676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201300,14730880,5350,5350,5350,5350,117
|
|
20240419,201200,14730880,5350,5350,5350,5350,0
|
|
20240419,201100,14730880,5350,5350,5350,5350,0
|
|
20240419,201000,14730880,5350,5350,5350,5350,0
|
|
20240419,200900,14730880,5350,5350,5350,5350,0
|
|
20240419,200800,14730880,5350,5350,5350,5350,0
|
|
20240419,200700,14730880,5350,5350,5350,5350,0
|
|
20240419,200600,14730880,5350,5350,5350,5350,0
|
|
20240419,200500,14730880,5350,5350,5350,5350,0
|
|
20240419,200400,14730880,5350,5350,5350,5350,0
|
|
20240419,200300,14730880,5350,5350,5350,5350,0
|
|
20240419,200200,14730880,5350,5350,5350,5350,0
|
|
20240419,200100,14730880,5350,5350,5350,5350,0
|
|
20240419,200000,14730880,5350,5350,5350,5350,0
|
|
20240419,195900,14730880,5350,5350,5350,5350,0
|
|
20240419,195800,14730880,5350,5350,5350,5350,0
|
|
20240419,195700,14730880,5350,5350,5350,5350,0
|
|
20240419,195600,14730880,5350,5350,5350,5350,0
|
|
20240419,195500,14730880,5350,5350,5350,5350,0
|
|
20240419,195400,14730880,5350,5350,5350,5350,0
|
|
20240419,195300,14730880,5350,5350,5350,5350,0
|
|
20240419,195200,14730880,5350,5350,5350,5350,0
|
|
20240419,195100,14730880,5350,5350,5350,5350,0
|
|
20240419,195000,14730880,5350,5350,5350,5350,0
|
|
20240419,194900,14730880,5350,5350,5350,5350,0
|
|
20240419,194800,14730880,5350,5350,5350,5350,0
|
|
20240419,194700,14730880,5350,5350,5350,5350,0
|
|
20240419,194600,14730880,5350,5350,5350,5350,0
|
|
20240419,194500,14730880,5350,5350,5350,5350,0
|
|
20240419,194400,14730880,5350,5350,5350,5350,0
|
|
20240419,194300,14730880,5350,5350,5350,5350,117
|
|
20240419,194200,14730880,5350,5350,5350,5350,0
|
|
20240419,194100,14730880,5350,5350,5350,5350,0
|
|
20240419,194000,14730880,5350,5350,5350,5350,0
|
|
20240419,193900,14730880,5350,5350,5350,5350,0
|
|
20240419,193800,14730880,5350,5350,5350,5350,0
|
|
20240419,193700,14730880,5350,5350,5350,5350,0
|
|
20240419,193600,14730880,5350,5350,5350,5350,0
|
|
20240419,193500,14730880,5350,5350,5350,5350,0
|
|
20240419,193400,14730880,5350,5350,5350,5350,0
|
|
20240419,193300,14730880,5350,5350,5350,5350,0
|
|
20240419,193200,14730880,5350,5350,5350,5350,0
|
|
20240419,193100,14730880,5350,5350,5350,5350,0
|
|
20240419,193000,14730880,5350,5350,5350,5350,0
|
|
20240419,192900,14730880,5350,5350,5350,5350,0
|
|
20240419,192800,14730880,5350,5350,5350,5350,0
|
|
20240419,192700,14730880,5350,5350,5350,5350,0
|
|
20240419,192600,14730880,5350,5350,5350,5350,0
|
|
20240419,192500,14730880,5350,5350,5350,5350,0
|
|
20240419,192400,14730880,5350,5350,5350,5350,0
|
|
20240419,192300,14730880,5350,5350,5350,5350,0
|
|
20240419,192200,14730880,5350,5350,5350,5350,0
|
|
20240419,192100,14730880,5350,5350,5350,5350,0
|
|
20240419,192000,14730880,5350,5350,5350,5350,0
|
|
20240419,191900,14730880,5350,5350,5350,5350,0
|
|
20240419,191800,14730880,5350,5350,5350,5350,0
|
|
20240419,191700,14730880,5350,5350,5350,5350,0
|
|
20240419,191600,14730880,5350,5350,5350,5350,0
|
|
20240419,191500,14730880,5350,5350,5350,5350,0
|
|
20240419,191400,14730880,5350,5350,5350,5350,0
|
|
20240419,191300,14730880,5350,5350,5350,5350,117
|
|
20240419,191200,14730880,5350,5350,5350,5350,0
|
|
20240419,191100,14730880,5350,5350,5350,5350,0
|
|
20240419,191000,14730880,5350,5350,5350,5350,0
|
|
20240419,190900,14730880,5350,5350,5350,5350,0
|
|
20240419,190800,14730880,5350,5350,5350,5350,0
|
|
20240419,190700,14730880,5350,5350,5350,5350,0
|
|
20240419,190600,14730880,5350,5350,5350,5350,0
|
|
20240419,190500,14730880,5350,5350,5350,5350,0
|
|
20240419,190400,14730880,5350,5350,5350,5350,0
|
|
20240419,190300,14730880,5350,5350,5350,5350,0
|
|
20240419,190200,14730880,5350,5350,5350,5350,0
|
|
20240419,190100,14730880,5350,5350,5350,5350,0
|
|
20240419,190000,14730880,5350,5350,5350,5350,0
|
|
20240419,185900,14730880,5350,5350,5350,5350,0
|
|
20240419,185800,14730880,5350,5350,5350,5350,0
|
|
20240419,185700,14730880,5350,5350,5350,5350,0
|
|
20240419,185600,14730880,5350,5350,5350,5350,0
|
|
20240419,185500,14730880,5350,5350,5350,5350,0
|
|
20240419,185400,14730880,5350,5350,5350,5350,0
|
|
20240419,185300,14730880,5350,5350,5350,5350,0
|
|
20240419,185200,14730880,5350,5350,5350,5350,0
|
|
20240419,185100,14730880,5350,5350,5350,5350,0
|
|
20240419,185000,14730880,5350,5350,5350,5350,0
|
|
20240419,184900,14730880,5350,5350,5350,5350,0
|
|
20240419,184800,14730880,5350,5350,5350,5350,0
|
|
20240419,184700,14730880,5350,5350,5350,5350,0
|
|
20240419,184600,14730880,5350,5350,5350,5350,0
|
|
20240419,184500,14730880,5350,5350,5350,5350,0
|
|
20240419,184400,14730880,5350,5350,5350,5350,0
|
|
20240419,184300,14730880,5350,5350,5350,5350,117
|
|
20240419,184200,14730880,5350,5350,5350,5350,0
|
|
20240419,184100,14730880,5350,5350,5350,5350,0
|
|
20240419,184000,14730880,5350,5350,5350,5350,0
|
|
20240419,183900,14730880,5350,5350,5350,5350,0
|
|
20240419,183800,14730880,5350,5350,5350,5350,0
|
|
20240419,183700,14730880,5350,5350,5350,5350,0
|
|
20240419,183600,14730880,5350,5350,5350,5350,0
|
|
20240419,183500,14730880,5350,5350,5350,5350,0
|
|
20240419,183400,14730880,5350,5350,5350,5350,0
|
|
20240419,183300,14730880,5350,5350,5350,5350,0
|
|
20240419,183200,14730880,5350,5350,5350,5350,0
|
|
20240419,183100,14730880,5350,5350,5350,5350,0
|
|
20240419,183000,14730880,5350,5350,5350,5350,0
|
|
20240419,182900,14730880,5350,5350,5350,5350,0
|
|
20240419,182800,14730880,5350,5350,5350,5350,0
|
|
20240419,182700,14730880,5350,5350,5350,5350,0
|
|
20240419,182600,14730880,5350,5350,5350,5350,0
|
|
20240419,182500,14730880,5350,5350,5350,5350,0
|
|
20240419,182400,14730880,5350,5350,5350,5350,0
|
|
20240419,182300,14730880,5350,5350,5350,5350,0
|
|
20240419,182200,14730880,5350,5350,5350,5350,0
|
|
20240419,182100,14730880,5350,5350,5350,5350,0
|
|
20240419,182000,14730880,5350,5350,5350,5350,0
|
|
20240419,181900,14730880,5350,5350,5350,5350,0
|
|
20240419,181800,14730880,5350,5350,5350,5350,0
|
|
20240419,181700,14730880,5350,5350,5350,5350,0
|
|
20240419,181600,14730880,5350,5350,5350,5350,0
|
|
20240419,181500,14730880,5350,5350,5350,5350,0
|
|
20240419,181400,14730880,5350,5350,5350,5350,0
|
|
20240419,181300,14730880,5350,5350,5350,5350,117
|
|
20240419,181200,14730880,5350,5350,5350,5350,0
|
|
20240419,181100,14730880,5350,5350,5350,5350,0
|
|
20240419,181000,14730880,5350,5350,5350,5350,0
|
|
20240419,180900,14730880,5350,5350,5350,5350,0
|
|
20240419,180800,14730880,5350,5350,5350,5350,0
|
|
20240419,180700,14730880,5350,5350,5350,5350,0
|
|
20240419,180600,14730880,5350,5350,5350,5350,0
|
|
20240419,180500,14730880,5350,5350,5350,5350,0
|
|
20240419,180400,14730880,5350,5350,5350,5350,0
|
|
20240419,180300,14730880,5350,5350,5350,5350,0
|
|
20240419,180200,14730880,5350,5350,5350,5350,0
|
|
20240419,180100,14730880,5350,5350,5350,5350,0
|
|
20240419,180000,14730880,5350,5350,5350,5350,0
|
|
20240419,175900,14730880,5350,5350,5350,5350,0
|
|
20240419,175800,14730880,5350,5350,5350,5350,0
|
|
20240419,175700,14730880,5350,5350,5350,5350,0
|
|
20240419,175600,14730880,5350,5350,5350,5350,0
|
|
20240419,175500,14730880,5350,5350,5350,5350,0
|
|
20240419,175400,14730880,5350,5350,5350,5350,0
|
|
20240419,175300,14730880,5350,5350,5350,5350,0
|
|
20240419,175200,14730880,5350,5350,5350,5350,0
|
|
20240419,175100,14730880,5350,5350,5350,5350,0
|
|
20240419,175000,14730880,5350,5350,5350,5350,0
|
|
20240419,174900,14730880,5350,5350,5350,5350,0
|
|
20240419,174800,14730880,5350,5350,5350,5350,0
|
|
20240419,174700,14730880,5350,5350,5350,5350,0
|
|
20240419,174600,14730880,5350,5350,5350,5350,0
|
|
20240419,174500,14730880,5350,5350,5350,5350,0
|
|
20240419,174400,14730880,5350,5350,5350,5350,0
|
|
20240419,174300,14730880,5350,5350,5350,5350,117
|
|
20240419,174200,14730880,5350,5350,5350,5350,0
|
|
20240419,174100,14730880,5350,5350,5350,5350,0
|
|
20240419,174000,14730880,5350,5350,5350,5350,0
|
|
20240419,173900,14730880,5350,5350,5350,5350,0
|
|
20240419,173800,14730880,5350,5350,5350,5350,0
|
|
20240419,173700,14730880,5350,5350,5350,5350,0
|
|
20240419,173600,14730880,5350,5350,5350,5350,0
|
|
20240419,173500,14730880,5350,5350,5350,5350,0
|
|
20240419,173400,14730880,5350,5350,5350,5350,0
|
|
20240419,173300,14730880,5350,5350,5350,5350,0
|
|
20240419,173200,14730880,5350,5350,5350,5350,0
|
|
20240419,173100,14730880,5350,5350,5350,5350,0
|
|
20240419,173000,14730880,5350,5350,5350,5350,0
|
|
20240419,172900,14730880,5350,5350,5350,5350,0
|
|
20240419,172800,14730880,5350,5350,5350,5350,0
|
|
20240419,172700,14730880,5350,5350,5350,5350,0
|
|
20240419,172600,14730880,5350,5350,5350,5350,0
|
|
20240419,172500,14730880,5350,5350,5350,5350,0
|
|
20240419,172400,14730880,5350,5350,5350,5350,0
|
|
20240419,172300,14730880,5350,5350,5350,5350,0
|
|
20240419,172200,14730880,5350,5350,5350,5350,0
|
|
20240419,172100,14730880,5350,5350,5350,5350,0
|
|
20240419,172000,14730880,5350,5350,5350,5350,0
|
|
20240419,171900,14730880,5350,5350,5350,5350,0
|
|
20240419,171800,14730880,5350,5350,5350,5350,0
|
|
20240419,171700,14730880,5350,5350,5350,5350,0
|
|
20240419,171600,14730880,5350,5350,5350,5350,0
|
|
20240419,171500,14730880,5350,5350,5350,5350,0
|
|
20240419,171400,14730880,5350,5350,5350,5350,0
|
|
20240419,171300,14730880,5350,5350,5350,5350,117
|
|
20240419,171200,14730880,5350,5350,5350,5350,0
|
|
20240419,171100,14730880,5350,5350,5350,5350,0
|
|
20240419,171000,14730880,5350,5350,5350,5350,0
|
|
20240419,170900,14730880,5350,5350,5350,5350,0
|
|
20240419,170800,14730880,5350,5350,5350,5350,0
|
|
20240419,170700,14730880,5350,5350,5350,5350,0
|
|
20240419,170600,14730880,5350,5350,5350,5350,0
|
|
20240419,170500,14730880,5350,5350,5350,5350,0
|
|
20240419,170400,14730880,5350,5350,5350,5350,0
|
|
20240419,170300,14730880,5350,5350,5350,5350,0
|
|
20240419,170200,14730880,5350,5350,5350,5350,0
|
|
20240419,170100,14730880,5350,5350,5350,5350,0
|
|
20240419,170000,14730880,5350,5350,5350,5350,0
|
|
20240419,165900,14730880,5350,5350,5350,5350,0
|
|
20240419,165800,14730880,5350,5350,5350,5350,0
|
|
20240419,165700,14730880,5350,5350,5350,5350,0
|
|
20240419,165600,14730880,5350,5350,5350,5350,0
|
|
20240419,165500,14730880,5350,5350,5350,5350,0
|
|
20240419,165400,14730880,5350,5350,5350,5350,0
|
|
20240419,165300,14730880,5350,5350,5350,5350,0
|
|
20240419,165200,14730880,5350,5350,5350,5350,0
|
|
20240419,165100,14730880,5350,5350,5350,5350,0
|
|
20240419,165000,14730880,5350,5350,5350,5350,0
|
|
20240419,164900,14730880,5350,5350,5350,5350,0
|
|
20240419,164800,14730880,5350,5350,5350,5350,0
|
|
20240419,164700,14730880,5350,5350,5350,5350,0
|
|
20240419,164600,14730880,5350,5350,5350,5350,0
|
|
20240419,164500,14730880,5350,5350,5350,5350,0
|
|
20240419,164400,14730880,5350,5350,5350,5350,0
|
|
20240419,164300,14730880,5350,5350,5350,5350,117
|
|
20240419,164200,14730880,5350,5350,5350,5350,0
|
|
20240419,164100,14730880,5350,5350,5350,5350,0
|
|
20240419,164000,14730880,5350,5350,5350,5350,0
|
|
20240419,163900,14730880,5350,5350,5350,5350,0
|
|
20240419,163800,14730880,5350,5350,5350,5350,0
|
|
20240419,163700,14730880,5350,5350,5350,5350,0
|
|
20240419,163600,14730880,5350,5350,5350,5350,0
|
|
20240419,163500,14730880,5350,5350,5350,5350,0
|
|
20240419,163400,14730880,5350,5350,5350,5350,0
|
|
20240419,163300,14730880,5350,5350,5350,5350,0
|
|
20240419,163200,14730880,5350,5350,5350,5350,0
|
|
20240419,163100,14730880,5350,5350,5350,5350,0
|
|
20240419,163000,14730880,5350,5350,5350,5350,0
|
|
20240419,162900,14730880,5350,5350,5350,5350,0
|
|
20240419,162800,14730880,5350,5350,5350,5350,0
|
|
20240419,162700,14730880,5350,5350,5350,5350,0
|
|
20240419,162600,14730880,5350,5350,5350,5350,0
|
|
20240419,162500,14730880,5350,5350,5350,5350,0
|
|
20240419,162400,14730880,5350,5350,5350,5350,0
|
|
20240419,162300,14730880,5350,5350,5350,5350,0
|
|
20240419,162200,14730880,5350,5350,5350,5350,0
|
|
20240419,162100,14730880,5350,5350,5350,5350,0
|
|
20240419,162000,14730880,5350,5350,5350,5350,0
|
|
20240419,161900,14730880,5350,5350,5350,5350,0
|
|
20240419,161800,14730880,5350,5350,5350,5350,0
|
|
20240419,161700,14730880,5350,5350,5350,5350,0
|
|
20240419,161600,14730880,5350,5350,5350,5350,0
|
|
20240419,161500,14730880,5350,5350,5350,5350,0
|
|
20240419,161400,14730880,5350,5350,5350,5350,0
|
|
20240419,161300,14730880,5350,5350,5350,5350,117
|
|
20240419,161200,14730880,5350,5350,5350,5350,0
|
|
20240419,161100,14730880,5350,5350,5350,5350,0
|
|
20240419,161000,14730880,5350,5350,5350,5350,0
|
|
20240419,160900,14730880,5350,5350,5350,5350,0
|
|
20240419,160800,14730880,5350,5350,5350,5350,0
|
|
20240419,160700,14730880,5350,5350,5350,5350,0
|
|
20240419,160600,14730880,5350,5350,5350,5350,0
|
|
20240419,160500,14730880,5350,5350,5350,5350,0
|
|
20240419,160400,14730880,5350,5350,5350,5350,0
|
|
20240419,160300,14730880,5350,5350,5350,5350,0
|
|
20240419,160200,14730880,5350,5350,5350,5350,0
|
|
20240419,160100,14730880,5350,5350,5350,5350,0
|
|
20240419,160000,14730880,5350,5350,5350,5350,0
|
|
20240419,155900,14730880,5350,5350,5350,5350,0
|
|
20240419,155800,14730880,5350,5350,5350,5350,0
|
|
20240419,155700,14730880,5350,5350,5350,5350,0
|
|
20240419,155600,14730880,5350,5350,5350,5350,0
|
|
20240419,155500,14730880,5350,5350,5350,5350,0
|
|
20240419,155400,14730880,5350,5350,5350,5350,0
|
|
20240419,155300,14730880,5350,5350,5350,5350,0
|
|
20240419,155200,14730880,5350,5350,5350,5350,0
|
|
20240419,155100,14730880,5350,5350,5350,5350,0
|
|
20240419,155000,14730880,5350,5350,5350,5350,0
|
|
20240419,154900,14730880,5350,5350,5350,5350,0
|
|
20240419,154800,14730880,5350,5350,5350,5350,0
|
|
20240419,154700,14730880,5350,5350,5350,5350,0
|
|
20240419,154600,14730880,5350,5350,5350,5350,0
|
|
20240419,154500,14730880,5350,5350,5350,5350,0
|
|
20240419,154400,14730880,5350,5350,5350,5350,0
|
|
20240419,154300,14730880,5350,5350,5350,5350,117
|
|
20240419,154200,14730880,5350,5350,5350,5350,0
|
|
20240419,154100,14730880,5350,5350,5350,5350,0
|
|
20240419,154000,14730880,5350,5350,5350,5350,0
|
|
20240419,153900,14730880,5350,5350,5350,5350,0
|
|
20240419,153800,14730880,5350,5350,5350,5350,0
|
|
20240419,153700,14730880,5350,5350,5350,5350,0
|
|
20240419,153600,14730880,5350,5350,5350,5350,0
|
|
20240419,153500,14730880,5350,5350,5350,5350,0
|
|
20240419,153400,14730880,5350,5350,5350,5350,0
|
|
20240419,153300,14730880,5350,5350,5350,5350,0
|
|
20240419,153200,14730880,5350,5350,5350,5350,0
|
|
20240419,153100,14730880,5350,5350,5350,5350,0
|
|
20240419,153000,14730880,5350,5350,5350,5350,117
|
|
20240419,152900,14104930,5330,5330,5330,5330,0
|
|
20240419,152800,14104930,5330,5330,5330,5330,0
|
|
20240419,152700,14104930,5330,5330,5330,5330,0
|
|
20240419,152600,14104930,5330,5330,5330,5330,0
|
|
20240419,152500,14104930,5330,5330,5330,5330,0
|
|
20240419,152400,14104930,5330,5330,5330,5330,0
|
|
20240419,152300,14104930,5330,5330,5330,5330,0
|
|
20240419,152200,14104930,5330,5330,5330,5330,0
|
|
20240419,152100,14104930,5330,5330,5330,5330,0
|
|
20240419,152000,14104930,5330,5330,5330,5330,0
|
|
20240419,151900,14104930,5330,5310,5330,5310,199
|
|
20240419,151800,13048220,5310,5310,5310,5310,0
|
|
20240419,151700,13048220,5310,5310,5310,5310,2
|
|
20240419,151600,13037600,5300,5300,5300,5300,2
|
|
20240419,151500,13027000,5330,5330,5330,5330,0
|
|
20240419,151400,13027000,5330,5330,5330,5330,0
|
|
20240419,151300,13027000,5330,5330,5330,5330,0
|
|
20240419,151200,13027000,5330,5330,5330,5330,0
|
|
20240419,151100,13027000,5330,5330,5330,5330,0
|
|
20240419,151000,13027000,5330,5330,5330,5330,1
|
|
20240419,150900,13021670,5300,5300,5300,5300,0
|
|
20240419,150800,13021670,5300,5300,5300,5300,0
|
|
20240419,150700,13021670,5300,5300,5300,5300,0
|
|
20240419,150600,13021670,5300,5300,5300,5300,0
|
|
20240419,150500,13021670,5300,5300,5300,5300,0
|
|
20240419,150400,13021670,5300,5300,5300,5300,0
|
|
20240419,150300,13021670,5300,5300,5300,5300,0
|
|
20240419,150200,13021670,5300,5300,5300,5300,1
|
|
20240419,150100,13016370,5330,5330,5330,5330,0
|
|
20240419,150000,13016370,5330,5330,5330,5330,0
|
|
20240419,145900,13016370,5330,5330,5330,5330,0
|
|
20240419,145800,13016370,5330,5330,5330,5330,0
|
|
20240419,145700,13016370,5330,5330,5330,5330,0
|
|
20240419,145600,13016370,5330,5330,5330,5330,0
|
|
20240419,145500,13016370,5330,5330,5330,5330,0
|
|
20240419,145400,13016370,5330,5330,5330,5330,0
|
|
20240419,145300,13016370,5330,5330,5330,5330,0
|
|
20240419,145200,13016370,5330,5330,5330,5330,0
|
|
20240419,145100,13016370,5330,5330,5330,5330,0
|
|
20240419,145000,13016370,5330,5330,5330,5330,0
|
|
20240419,144900,13016370,5330,5330,5330,5330,0
|
|
20240419,144800,13016370,5330,5330,5330,5330,11
|
|
20240419,144700,12957740,5330,5330,5330,5330,0
|
|
20240419,144600,12957740,5330,5330,5330,5330,0
|
|
20240419,144500,12957740,5330,5330,5330,5330,0
|
|
20240419,144400,12957740,5330,5330,5330,5330,0
|
|
20240419,144300,12957740,5330,5330,5330,5330,0
|
|
20240419,144200,12957740,5330,5330,5330,5330,0
|
|
20240419,144100,12957740,5330,5330,5330,5330,0
|
|
20240419,144000,12957740,5330,5330,5330,5330,0
|
|
20240419,143900,12957740,5330,5330,5330,5330,0
|
|
20240419,143800,12957740,5330,5330,5330,5330,0
|
|
20240419,143700,12957740,5330,5330,5330,5330,0
|
|
20240419,143600,12957740,5330,5330,5330,5330,0
|
|
20240419,143500,12957740,5330,5330,5330,5330,0
|
|
20240419,143400,12957740,5330,5330,5330,5330,0
|
|
20240419,143300,12957740,5330,5330,5330,5330,0
|
|
20240419,143200,12957740,5330,5330,5330,5330,0
|
|
20240419,143100,12957740,5330,5330,5330,5330,11
|
|
20240419,143000,12899110,5330,5330,5330,5330,0
|
|
20240419,142900,12899110,5330,5330,5330,5330,0
|
|
20240419,142800,12899110,5330,5330,5330,5330,0
|
|
20240419,142700,12899110,5330,5330,5330,5330,0
|
|
20240419,142600,12899110,5330,5330,5330,5330,0
|
|
20240419,142500,12899110,5330,5330,5330,5330,0
|
|
20240419,142400,12899110,5330,5330,5330,5330,0
|
|
20240419,142300,12899110,5330,5330,5330,5330,0
|
|
20240419,142200,12899110,5330,5330,5330,5330,0
|
|
20240419,142100,12899110,5330,5330,5330,5330,0
|
|
20240419,142000,12899110,5330,5330,5330,5330,0
|
|
20240419,141900,12899110,5330,5330,5330,5330,0
|
|
20240419,141800,12899110,5330,5330,5330,5330,0
|
|
20240419,141700,12899110,5330,5330,5330,5330,0
|
|
20240419,141600,12899110,5330,5330,5330,5330,0
|
|
20240419,141500,12899110,5330,5330,5330,5330,0
|
|
20240419,141400,12899110,5330,5330,5330,5330,11
|
|
20240419,141300,12840480,5330,5330,5330,5330,0
|
|
20240419,141200,12840480,5330,5330,5330,5330,0
|
|
20240419,141100,12840480,5330,5330,5330,5330,0
|
|
20240419,141000,12840480,5330,5330,5330,5330,0
|
|
20240419,140900,12840480,5330,5330,5330,5330,0
|
|
20240419,140800,12840480,5330,5330,5330,5330,0
|
|
20240419,140700,12840480,5330,5330,5330,5330,0
|
|
20240419,140600,12840480,5330,5330,5330,5330,0
|
|
20240419,140500,12840480,5330,5330,5330,5330,0
|
|
20240419,140400,12840480,5330,5330,5330,5330,0
|
|
20240419,140300,12840480,5330,5330,5330,5330,0
|
|
20240419,140200,12840480,5330,5330,5330,5330,0
|
|
20240419,140100,12840480,5330,5330,5330,5330,0
|
|
20240419,140000,12840480,5330,5330,5330,5330,0
|
|
20240419,135900,12840480,5330,5330,5330,5330,0
|
|
20240419,135800,12840480,5330,5330,5330,5330,0
|
|
20240419,135700,12840480,5330,5330,5330,5330,11
|
|
20240419,135600,12781850,5330,5330,5330,5330,0
|
|
20240419,135500,12781850,5330,5330,5330,5330,0
|
|
20240419,135400,12781850,5330,5330,5330,5330,0
|
|
20240419,135300,12781850,5330,5330,5330,5330,0
|
|
20240419,135200,12781850,5330,5330,5330,5330,0
|
|
20240419,135100,12781850,5330,5330,5330,5330,0
|
|
20240419,135000,12781850,5330,5330,5330,5330,0
|
|
20240419,134900,12781850,5330,5330,5330,5330,0
|
|
20240419,134800,12781850,5330,5330,5330,5330,0
|
|
20240419,134700,12781850,5330,5330,5330,5330,0
|
|
20240419,134600,12781850,5330,5330,5330,5330,0
|
|
20240419,134500,12781850,5330,5330,5330,5330,0
|
|
20240419,134400,12781850,5330,5330,5330,5330,0
|
|
20240419,134300,12781850,5330,5330,5330,5330,0
|
|
20240419,134200,12781850,5330,5330,5330,5330,0
|
|
20240419,134100,12781850,5330,5330,5330,5330,0
|
|
20240419,134000,12781850,5330,5300,5330,5300,11
|
|
20240419,133900,12723470,5260,5260,5260,5260,0
|
|
20240419,133800,12723470,5260,5260,5260,5260,0
|
|
20240419,133700,12723470,5260,5260,5260,5260,0
|
|
20240419,133600,12723470,5260,5260,5260,5260,0
|
|
20240419,133500,12723470,5260,5260,5260,5260,0
|
|
20240419,133400,12723470,5260,5260,5260,5260,0
|
|
20240419,133300,12723470,5260,5260,5260,5260,2
|
|
20240419,133200,12712950,5300,5300,5300,5300,0
|
|
20240419,133100,12712950,5300,5300,5300,5300,0
|
|
20240419,133000,12712950,5300,5300,5300,5300,0
|
|
20240419,132900,12712950,5300,5300,5300,5300,0
|
|
20240419,132800,12712950,5300,5300,5300,5300,0
|
|
20240419,132700,12712950,5300,5300,5300,5300,0
|
|
20240419,132600,12712950,5300,5300,5300,5300,5
|
|
20240419,132500,12686450,5300,5300,5300,5300,0
|
|
20240419,132400,12686450,5300,5300,5300,5300,0
|
|
20240419,132300,12686450,5300,5300,5300,5300,11
|
|
20240419,132200,12628150,5300,5300,5300,5300,0
|
|
20240419,132100,12628150,5300,5300,5300,5300,0
|
|
20240419,132000,12628150,5300,5300,5300,5300,0
|
|
20240419,131900,12628150,5300,5300,5300,5300,0
|
|
20240419,131800,12628150,5300,5300,5300,5300,0
|
|
20240419,131700,12628150,5300,5300,5300,5300,0
|
|
20240419,131600,12628150,5300,5300,5300,5300,0
|
|
20240419,131500,12628150,5300,5300,5300,5300,85
|
|
20240419,131400,12177650,5280,5280,5280,5280,1
|
|
20240419,131300,12172370,5300,5300,5300,5300,0
|
|
20240419,131200,12172370,5300,5300,5300,5300,0
|
|
20240419,131100,12172370,5300,5300,5300,5300,0
|
|
20240419,131000,12172370,5300,5300,5300,5300,0
|
|
20240419,130900,12172370,5300,5300,5300,5300,0
|
|
20240419,130800,12172370,5300,5300,5300,5300,0
|
|
20240419,130700,12172370,5300,5300,5300,5300,0
|
|
20240419,130600,12172370,5300,5290,5300,5290,11
|
|
20240419,130500,12114100,5290,5290,5290,5290,0
|
|
20240419,130400,12114100,5290,5290,5290,5290,0
|
|
20240419,130300,12114100,5290,5290,5290,5290,0
|
|
20240419,130200,12114100,5290,5290,5290,5290,0
|
|
20240419,130100,12114100,5290,5290,5290,5290,0
|
|
20240419,130000,12114100,5290,5290,5290,5290,0
|
|
20240419,125900,12114100,5290,5290,5290,5290,0
|
|
20240419,125800,12114100,5290,5290,5290,5290,0
|
|
20240419,125700,12114100,5290,5290,5290,5290,0
|
|
20240419,125600,12114100,5290,5290,5290,5290,0
|
|
20240419,125500,12114100,5290,5290,5290,5290,0
|
|
20240419,125400,12114100,5290,5290,5290,5290,0
|
|
20240419,125300,12114100,5290,5290,5290,5290,0
|
|
20240419,125200,12114100,5290,5290,5290,5290,0
|
|
20240419,125100,12114100,5290,5290,5290,5290,0
|
|
20240419,125000,12114100,5290,5290,5290,5290,0
|
|
20240419,124900,12114100,5290,5290,5290,5290,11
|
|
20240419,124800,12055910,5280,5280,5280,5280,0
|
|
20240419,124700,12055910,5280,5280,5280,5280,0
|
|
20240419,124600,12055910,5280,5280,5280,5280,0
|
|
20240419,124500,12055910,5280,5280,5280,5280,0
|
|
20240419,124400,12055910,5280,5280,5280,5280,4
|
|
20240419,124300,12034790,5280,5280,5280,5280,10
|
|
20240419,124200,11981990,5280,5280,5280,5280,0
|
|
20240419,124100,11981990,5280,5280,5280,5280,0
|
|
20240419,124000,11981990,5280,5280,5280,5280,0
|
|
20240419,123900,11981990,5280,5280,5280,5280,0
|
|
20240419,123800,11981990,5280,5280,5280,5280,0
|
|
20240419,123700,11981990,5280,5280,5280,5280,0
|
|
20240419,123600,11981990,5280,5280,5280,5280,0
|
|
20240419,123500,11981990,5280,5280,5280,5280,0
|
|
20240419,123400,11981990,5280,5280,5280,5280,0
|
|
20240419,123300,11981990,5280,5280,5280,5280,0
|
|
20240419,123200,11981990,5280,5250,5280,5250,11
|
|
20240419,123100,11924150,5250,5250,5250,5250,4
|
|
20240419,123000,11903150,5250,5250,5250,5250,0
|
|
20240419,122900,11903150,5250,5250,5250,5250,0
|
|
20240419,122800,11903150,5250,5250,5250,5250,0
|
|
20240419,122700,11903150,5250,5250,5250,5250,0
|
|
20240419,122600,11903150,5250,5250,5250,5250,0
|
|
20240419,122500,11903150,5250,5250,5250,5250,0
|
|
20240419,122400,11903150,5250,5250,5250,5250,0
|
|
20240419,122300,11903150,5250,5250,5250,5250,0
|
|
20240419,122200,11903150,5250,5250,5250,5250,0
|
|
20240419,122100,11903150,5250,5250,5250,5250,0
|
|
20240419,122000,11903150,5250,5250,5250,5250,0
|
|
20240419,121900,11903150,5250,5250,5250,5250,0
|
|
20240419,121800,11903150,5250,5250,5250,5250,0
|
|
20240419,121700,11903150,5250,5250,5250,5250,0
|
|
20240419,121600,11903150,5250,5250,5250,5250,0
|
|
20240419,121500,11903150,5250,5250,5250,5250,11
|
|
20240419,121400,11845400,5250,5250,5250,5250,1
|
|
20240419,121300,11840150,5250,5250,5250,5250,0
|
|
20240419,121200,11840150,5250,5250,5250,5250,0
|
|
20240419,121100,11840150,5250,5250,5250,5250,20
|
|
20240419,121000,11735150,5250,5250,5250,5250,0
|
|
20240419,120900,11735150,5250,5250,5250,5250,0
|
|
20240419,120800,11735150,5250,5250,5250,5250,0
|
|
20240419,120700,11735150,5250,5250,5250,5250,0
|
|
20240419,120600,11735150,5250,5250,5250,5250,0
|
|
20240419,120500,11735150,5250,5250,5250,5250,0
|
|
20240419,120400,11735150,5250,5250,5250,5250,0
|
|
20240419,120300,11735150,5250,5250,5250,5250,0
|
|
20240419,120200,11735150,5250,5250,5250,5250,0
|
|
20240419,120100,11735150,5250,5250,5250,5250,20
|
|
20240419,120000,11630150,5250,5250,5250,5250,0
|
|
20240419,115900,11630150,5250,5250,5250,5250,0
|
|
20240419,115800,11630150,5250,5250,5250,5250,11
|
|
20240419,115700,11572400,5250,5250,5250,5250,0
|
|
20240419,115600,11572400,5250,5250,5250,5250,0
|
|
20240419,115500,11572400,5250,5250,5250,5250,0
|
|
20240419,115400,11572400,5250,5250,5250,5250,1
|
|
20240419,115300,11567150,5230,5230,5230,5230,0
|
|
20240419,115200,11567150,5230,5230,5230,5230,0
|
|
20240419,115100,11567150,5230,5230,5230,5230,0
|
|
20240419,115000,11567150,5230,5230,5230,5230,0
|
|
20240419,114900,11567150,5230,5230,5230,5230,0
|
|
20240419,114800,11567150,5230,5230,5230,5230,0
|
|
20240419,114700,11567150,5230,5230,5230,5230,0
|
|
20240419,114600,11567150,5230,5230,5230,5230,100
|
|
20240419,114500,11044150,5230,5230,5230,5230,0
|
|
20240419,114400,11044150,5230,5230,5230,5230,0
|
|
20240419,114300,11044150,5230,5250,5250,5230,60
|
|
20240419,114200,10729830,5300,5300,5300,5300,0
|
|
20240419,114100,10729830,5300,5300,5300,5300,11
|
|
20240419,114000,10671530,5250,5250,5250,5250,0
|
|
20240419,113900,10671530,5250,5250,5250,5250,0
|
|
20240419,113800,10671530,5250,5250,5250,5250,0
|
|
20240419,113700,10671530,5250,5250,5250,5250,0
|
|
20240419,113600,10671530,5250,5250,5250,5250,8
|
|
20240419,113500,10629530,5250,5250,5250,5250,978
|
|
20240419,113400,5495030,5250,5250,5250,5250,23
|
|
20240419,113300,5374280,5250,5250,5250,5250,0
|
|
20240419,113200,5374280,5250,5250,5250,5250,0
|
|
20240419,113100,5374280,5250,5250,5250,5250,27
|
|
20240419,113000,5232530,5250,5260,5260,5250,30
|
|
20240419,112900,5074970,5260,5260,5260,5260,0
|
|
20240419,112800,5074970,5260,5260,5260,5260,40
|
|
20240419,112700,4864570,5260,5260,5260,5260,0
|
|
20240419,112600,4864570,5260,5290,5290,5260,100
|
|
20240419,112500,4337690,5300,5300,5300,5300,0
|
|
20240419,112400,4337690,5300,5300,5300,5300,11
|
|
20240419,112300,4279390,5290,5290,5290,5290,0
|
|
20240419,112200,4279390,5290,5290,5290,5290,0
|
|
20240419,112100,4279390,5290,5290,5290,5290,1
|
|
20240419,112000,4274100,5300,5300,5300,5300,0
|
|
20240419,111900,4274100,5300,5300,5300,5300,0
|
|
20240419,111800,4274100,5300,5300,5300,5300,0
|
|
20240419,111700,4274100,5300,5300,5300,5300,0
|
|
20240419,111600,4274100,5300,5300,5300,5300,0
|
|
20240419,111500,4274100,5300,5300,5300,5300,0
|
|
20240419,111400,4274100,5300,5300,5300,5300,0
|
|
20240419,111300,4274100,5300,5300,5300,5300,0
|
|
20240419,111200,4274100,5300,5300,5300,5300,0
|
|
20240419,111100,4274100,5300,5300,5300,5300,0
|
|
20240419,111000,4274100,5300,5300,5300,5300,0
|
|
20240419,110900,4274100,5300,5300,5300,5300,10
|
|
20240419,110800,4221100,5300,5300,5300,5300,0
|
|
20240419,110700,4221100,5300,5300,5300,5300,11
|
|
20240419,110600,4162800,5290,5290,5290,5290,0
|
|
20240419,110500,4162800,5290,5290,5290,5290,0
|
|
20240419,110400,4162800,5290,5290,5290,5290,0
|
|
20240419,110300,4162800,5290,5290,5290,5290,0
|
|
20240419,110200,4162800,5290,5290,5290,5290,20
|
|
20240419,110100,4057000,5300,5300,5300,5300,1
|
|
20240419,110000,4051700,5300,5300,5300,5300,1
|
|
20240419,105900,4046400,5290,5300,5300,5290,6
|
|
20240419,105800,4014620,5360,5360,5360,5360,4
|
|
20240419,105700,3993180,5370,5370,5370,5370,0
|
|
20240419,105600,3993180,5370,5370,5370,5370,0
|
|
20240419,105500,3993180,5370,5370,5370,5370,0
|
|
20240419,105400,3993180,5370,5370,5370,5370,0
|
|
20240419,105300,3993180,5370,5370,5370,5370,0
|
|
20240419,105200,3993180,5370,5370,5370,5370,0
|
|
20240419,105100,3993180,5370,5370,5370,5370,0
|
|
20240419,105000,3993180,5370,5360,5370,5360,11
|
|
20240419,104900,3934210,5370,5370,5370,5370,0
|
|
20240419,104800,3934210,5370,5370,5370,5370,0
|
|
20240419,104700,3934210,5370,5370,5370,5370,0
|
|
20240419,104600,3934210,5370,5370,5370,5370,0
|
|
20240419,104500,3934210,5370,5370,5370,5370,0
|
|
20240419,104400,3934210,5370,5370,5370,5370,0
|
|
20240419,104300,3934210,5370,5370,5370,5370,0
|
|
20240419,104200,3934210,5370,5370,5370,5370,0
|
|
20240419,104100,3934210,5370,5370,5370,5370,0
|
|
20240419,104000,3934210,5370,5370,5370,5370,0
|
|
20240419,103900,3934210,5370,5370,5370,5370,0
|
|
20240419,103800,3934210,5370,5370,5370,5370,0
|
|
20240419,103700,3934210,5370,5370,5370,5370,0
|
|
20240419,103600,3934210,5370,5370,5370,5370,0
|
|
20240419,103500,3934210,5370,5370,5370,5370,0
|
|
20240419,103400,3934210,5370,5370,5370,5370,0
|
|
20240419,103300,3934210,5370,5360,5370,5360,12
|
|
20240419,103200,3869820,5370,5370,5370,5370,0
|
|
20240419,103100,3869820,5370,5370,5370,5370,0
|
|
20240419,103000,3869820,5370,5370,5370,5370,0
|
|
20240419,102900,3869820,5370,5370,5370,5370,0
|
|
20240419,102800,3869820,5370,5370,5370,5370,0
|
|
20240419,102700,3869820,5370,5370,5370,5370,0
|
|
20240419,102600,3869820,5370,5370,5370,5370,0
|
|
20240419,102500,3869820,5370,5370,5370,5370,0
|
|
20240419,102400,3869820,5370,5370,5370,5370,0
|
|
20240419,102300,3869820,5370,5370,5370,5370,0
|
|
20240419,102200,3869820,5370,5370,5370,5370,0
|
|
20240419,102100,3869820,5370,5370,5370,5370,0
|
|
20240419,102000,3869820,5370,5370,5370,5370,0
|
|
20240419,101900,3869820,5370,5370,5370,5370,0
|
|
20240419,101800,3869820,5370,5370,5370,5370,0
|
|
20240419,101700,3869820,5370,5370,5370,5370,0
|
|
20240419,101600,3869820,5370,5370,5370,5370,12
|
|
20240419,101500,3805380,5370,5370,5370,5370,0
|
|
20240419,101400,3805380,5370,5370,5370,5370,0
|
|
20240419,101300,3805380,5370,5370,5370,5370,0
|
|
20240419,101200,3805380,5370,5370,5370,5370,0
|
|
20240419,101100,3805380,5370,5370,5370,5370,0
|
|
20240419,101000,3805380,5370,5370,5370,5370,0
|
|
20240419,100900,3805380,5370,5370,5370,5370,0
|
|
20240419,100800,3805380,5370,5370,5370,5370,0
|
|
20240419,100700,3805380,5370,5370,5370,5370,0
|
|
20240419,100600,3805380,5370,5370,5370,5370,0
|
|
20240419,100500,3805380,5370,5370,5370,5370,1
|
|
20240419,100400,3800010,5370,5370,5370,5370,0
|
|
20240419,100300,3800010,5370,5370,5370,5370,0
|
|
20240419,100200,3800010,5370,5370,5370,5370,2
|
|
20240419,100100,3789270,5370,5370,5370,5370,0
|
|
20240419,100000,3789270,5370,5370,5370,5370,0
|
|
20240419,095900,3789270,5370,5360,5370,5360,12
|
|
20240419,095800,3724940,5360,5360,5360,5360,0
|
|
20240419,095700,3724940,5360,5360,5360,5360,0
|
|
20240419,095600,3724940,5360,5360,5360,5360,2
|
|
20240419,095500,3714220,5360,5350,5360,5350,11
|
|
20240419,095400,3655310,5290,5290,5290,5290,0
|
|
20240419,095300,3655310,5290,5290,5290,5290,0
|
|
20240419,095200,3655310,5290,5290,5290,5290,0
|
|
20240419,095100,3655310,5290,5290,5290,5290,0
|
|
20240419,095000,3655310,5290,5290,5290,5290,0
|
|
20240419,094900,3655310,5290,5300,5300,5290,24
|
|
20240419,094800,3528280,5350,5350,5350,5350,0
|
|
20240419,094700,3528280,5350,5350,5350,5350,0
|
|
20240419,094600,3528280,5350,5350,5350,5350,0
|
|
20240419,094500,3528280,5350,5350,5350,5350,0
|
|
20240419,094400,3528280,5350,5350,5350,5350,0
|
|
20240419,094300,3528280,5350,5350,5350,5350,0
|
|
20240419,094200,3528280,5350,5340,5350,5340,12
|
|
20240419,094100,3464130,5290,5290,5290,5290,2
|
|
20240419,094000,3453550,5300,5300,5300,5300,7
|
|
20240419,093900,3416450,5270,5270,5270,5270,0
|
|
20240419,093800,3416450,5270,5270,5270,5270,0
|
|
20240419,093700,3416450,5270,5270,5270,5270,0
|
|
20240419,093600,3416450,5270,5270,5270,5270,0
|
|
20240419,093500,3416450,5270,5330,5330,5270,175
|
|
20240419,093400,2487500,5370,5370,5370,5370,0
|
|
20240419,093300,2487500,5370,5370,5370,5370,0
|
|
20240419,093200,2487500,5370,5370,5370,5370,0
|
|
20240419,093100,2487500,5370,5370,5370,5370,0
|
|
20240419,093000,2487500,5370,5370,5370,5370,0
|
|
20240419,092900,2487500,5370,5370,5370,5370,3
|
|
20240419,092800,2471390,5370,5370,5370,5370,0
|
|
20240419,092700,2471390,5370,5370,5370,5370,0
|
|
20240419,092600,2471390,5370,5370,5370,5370,0
|
|
20240419,092500,2471390,5370,5370,5370,5370,12
|
|
20240419,092400,2406950,5370,5370,5370,5370,0
|
|
20240419,092300,2406950,5370,5370,5370,5370,0
|
|
20240419,092200,2406950,5370,5370,5370,5370,115
|
|
20240419,092100,1789400,5370,5370,5370,5370,0
|
|
20240419,092000,1789400,5370,5370,5370,5370,0
|
|
20240419,091900,1789400,5370,5370,5370,5370,0
|
|
20240419,091800,1789400,5370,5370,5370,5370,0
|
|
20240419,091700,1789400,5370,5370,5370,5370,0
|
|
20240419,091600,1789400,5370,5370,5370,5370,6
|
|
20240419,091500,1757180,5370,5370,5370,5370,0
|
|
20240419,091400,1757180,5370,5370,5370,5370,110
|
|
20240419,091300,1166480,5370,5370,5370,5370,0
|
|
20240419,091200,1166480,5370,5370,5370,5370,0
|
|
20240419,091100,1166480,5370,5370,5370,5370,0
|
|
20240419,091000,1166480,5370,5370,5370,5370,0
|
|
20240419,090900,1166480,5370,5370,5370,5370,0
|
|
20240419,090800,1166480,5370,5370,5370,5370,0
|
|
20240419,090700,1166480,5370,5370,5370,5370,36
|
|
20240419,090600,973160,5370,5370,5370,5370,0
|
|
20240419,090500,973160,5370,5370,5370,5370,150
|
|
20240419,090400,167660,5420,5420,5420,5420,0
|
|
20240419,090300,167660,5420,5420,5420,5420,0
|
|
20240419,090200,167660,5420,5420,5420,5420,0
|
|
20240419,090100,167660,5420,5400,5420,5400,28
|
|
20240419,090000,16200,5400,5400,5400,5400,3
|