0
|
|
20240417,153200,28885460,5200,5200,5200,5200,0
|
|
20240417,153100,28885460,5200,5200,5200,5200,0
|
|
20240417,153000,28885460,5200,5200,5200,5200,421
|
|
20240417,152900,26696260,5310,5310,5310,5310,0
|
|
20240417,152800,26696260,5310,5310,5310,5310,0
|
|
20240417,152700,26696260,5310,5310,5310,5310,0
|
|
20240417,152600,26696260,5310,5310,5310,5310,0
|
|
20240417,152500,26696260,5310,5310,5310,5310,0
|
|
20240417,152400,26696260,5310,5310,5310,5310,0
|
|
20240417,152300,26696260,5310,5310,5310,5310,0
|
|
20240417,152200,26696260,5310,5310,5310,5310,0
|
|
20240417,152100,26696260,5310,5310,5310,5310,0
|
|
20240417,152000,26696260,5310,5310,5310,5310,0
|
|
20240417,151900,26696260,5310,5310,5310,5310,0
|
|
20240417,151800,26696260,5310,5310,5310,5310,0
|
|
20240417,151700,26696260,5310,5310,5310,5310,0
|
|
20240417,151600,26696260,5310,5310,5320,5310,19
|
|
20240417,151500,26595360,5300,5280,5300,5280,115
|
|
20240417,151400,25987840,5270,5270,5270,5270,21
|
|
20240417,151300,25877170,5260,5250,5260,5250,51
|
|
20240417,151200,25609050,5250,5250,5250,5250,1
|
|
20240417,151100,25603800,5200,5210,5210,5200,139
|
|
20240417,151000,24880840,5210,5210,5210,5210,0
|
|
20240417,150900,24880840,5210,5210,5210,5210,0
|
|
20240417,150800,24880840,5210,5210,5210,5210,0
|
|
20240417,150700,24880840,5210,5210,5210,5210,2
|
|
20240417,150600,24870420,5270,5270,5270,5270,0
|
|
20240417,150500,24870420,5270,5270,5270,5270,0
|
|
20240417,150400,24870420,5270,5270,5270,5270,0
|
|
20240417,150300,24870420,5270,5270,5270,5270,0
|
|
20240417,150200,24870420,5270,5270,5270,5270,0
|
|
20240417,150100,24870420,5270,5270,5270,5270,0
|
|
20240417,150000,24870420,5270,5270,5270,5270,0
|
|
20240417,145900,24870420,5270,5270,5270,5270,0
|
|
20240417,145800,24870420,5270,5270,5270,5270,0
|
|
20240417,145700,24870420,5270,5270,5270,5270,0
|
|
20240417,145600,24870420,5270,5270,5270,5270,0
|
|
20240417,145500,24870420,5270,5270,5270,5270,0
|
|
20240417,145400,24870420,5270,5270,5270,5270,0
|
|
20240417,145300,24870420,5270,5270,5270,5270,0
|
|
20240417,145200,24870420,5270,5270,5270,5270,0
|
|
20240417,145100,24870420,5270,5270,5270,5270,0
|
|
20240417,145000,24870420,5270,5270,5270,5270,0
|
|
20240417,144900,24870420,5270,5270,5270,5270,0
|
|
20240417,144800,24870420,5270,5270,5270,5270,10
|
|
20240417,144700,24817720,5270,5270,5270,5270,0
|
|
20240417,144600,24817720,5270,5270,5270,5270,0
|
|
20240417,144500,24817720,5270,5270,5270,5270,0
|
|
20240417,144400,24817720,5270,5270,5270,5270,0
|
|
20240417,144300,24817720,5270,5270,5270,5270,0
|
|
20240417,144200,24817720,5270,5270,5270,5270,0
|
|
20240417,144100,24817720,5270,5270,5270,5270,0
|
|
20240417,144000,24817720,5270,5270,5270,5270,0
|
|
20240417,143900,24817720,5270,5270,5270,5270,0
|
|
20240417,143800,24817720,5270,5270,5270,5270,0
|
|
20240417,143700,24817720,5270,5270,5270,5270,0
|
|
20240417,143600,24817720,5270,5270,5270,5270,0
|
|
20240417,143500,24817720,5270,5270,5270,5270,0
|
|
20240417,143400,24817720,5270,5270,5270,5270,0
|
|
20240417,143300,24817720,5270,5270,5270,5270,0
|
|
20240417,143200,24817720,5270,5270,5270,5270,0
|
|
20240417,143100,24817720,5270,5270,5270,5270,10
|
|
20240417,143000,24765020,5270,5270,5270,5270,0
|
|
20240417,142900,24765020,5270,5270,5270,5270,0
|
|
20240417,142800,24765020,5270,5270,5270,5270,0
|
|
20240417,142700,24765020,5270,5270,5270,5270,0
|
|
20240417,142600,24765020,5270,5270,5270,5270,0
|
|
20240417,142500,24765020,5270,5270,5270,5270,0
|
|
20240417,142400,24765020,5270,5270,5270,5270,0
|
|
20240417,142300,24765020,5270,5270,5270,5270,0
|
|
20240417,142200,24765020,5270,5270,5270,5270,0
|
|
20240417,142100,24765020,5270,5270,5270,5270,0
|
|
20240417,142000,24765020,5270,5270,5270,5270,0
|
|
20240417,141900,24765020,5270,5270,5270,5270,0
|
|
20240417,141800,24765020,5270,5270,5270,5270,0
|
|
20240417,141700,24765020,5270,5270,5270,5270,0
|
|
20240417,141600,24765020,5270,5270,5270,5270,0
|
|
20240417,141500,24765020,5270,5270,5270,5270,0
|
|
20240417,141400,24765020,5270,5260,5270,5260,10
|
|
20240417,141300,24712400,5200,5200,5200,5200,0
|
|
20240417,141200,24712400,5200,5200,5200,5200,0
|
|
20240417,141100,24712400,5200,5200,5200,5200,0
|
|
20240417,141000,24712400,5200,5200,5200,5200,0
|
|
20240417,140900,24712400,5200,5200,5200,5200,0
|
|
20240417,140800,24712400,5200,5200,5200,5200,0
|
|
20240417,140700,24712400,5200,5200,5200,5200,2
|
|
20240417,140600,24702000,5200,5200,5200,5200,0
|
|
20240417,140500,24702000,5200,5200,5200,5200,0
|
|
20240417,140400,24702000,5200,5200,5200,5200,0
|
|
20240417,140300,24702000,5200,5200,5200,5200,105
|
|
20240417,140200,24156000,5260,5260,5260,5260,0
|
|
20240417,140100,24156000,5260,5260,5260,5260,0
|
|
20240417,140000,24156000,5260,5260,5260,5260,0
|
|
20240417,135900,24156000,5260,5260,5260,5260,0
|
|
20240417,135800,24156000,5260,5260,5260,5260,0
|
|
20240417,135700,24156000,5260,5260,5260,5260,10
|
|
20240417,135600,24103400,5200,5200,5200,5200,0
|
|
20240417,135500,24103400,5200,5200,5200,5200,0
|
|
20240417,135400,24103400,5200,5200,5200,5200,0
|
|
20240417,135300,24103400,5200,5200,5200,5200,0
|
|
20240417,135200,24103400,5200,5200,5200,5200,0
|
|
20240417,135100,24103400,5200,5200,5200,5200,0
|
|
20240417,135000,24103400,5200,5200,5200,5200,0
|
|
20240417,134900,24103400,5200,5210,5210,5200,145
|
|
20240417,134800,23348860,5260,5260,5260,5260,0
|
|
20240417,134700,23348860,5260,5260,5260,5260,0
|
|
20240417,134600,23348860,5260,5260,5260,5260,0
|
|
20240417,134500,23348860,5260,5260,5260,5260,0
|
|
20240417,134400,23348860,5260,5260,5260,5260,0
|
|
20240417,134300,23348860,5260,5260,5260,5260,0
|
|
20240417,134200,23348860,5260,5260,5260,5260,0
|
|
20240417,134100,23348860,5260,5260,5260,5260,0
|
|
20240417,134000,23348860,5260,5260,5260,5260,10
|
|
20240417,133900,23296260,5200,5200,5200,5200,0
|
|
20240417,133800,23296260,5200,5220,5220,5200,130
|
|
20240417,133700,22620060,5200,5200,5200,5200,0
|
|
20240417,133600,22620060,5200,5200,5200,5200,0
|
|
20240417,133500,22620060,5200,5200,5200,5200,0
|
|
20240417,133400,22620060,5200,5200,5200,5200,0
|
|
20240417,133300,22620060,5200,5200,5200,5200,0
|
|
20240417,133200,22620060,5200,5200,5200,5200,0
|
|
20240417,133100,22620060,5200,5200,5200,5200,0
|
|
20240417,133000,22620060,5200,5250,5250,5200,220
|
|
20240417,132900,21473160,5250,5250,5250,5250,1
|
|
20240417,132800,21467910,5290,5290,5290,5290,0
|
|
20240417,132700,21467910,5290,5290,5290,5290,0
|
|
20240417,132600,21467910,5290,5290,5290,5290,0
|
|
20240417,132500,21467910,5290,5290,5290,5290,0
|
|
20240417,132400,21467910,5290,5290,5290,5290,0
|
|
20240417,132300,21467910,5290,5290,5290,5290,10
|
|
20240417,132200,21415010,5250,5250,5250,5250,0
|
|
20240417,132100,21415010,5250,5250,5250,5250,0
|
|
20240417,132000,21415010,5250,5250,5250,5250,48
|
|
20240417,131900,21163010,5290,5290,5290,5290,0
|
|
20240417,131800,21163010,5290,5290,5290,5290,0
|
|
20240417,131700,21163010,5290,5290,5290,5290,0
|
|
20240417,131600,21163010,5290,5290,5290,5290,0
|
|
20240417,131500,21163010,5290,5290,5290,5290,0
|
|
20240417,131400,21163010,5290,5290,5290,5290,0
|
|
20240417,131300,21163010,5290,5290,5290,5290,0
|
|
20240417,131200,21163010,5290,5290,5290,5290,0
|
|
20240417,131100,21163010,5290,5290,5290,5290,0
|
|
20240417,131000,21163010,5290,5290,5290,5290,0
|
|
20240417,130900,21163010,5290,5290,5290,5290,0
|
|
20240417,130800,21163010,5290,5290,5290,5290,0
|
|
20240417,130700,21163010,5290,5290,5290,5290,0
|
|
20240417,130600,21163010,5290,5290,5290,5290,10
|
|
20240417,130500,21110110,5250,5250,5250,5250,0
|
|
20240417,130400,21110110,5250,5250,5250,5250,0
|
|
20240417,130300,21110110,5250,5250,5250,5250,0
|
|
20240417,130200,21110110,5250,5250,5250,5250,0
|
|
20240417,130100,21110110,5250,5250,5250,5250,0
|
|
20240417,130000,21110110,5250,5250,5250,5250,0
|
|
20240417,125900,21110110,5250,5250,5250,5250,3
|
|
20240417,125800,21094360,5270,5270,5270,5270,36
|
|
20240417,125700,20904640,5290,5250,5290,5250,89
|
|
20240417,125600,20435890,5280,5270,5290,5270,60
|
|
20240417,125500,20119160,5210,5280,5280,5210,122
|
|
20240417,125400,19479100,5280,5280,5280,5280,0
|
|
20240417,125300,19479100,5280,5280,5280,5280,0
|
|
20240417,125200,19479100,5280,5280,5280,5280,0
|
|
20240417,125100,19479100,5280,5280,5280,5280,0
|
|
20240417,125000,19479100,5280,5280,5280,5280,0
|
|
20240417,124900,19479100,5280,5270,5280,5270,11
|
|
20240417,124800,19421080,5270,5270,5270,5270,0
|
|
20240417,124700,19421080,5270,5270,5270,5270,0
|
|
20240417,124600,19421080,5270,5270,5270,5270,0
|
|
20240417,124500,19421080,5270,5270,5270,5270,0
|
|
20240417,124400,19421080,5270,5270,5270,5270,0
|
|
20240417,124300,19421080,5270,5270,5270,5270,0
|
|
20240417,124200,19421080,5270,5270,5270,5270,0
|
|
20240417,124100,19421080,5270,5270,5270,5270,0
|
|
20240417,124000,19421080,5270,5270,5270,5270,0
|
|
20240417,123900,19421080,5270,5270,5270,5270,0
|
|
20240417,123800,19421080,5270,5270,5270,5270,0
|
|
20240417,123700,19421080,5270,5270,5270,5270,0
|
|
20240417,123600,19421080,5270,5270,5270,5270,0
|
|
20240417,123500,19421080,5270,5270,5270,5270,0
|
|
20240417,123400,19421080,5270,5260,5270,5260,13
|
|
20240417,123300,19352610,5260,5260,5260,5260,0
|
|
20240417,123200,19352610,5260,5260,5260,5260,11
|
|
20240417,123100,19294750,5200,5200,5200,5200,0
|
|
20240417,123000,19294750,5200,5200,5200,5200,0
|
|
20240417,122900,19294750,5200,5200,5200,5200,0
|
|
20240417,122800,19294750,5200,5200,5200,5200,0
|
|
20240417,122700,19294750,5200,5200,5200,5200,0
|
|
20240417,122600,19294750,5200,5200,5200,5200,0
|
|
20240417,122500,19294750,5200,5200,5200,5200,0
|
|
20240417,122400,19294750,5200,5200,5200,5200,0
|
|
20240417,122300,19294750,5200,5200,5200,5200,0
|
|
20240417,122200,19294750,5200,5200,5200,5200,0
|
|
20240417,122100,19294750,5200,5210,5210,5200,514
|
|
20240417,122000,16621890,5290,5290,5290,5290,0
|
|
20240417,121900,16621890,5290,5290,5290,5290,1
|
|
20240417,121800,16616600,5210,5210,5210,5210,0
|
|
20240417,121700,16616600,5210,5220,5220,5210,223
|
|
20240417,121600,15454530,5300,5300,5300,5300,0
|
|
20240417,121500,15454530,5300,5300,5300,5300,11
|
|
20240417,121400,15396230,5190,5190,5190,5190,0
|
|
20240417,121300,15396230,5190,5190,5190,5190,0
|
|
20240417,121200,15396230,5190,5190,5190,5190,0
|
|
20240417,121100,15396230,5190,5190,5190,5190,0
|
|
20240417,121000,15396230,5190,5200,5300,5190,577
|
|
20240417,120900,12399100,5200,5220,5220,5200,727
|
|
20240417,120800,8614820,5220,5250,5250,5220,507
|
|
20240417,120700,5963920,5250,5310,5310,5250,42
|
|
20240417,120600,5742480,5340,5340,5340,5340,0
|
|
20240417,120500,5742480,5340,5340,5340,5340,0
|
|
20240417,120400,5742480,5340,5340,5340,5340,0
|
|
20240417,120300,5742480,5340,5340,5340,5340,0
|
|
20240417,120200,5742480,5340,5340,5340,5340,0
|
|
20240417,120100,5742480,5340,5340,5340,5340,0
|
|
20240417,120000,5742480,5340,5340,5340,5340,0
|
|
20240417,115900,5742480,5340,5340,5340,5340,0
|
|
20240417,115800,5742480,5340,5340,5340,5340,11
|
|
20240417,115700,5683740,5340,5340,5340,5340,0
|
|
20240417,115600,5683740,5340,5340,5340,5340,0
|
|
20240417,115500,5683740,5340,5340,5340,5340,0
|
|
20240417,115400,5683740,5340,5340,5340,5340,0
|
|
20240417,115300,5683740,5340,5340,5340,5340,0
|
|
20240417,115200,5683740,5340,5340,5340,5340,0
|
|
20240417,115100,5683740,5340,5340,5340,5340,0
|
|
20240417,115000,5683740,5340,5340,5340,5340,0
|
|
20240417,114900,5683740,5340,5340,5340,5340,0
|
|
20240417,114800,5683740,5340,5340,5340,5340,0
|
|
20240417,114700,5683740,5340,5340,5340,5340,0
|
|
20240417,114600,5683740,5340,5340,5340,5340,0
|
|
20240417,114500,5683740,5340,5340,5340,5340,0
|
|
20240417,114400,5683740,5340,5340,5340,5340,0
|
|
20240417,114300,5683740,5340,5340,5340,5340,0
|
|
20240417,114200,5683740,5340,5340,5340,5340,0
|
|
20240417,114100,5683740,5340,5340,5340,5340,11
|
|
20240417,114000,5625000,5340,5340,5340,5340,0
|
|
20240417,113900,5625000,5340,5340,5340,5340,0
|
|
20240417,113800,5625000,5340,5340,5340,5340,0
|
|
20240417,113700,5625000,5340,5340,5340,5340,0
|
|
20240417,113600,5625000,5340,5340,5340,5340,0
|
|
20240417,113500,5625000,5340,5340,5340,5340,0
|
|
20240417,113400,5625000,5340,5340,5340,5340,0
|
|
20240417,113300,5625000,5340,5340,5340,5340,0
|
|
20240417,113200,5625000,5340,5340,5340,5340,0
|
|
20240417,113100,5625000,5340,5340,5340,5340,0
|
|
20240417,113000,5625000,5340,5340,5340,5340,0
|
|
20240417,112900,5625000,5340,5340,5340,5340,0
|
|
20240417,112800,5625000,5340,5340,5340,5340,0
|
|
20240417,112700,5625000,5340,5340,5340,5340,0
|
|
20240417,112600,5625000,5340,5340,5340,5340,0
|
|
20240417,112500,5625000,5340,5340,5340,5340,0
|
|
20240417,112400,5625000,5340,5330,5340,5330,11
|
|
20240417,112300,5566310,5330,5330,5330,5330,0
|
|
20240417,112200,5566310,5330,5330,5330,5330,0
|
|
20240417,112100,5566310,5330,5330,5330,5330,0
|
|
20240417,112000,5566310,5330,5330,5330,5330,0
|
|
20240417,111900,5566310,5330,5330,5330,5330,0
|
|
20240417,111800,5566310,5330,5330,5330,5330,0
|
|
20240417,111700,5566310,5330,5330,5330,5330,0
|
|
20240417,111600,5566310,5330,5330,5330,5330,0
|
|
20240417,111500,5566310,5330,5330,5330,5330,0
|
|
20240417,111400,5566310,5330,5330,5330,5330,0
|
|
20240417,111300,5566310,5330,5330,5330,5330,0
|
|
20240417,111200,5566310,5330,5330,5330,5330,0
|
|
20240417,111100,5566310,5330,5330,5330,5330,0
|
|
20240417,111000,5566310,5330,5330,5330,5330,0
|
|
20240417,110900,5566310,5330,5330,5330,5330,0
|
|
20240417,110800,5566310,5330,5330,5330,5330,0
|
|
20240417,110700,5566310,5330,5330,5330,5330,11
|
|
20240417,110600,5507680,5240,5240,5240,5240,0
|
|
20240417,110500,5507680,5240,5240,5240,5240,0
|
|
20240417,110400,5507680,5240,5270,5270,5240,171
|
|
20240417,110300,4610800,5280,5280,5280,5280,2
|
|
20240417,110200,4600240,5340,5340,5340,5340,0
|
|
20240417,110100,4600240,5340,5340,5340,5340,0
|
|
20240417,110000,4600240,5340,5340,5340,5340,0
|
|
20240417,105900,4600240,5340,5340,5340,5340,1
|
|
20240417,105800,4594900,5340,5340,5340,5340,0
|
|
20240417,105700,4594900,5340,5340,5340,5340,0
|
|
20240417,105600,4594900,5340,5340,5340,5340,0
|
|
20240417,105500,4594900,5340,5340,5340,5340,0
|
|
20240417,105400,4594900,5340,5340,5340,5340,0
|
|
20240417,105300,4594900,5340,5340,5340,5340,0
|
|
20240417,105200,4594900,5340,5340,5340,5340,0
|
|
20240417,105100,4594900,5340,5340,5340,5340,0
|
|
20240417,105000,4594900,5340,5330,5340,5330,11
|
|
20240417,104900,4536220,5330,5330,5330,5330,0
|
|
20240417,104800,4536220,5330,5330,5330,5330,0
|
|
20240417,104700,4536220,5330,5330,5330,5330,0
|
|
20240417,104600,4536220,5330,5330,5330,5330,0
|
|
20240417,104500,4536220,5330,5330,5330,5330,0
|
|
20240417,104400,4536220,5330,5330,5330,5330,0
|
|
20240417,104300,4536220,5330,5330,5330,5330,0
|
|
20240417,104200,4536220,5330,5330,5330,5330,0
|
|
20240417,104100,4536220,5330,5330,5330,5330,0
|
|
20240417,104000,4536220,5330,5330,5330,5330,0
|
|
20240417,103900,4536220,5330,5330,5330,5330,0
|
|
20240417,103800,4536220,5330,5330,5330,5330,0
|
|
20240417,103700,4536220,5330,5330,5330,5330,0
|
|
20240417,103600,4536220,5330,5330,5330,5330,0
|
|
20240417,103500,4536220,5330,5330,5330,5330,0
|
|
20240417,103400,4536220,5330,5330,5330,5330,0
|
|
20240417,103300,4536220,5330,5330,5330,5330,11
|
|
20240417,103200,4477590,5340,5340,5340,5340,0
|
|
20240417,103100,4477590,5340,5340,5340,5340,0
|
|
20240417,103000,4477590,5340,5340,5340,5340,0
|
|
20240417,102900,4477590,5340,5340,5340,5340,0
|
|
20240417,102800,4477590,5340,5340,5340,5340,0
|
|
20240417,102700,4477590,5340,5340,5340,5340,0
|
|
20240417,102600,4477590,5340,5340,5340,5340,0
|
|
20240417,102500,4477590,5340,5340,5340,5340,0
|
|
20240417,102400,4477590,5340,5340,5340,5340,0
|
|
20240417,102300,4477590,5340,5340,5340,5340,0
|
|
20240417,102200,4477590,5340,5340,5340,5340,0
|
|
20240417,102100,4477590,5340,5340,5340,5340,0
|
|
20240417,102000,4477590,5340,5340,5340,5340,0
|
|
20240417,101900,4477590,5340,5340,5340,5340,0
|
|
20240417,101800,4477590,5340,5340,5340,5340,0
|
|
20240417,101700,4477590,5340,5340,5340,5340,0
|
|
20240417,101600,4477590,5340,5340,5340,5340,11
|
|
20240417,101500,4418850,5340,5340,5340,5340,0
|
|
20240417,101400,4418850,5340,5340,5340,5340,0
|
|
20240417,101300,4418850,5340,5340,5340,5340,0
|
|
20240417,101200,4418850,5340,5340,5340,5340,0
|
|
20240417,101100,4418850,5340,5340,5340,5340,0
|
|
20240417,101000,4418850,5340,5340,5340,5340,0
|
|
20240417,100900,4418850,5340,5340,5340,5340,0
|
|
20240417,100800,4418850,5340,5340,5340,5340,0
|
|
20240417,100700,4418850,5340,5340,5340,5340,0
|
|
20240417,100600,4418850,5340,5340,5340,5340,0
|
|
20240417,100500,4418850,5340,5340,5340,5340,0
|
|
20240417,100400,4418850,5340,5340,5340,5340,1
|
|
20240417,100300,4413510,5340,5340,5340,5340,0
|
|
20240417,100200,4413510,5340,5340,5340,5340,4
|
|
20240417,100100,4392150,5340,5340,5340,5340,11
|
|
20240417,100000,4333410,5340,5340,5340,5340,0
|
|
20240417,095900,4333410,5340,5310,5340,5310,12
|
|
20240417,095800,4269390,5270,5270,5270,5270,0
|
|
20240417,095700,4269390,5270,5270,5270,5270,0
|
|
20240417,095600,4269390,5270,5270,5270,5270,0
|
|
20240417,095500,4269390,5270,5270,5270,5270,0
|
|
20240417,095400,4269390,5270,5270,5270,5270,0
|
|
20240417,095300,4269390,5270,5280,5280,5270,70
|
|
20240417,095200,3900400,5260,5260,5260,5260,0
|
|
20240417,095100,3900400,5260,5260,5260,5260,0
|
|
20240417,095000,3900400,5260,5260,5260,5260,0
|
|
20240417,094900,3900400,5260,5260,5260,5260,10
|
|
20240417,094800,3847800,5250,5260,5260,5250,32
|
|
20240417,094700,3679640,5250,5260,5260,5250,32
|
|
20240417,094600,3511480,5240,5350,5350,5210,174
|
|
20240417,094500,2596830,5380,5380,5380,5380,0
|
|
20240417,094400,2596830,5380,5380,5380,5380,0
|
|
20240417,094300,2596830,5380,5380,5380,5380,0
|
|
20240417,094200,2596830,5380,5380,5380,5380,11
|
|
20240417,094100,2537650,5380,5380,5380,5380,0
|
|
20240417,094000,2537650,5380,5380,5380,5380,0
|
|
20240417,093900,2537650,5380,5380,5380,5380,0
|
|
20240417,093800,2537650,5380,5380,5380,5380,0
|
|
20240417,093700,2537650,5380,5380,5380,5380,0
|
|
20240417,093600,2537650,5380,5380,5380,5380,0
|
|
20240417,093500,2537650,5380,5380,5380,5380,0
|
|
20240417,093400,2537650,5380,5380,5380,5380,0
|
|
20240417,093300,2537650,5380,5380,5380,5380,0
|
|
20240417,093200,2537650,5380,5380,5380,5380,0
|
|
20240417,093100,2537650,5380,5380,5380,5380,0
|
|
20240417,093000,2537650,5380,5380,5380,5380,0
|
|
20240417,092900,2537650,5380,5380,5380,5380,0
|
|
20240417,092800,2537650,5380,5380,5380,5380,0
|
|
20240417,092700,2537650,5380,5380,5380,5380,0
|
|
20240417,092600,2537650,5380,5380,5380,5380,0
|
|
20240417,092500,2537650,5380,5380,5380,5380,11
|
|
20240417,092400,2478470,5350,5350,5350,5350,1
|
|
20240417,092300,2473120,5380,5380,5380,5380,1
|
|
20240417,092200,2467740,5390,5390,5390,5390,0
|
|
20240417,092100,2467740,5390,5390,5390,5390,0
|
|
20240417,092000,2467740,5390,5390,5390,5390,0
|
|
20240417,091900,2467740,5390,5390,5390,5390,0
|
|
20240417,091800,2467740,5390,5390,5390,5390,0
|
|
20240417,091700,2467740,5390,5390,5390,5390,0
|
|
20240417,091600,2467740,5390,5390,5390,5390,0
|
|
20240417,091500,2467740,5390,5390,5390,5390,0
|
|
20240417,091400,2467740,5390,5390,5390,5390,1
|
|
20240417,091300,2462350,5390,5390,5390,5390,0
|
|
20240417,091200,2462350,5390,5390,5390,5390,0
|
|
20240417,091100,2462350,5390,5390,5390,5390,0
|
|
20240417,091000,2462350,5390,5390,5390,5390,0
|
|
20240417,090900,2462350,5390,5390,5390,5390,1
|
|
20240417,090800,2456960,5360,5360,5360,5360,0
|
|
20240417,090700,2456960,5360,5360,5360,5360,0
|
|
20240417,090600,2456960,5360,5360,5360,5360,0
|
|
20240417,090500,2456960,5360,5360,5360,5360,157
|
|
20240417,090400,1615440,5330,5330,5330,5330,77
|
|
20240417,090300,1205030,5300,5300,5300,5300,78
|
|
20240417,090200,791630,5310,5320,5320,5310,134
|
|
20240417,090100,79950,5330,5330,5330,5330,0
|
|
20240417,090000,79950,5330,5330,5330,5330,15
|