696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,203300,20001180,5390,5390,5390,5390,81
|
|
20240423,203200,20001180,5390,5390,5390,5390,0
|
|
20240423,203100,20001180,5390,5390,5390,5390,0
|
|
20240423,203000,20001180,5390,5390,5390,5390,0
|
|
20240423,202900,20001180,5390,5390,5390,5390,0
|
|
20240423,202800,20001180,5390,5390,5390,5390,0
|
|
20240423,202700,20001180,5390,5390,5390,5390,0
|
|
20240423,202600,20001180,5390,5390,5390,5390,0
|
|
20240423,202500,20001180,5390,5390,5390,5390,0
|
|
20240423,202400,20001180,5390,5390,5390,5390,0
|
|
20240423,202300,20001180,5390,5390,5390,5390,0
|
|
20240423,202200,20001180,5390,5390,5390,5390,0
|
|
20240423,202100,20001180,5390,5390,5390,5390,0
|
|
20240423,202000,20001180,5390,5390,5390,5390,0
|
|
20240423,201900,20001180,5390,5390,5390,5390,0
|
|
20240423,201800,20001180,5390,5390,5390,5390,0
|
|
20240423,201700,20001180,5390,5390,5390,5390,0
|
|
20240423,201600,20001180,5390,5390,5390,5390,0
|
|
20240423,201500,20001180,5390,5390,5390,5390,0
|
|
20240423,201400,20001180,5390,5390,5390,5390,0
|
|
20240423,201300,20001180,5390,5390,5390,5390,0
|
|
20240423,201200,20001180,5390,5390,5390,5390,0
|
|
20240423,201100,20001180,5390,5390,5390,5390,0
|
|
20240423,201000,20001180,5390,5390,5390,5390,0
|
|
20240423,200900,20001180,5390,5390,5390,5390,0
|
|
20240423,200800,20001180,5390,5390,5390,5390,0
|
|
20240423,200700,20001180,5390,5390,5390,5390,0
|
|
20240423,200600,20001180,5390,5390,5390,5390,0
|
|
20240423,200500,20001180,5390,5390,5390,5390,0
|
|
20240423,200400,20001180,5390,5390,5390,5390,0
|
|
20240423,200300,20001180,5390,5390,5390,5390,81
|
|
20240423,200200,20001180,5390,5390,5390,5390,0
|
|
20240423,200100,20001180,5390,5390,5390,5390,0
|
|
20240423,200000,20001180,5390,5390,5390,5390,0
|
|
20240423,195900,20001180,5390,5390,5390,5390,0
|
|
20240423,195800,20001180,5390,5390,5390,5390,0
|
|
20240423,195700,20001180,5390,5390,5390,5390,0
|
|
20240423,195600,20001180,5390,5390,5390,5390,0
|
|
20240423,195500,20001180,5390,5390,5390,5390,0
|
|
20240423,195400,20001180,5390,5390,5390,5390,0
|
|
20240423,195300,20001180,5390,5390,5390,5390,0
|
|
20240423,195200,20001180,5390,5390,5390,5390,0
|
|
20240423,195100,20001180,5390,5390,5390,5390,0
|
|
20240423,195000,20001180,5390,5390,5390,5390,0
|
|
20240423,194900,20001180,5390,5390,5390,5390,0
|
|
20240423,194800,20001180,5390,5390,5390,5390,0
|
|
20240423,194700,20001180,5390,5390,5390,5390,0
|
|
20240423,194600,20001180,5390,5390,5390,5390,0
|
|
20240423,194500,20001180,5390,5390,5390,5390,0
|
|
20240423,194400,20001180,5390,5390,5390,5390,0
|
|
20240423,194300,20001180,5390,5390,5390,5390,0
|
|
20240423,194200,20001180,5390,5390,5390,5390,0
|
|
20240423,194100,20001180,5390,5390,5390,5390,0
|
|
20240423,194000,20001180,5390,5390,5390,5390,0
|
|
20240423,193900,20001180,5390,5390,5390,5390,0
|
|
20240423,193800,20001180,5390,5390,5390,5390,0
|
|
20240423,193700,20001180,5390,5390,5390,5390,0
|
|
20240423,193600,20001180,5390,5390,5390,5390,0
|
|
20240423,193500,20001180,5390,5390,5390,5390,0
|
|
20240423,193400,20001180,5390,5390,5390,5390,0
|
|
20240423,193300,20001180,5390,5390,5390,5390,81
|
|
20240423,193200,20001180,5390,5390,5390,5390,0
|
|
20240423,193100,20001180,5390,5390,5390,5390,0
|
|
20240423,193000,20001180,5390,5390,5390,5390,0
|
|
20240423,192900,20001180,5390,5390,5390,5390,0
|
|
20240423,192800,20001180,5390,5390,5390,5390,0
|
|
20240423,192700,20001180,5390,5390,5390,5390,0
|
|
20240423,192600,20001180,5390,5390,5390,5390,0
|
|
20240423,192500,20001180,5390,5390,5390,5390,0
|
|
20240423,192400,20001180,5390,5390,5390,5390,0
|
|
20240423,192300,20001180,5390,5390,5390,5390,0
|
|
20240423,192200,20001180,5390,5390,5390,5390,0
|
|
20240423,192100,20001180,5390,5390,5390,5390,0
|
|
20240423,192000,20001180,5390,5390,5390,5390,0
|
|
20240423,191900,20001180,5390,5390,5390,5390,0
|
|
20240423,191800,20001180,5390,5390,5390,5390,0
|
|
20240423,191700,20001180,5390,5390,5390,5390,0
|
|
20240423,191600,20001180,5390,5390,5390,5390,0
|
|
20240423,191500,20001180,5390,5390,5390,5390,0
|
|
20240423,191400,20001180,5390,5390,5390,5390,0
|
|
20240423,191300,20001180,5390,5390,5390,5390,0
|
|
20240423,191200,20001180,5390,5390,5390,5390,0
|
|
20240423,191100,20001180,5390,5390,5390,5390,0
|
|
20240423,191000,20001180,5390,5390,5390,5390,0
|
|
20240423,190900,20001180,5390,5390,5390,5390,0
|
|
20240423,190800,20001180,5390,5390,5390,5390,0
|
|
20240423,190700,20001180,5390,5390,5390,5390,0
|
|
20240423,190600,20001180,5390,5390,5390,5390,0
|
|
20240423,190500,20001180,5390,5390,5390,5390,0
|
|
20240423,190400,20001180,5390,5390,5390,5390,0
|
|
20240423,190300,20001180,5390,5390,5390,5390,81
|
|
20240423,190200,20001180,5390,5390,5390,5390,0
|
|
20240423,190100,20001180,5390,5390,5390,5390,0
|
|
20240423,190000,20001180,5390,5390,5390,5390,0
|
|
20240423,185900,20001180,5390,5390,5390,5390,0
|
|
20240423,185800,20001180,5390,5390,5390,5390,0
|
|
20240423,185700,20001180,5390,5390,5390,5390,0
|
|
20240423,185600,20001180,5390,5390,5390,5390,0
|
|
20240423,185500,20001180,5390,5390,5390,5390,0
|
|
20240423,185400,20001180,5390,5390,5390,5390,0
|
|
20240423,185300,20001180,5390,5390,5390,5390,0
|
|
20240423,185200,20001180,5390,5390,5390,5390,0
|
|
20240423,185100,20001180,5390,5390,5390,5390,0
|
|
20240423,185000,20001180,5390,5390,5390,5390,0
|
|
20240423,184900,20001180,5390,5390,5390,5390,0
|
|
20240423,184800,20001180,5390,5390,5390,5390,0
|
|
20240423,184700,20001180,5390,5390,5390,5390,0
|
|
20240423,184600,20001180,5390,5390,5390,5390,0
|
|
20240423,184500,20001180,5390,5390,5390,5390,0
|
|
20240423,184400,20001180,5390,5390,5390,5390,0
|
|
20240423,184300,20001180,5390,5390,5390,5390,0
|
|
20240423,184200,20001180,5390,5390,5390,5390,0
|
|
20240423,184100,20001180,5390,5390,5390,5390,0
|
|
20240423,184000,20001180,5390,5390,5390,5390,0
|
|
20240423,183900,20001180,5390,5390,5390,5390,0
|
|
20240423,183800,20001180,5390,5390,5390,5390,0
|
|
20240423,183700,20001180,5390,5390,5390,5390,0
|
|
20240423,183600,20001180,5390,5390,5390,5390,0
|
|
20240423,183500,20001180,5390,5390,5390,5390,0
|
|
20240423,183400,20001180,5390,5390,5390,5390,0
|
|
20240423,183300,20001180,5390,5390,5390,5390,81
|
|
20240423,183200,20001180,5390,5390,5390,5390,0
|
|
20240423,183100,20001180,5390,5390,5390,5390,0
|
|
20240423,183000,20001180,5390,5390,5390,5390,0
|
|
20240423,182900,20001180,5390,5390,5390,5390,0
|
|
20240423,182800,20001180,5390,5390,5390,5390,0
|
|
20240423,182700,20001180,5390,5390,5390,5390,0
|
|
20240423,182600,20001180,5390,5390,5390,5390,0
|
|
20240423,182500,20001180,5390,5390,5390,5390,0
|
|
20240423,182400,20001180,5390,5390,5390,5390,0
|
|
20240423,182300,20001180,5390,5390,5390,5390,0
|
|
20240423,182200,20001180,5390,5390,5390,5390,0
|
|
20240423,182100,20001180,5390,5390,5390,5390,0
|
|
20240423,182000,20001180,5390,5390,5390,5390,0
|
|
20240423,181900,20001180,5390,5390,5390,5390,0
|
|
20240423,181800,20001180,5390,5390,5390,5390,0
|
|
20240423,181700,20001180,5390,5390,5390,5390,0
|
|
20240423,181600,20001180,5390,5390,5390,5390,0
|
|
20240423,181500,20001180,5390,5390,5390,5390,0
|
|
20240423,181400,20001180,5390,5390,5390,5390,0
|
|
20240423,181300,20001180,5390,5390,5390,5390,0
|
|
20240423,181200,20001180,5390,5390,5390,5390,0
|
|
20240423,181100,20001180,5390,5390,5390,5390,0
|
|
20240423,181000,20001180,5390,5390,5390,5390,0
|
|
20240423,180900,20001180,5390,5390,5390,5390,0
|
|
20240423,180800,20001180,5390,5390,5390,5390,0
|
|
20240423,180700,20001180,5390,5390,5390,5390,0
|
|
20240423,180600,20001180,5390,5390,5390,5390,0
|
|
20240423,180500,20001180,5390,5390,5390,5390,0
|
|
20240423,180400,20001180,5390,5390,5390,5390,0
|
|
20240423,180300,20001180,5390,5390,5390,5390,81
|
|
20240423,180200,20001180,5390,5390,5390,5390,0
|
|
20240423,180100,20001180,5390,5390,5390,5390,0
|
|
20240423,180000,20001180,5390,5390,5390,5390,0
|
|
20240423,175900,20001180,5390,5390,5390,5390,0
|
|
20240423,175800,20001180,5390,5390,5390,5390,0
|
|
20240423,175700,20001180,5390,5390,5390,5390,0
|
|
20240423,175600,20001180,5390,5390,5390,5390,0
|
|
20240423,175500,20001180,5390,5390,5390,5390,0
|
|
20240423,175400,20001180,5390,5390,5390,5390,0
|
|
20240423,175300,20001180,5390,5390,5390,5390,0
|
|
20240423,175200,20001180,5390,5390,5390,5390,0
|
|
20240423,175100,20001180,5390,5390,5390,5390,0
|
|
20240423,175000,20001180,5390,5390,5390,5390,0
|
|
20240423,174900,20001180,5390,5390,5390,5390,0
|
|
20240423,174800,20001180,5390,5390,5390,5390,0
|
|
20240423,174700,20001180,5390,5390,5390,5390,0
|
|
20240423,174600,20001180,5390,5390,5390,5390,0
|
|
20240423,174500,20001180,5390,5390,5390,5390,0
|
|
20240423,174400,20001180,5390,5390,5390,5390,0
|
|
20240423,174300,20001180,5390,5390,5390,5390,0
|
|
20240423,174200,20001180,5390,5390,5390,5390,0
|
|
20240423,174100,20001180,5390,5390,5390,5390,0
|
|
20240423,174000,20001180,5390,5390,5390,5390,0
|
|
20240423,173900,20001180,5390,5390,5390,5390,0
|
|
20240423,173800,20001180,5390,5390,5390,5390,0
|
|
20240423,173700,20001180,5390,5390,5390,5390,0
|
|
20240423,173600,20001180,5390,5390,5390,5390,0
|
|
20240423,173500,20001180,5390,5390,5390,5390,0
|
|
20240423,173400,20001180,5390,5390,5390,5390,0
|
|
20240423,173300,20001180,5390,5390,5390,5390,81
|
|
20240423,173200,20001180,5390,5390,5390,5390,0
|
|
20240423,173100,20001180,5390,5390,5390,5390,0
|
|
20240423,173000,20001180,5390,5390,5390,5390,0
|
|
20240423,172900,20001180,5390,5390,5390,5390,0
|
|
20240423,172800,20001180,5390,5390,5390,5390,0
|
|
20240423,172700,20001180,5390,5390,5390,5390,0
|
|
20240423,172600,20001180,5390,5390,5390,5390,0
|
|
20240423,172500,20001180,5390,5390,5390,5390,0
|
|
20240423,172400,20001180,5390,5390,5390,5390,0
|
|
20240423,172300,20001180,5390,5390,5390,5390,0
|
|
20240423,172200,20001180,5390,5390,5390,5390,0
|
|
20240423,172100,20001180,5390,5390,5390,5390,0
|
|
20240423,172000,20001180,5390,5390,5390,5390,0
|
|
20240423,171900,20001180,5390,5390,5390,5390,0
|
|
20240423,171800,20001180,5390,5390,5390,5390,0
|
|
20240423,171700,20001180,5390,5390,5390,5390,0
|
|
20240423,171600,20001180,5390,5390,5390,5390,0
|
|
20240423,171500,20001180,5390,5390,5390,5390,0
|
|
20240423,171400,20001180,5390,5390,5390,5390,0
|
|
20240423,171300,20001180,5390,5390,5390,5390,0
|
|
20240423,171200,20001180,5390,5390,5390,5390,0
|
|
20240423,171100,20001180,5390,5390,5390,5390,0
|
|
20240423,171000,20001180,5390,5390,5390,5390,0
|
|
20240423,170900,20001180,5390,5390,5390,5390,0
|
|
20240423,170800,20001180,5390,5390,5390,5390,0
|
|
20240423,170700,20001180,5390,5390,5390,5390,0
|
|
20240423,170600,20001180,5390,5390,5390,5390,0
|
|
20240423,170500,20001180,5390,5390,5390,5390,0
|
|
20240423,170400,20001180,5390,5390,5390,5390,0
|
|
20240423,170300,20001180,5390,5390,5390,5390,81
|
|
20240423,170200,20001180,5390,5390,5390,5390,0
|
|
20240423,170100,20001180,5390,5390,5390,5390,0
|
|
20240423,170000,20001180,5390,5390,5390,5390,0
|
|
20240423,165900,20001180,5390,5390,5390,5390,0
|
|
20240423,165800,20001180,5390,5390,5390,5390,0
|
|
20240423,165700,20001180,5390,5390,5390,5390,0
|
|
20240423,165600,20001180,5390,5390,5390,5390,0
|
|
20240423,165500,20001180,5390,5390,5390,5390,0
|
|
20240423,165400,20001180,5390,5390,5390,5390,0
|
|
20240423,165300,20001180,5390,5390,5390,5390,0
|
|
20240423,165200,20001180,5390,5390,5390,5390,0
|
|
20240423,165100,20001180,5390,5390,5390,5390,0
|
|
20240423,165000,20001180,5390,5390,5390,5390,0
|
|
20240423,164900,20001180,5390,5390,5390,5390,0
|
|
20240423,164800,20001180,5390,5390,5390,5390,0
|
|
20240423,164700,20001180,5390,5390,5390,5390,0
|
|
20240423,164600,20001180,5390,5390,5390,5390,0
|
|
20240423,164500,20001180,5390,5390,5390,5390,0
|
|
20240423,164400,20001180,5390,5390,5390,5390,0
|
|
20240423,164300,20001180,5390,5390,5390,5390,0
|
|
20240423,164200,20001180,5390,5390,5390,5390,0
|
|
20240423,164100,20001180,5390,5390,5390,5390,0
|
|
20240423,164000,20001180,5390,5390,5390,5390,0
|
|
20240423,163900,20001180,5390,5390,5390,5390,0
|
|
20240423,163800,20001180,5390,5390,5390,5390,0
|
|
20240423,163700,20001180,5390,5390,5390,5390,0
|
|
20240423,163600,20001180,5390,5390,5390,5390,0
|
|
20240423,163500,20001180,5390,5390,5390,5390,0
|
|
20240423,163400,20001180,5390,5390,5390,5390,0
|
|
20240423,163300,20001180,5390,5390,5390,5390,81
|
|
20240423,163200,20001180,5390,5390,5390,5390,0
|
|
20240423,163100,20001180,5390,5390,5390,5390,0
|
|
20240423,163000,20001180,5390,5390,5390,5390,0
|
|
20240423,162900,20001180,5390,5390,5390,5390,0
|
|
20240423,162800,20001180,5390,5390,5390,5390,0
|
|
20240423,162700,20001180,5390,5390,5390,5390,0
|
|
20240423,162600,20001180,5390,5390,5390,5390,0
|
|
20240423,162500,20001180,5390,5390,5390,5390,0
|
|
20240423,162400,20001180,5390,5390,5390,5390,0
|
|
20240423,162300,20001180,5390,5390,5390,5390,0
|
|
20240423,162200,20001180,5390,5390,5390,5390,0
|
|
20240423,162100,20001180,5390,5390,5390,5390,0
|
|
20240423,162000,20001180,5390,5390,5390,5390,0
|
|
20240423,161900,20001180,5390,5390,5390,5390,0
|
|
20240423,161800,20001180,5390,5390,5390,5390,0
|
|
20240423,161700,20001180,5390,5390,5390,5390,0
|
|
20240423,161600,20001180,5390,5390,5390,5390,0
|
|
20240423,161500,20001180,5390,5390,5390,5390,0
|
|
20240423,161400,20001180,5390,5390,5390,5390,0
|
|
20240423,161300,20001180,5390,5390,5390,5390,0
|
|
20240423,161200,20001180,5390,5390,5390,5390,0
|
|
20240423,161100,20001180,5390,5390,5390,5390,0
|
|
20240423,161000,20001180,5390,5390,5390,5390,0
|
|
20240423,160900,20001180,5390,5390,5390,5390,0
|
|
20240423,160800,20001180,5390,5390,5390,5390,0
|
|
20240423,160700,20001180,5390,5390,5390,5390,0
|
|
20240423,160600,20001180,5390,5390,5390,5390,0
|
|
20240423,160500,20001180,5390,5390,5390,5390,0
|
|
20240423,160400,20001180,5390,5390,5390,5390,0
|
|
20240423,160300,20001180,5390,5390,5390,5390,81
|
|
20240423,160200,20001180,5390,5390,5390,5390,0
|
|
20240423,160100,20001180,5390,5390,5390,5390,0
|
|
20240423,160000,20001180,5390,5390,5390,5390,0
|
|
20240423,155900,20001180,5390,5390,5390,5390,0
|
|
20240423,155800,20001180,5390,5390,5390,5390,0
|
|
20240423,155700,20001180,5390,5390,5390,5390,0
|
|
20240423,155600,20001180,5390,5390,5390,5390,0
|
|
20240423,155500,20001180,5390,5390,5390,5390,0
|
|
20240423,155400,20001180,5390,5390,5390,5390,0
|
|
20240423,155300,20001180,5390,5390,5390,5390,0
|
|
20240423,155200,20001180,5390,5390,5390,5390,0
|
|
20240423,155100,20001180,5390,5390,5390,5390,0
|
|
20240423,155000,20001180,5390,5390,5390,5390,0
|
|
20240423,154900,20001180,5390,5390,5390,5390,0
|
|
20240423,154800,20001180,5390,5390,5390,5390,0
|
|
20240423,154700,20001180,5390,5390,5390,5390,0
|
|
20240423,154600,20001180,5390,5390,5390,5390,0
|
|
20240423,154500,20001180,5390,5390,5390,5390,0
|
|
20240423,154400,20001180,5390,5390,5390,5390,0
|
|
20240423,154300,20001180,5390,5390,5390,5390,0
|
|
20240423,154200,20001180,5390,5390,5390,5390,0
|
|
20240423,154100,20001180,5390,5390,5390,5390,0
|
|
20240423,154000,20001180,5390,5390,5390,5390,0
|
|
20240423,153900,20001180,5390,5390,5390,5390,0
|
|
20240423,153800,20001180,5390,5390,5390,5390,0
|
|
20240423,153700,20001180,5390,5390,5390,5390,0
|
|
20240423,153600,20001180,5390,5390,5390,5390,0
|
|
20240423,153500,20001180,5390,5390,5390,5390,0
|
|
20240423,153400,20001180,5390,5390,5390,5390,0
|
|
20240423,153300,20001180,5390,5390,5390,5390,81
|
|
20240423,153200,20001180,5390,5390,5390,5390,0
|
|
20240423,153100,20001180,5390,5390,5390,5390,0
|
|
20240423,153000,20001180,5390,5390,5390,5390,81
|
|
20240423,152900,19564590,5370,5370,5370,5370,0
|
|
20240423,152800,19564590,5370,5370,5370,5370,0
|
|
20240423,152700,19564590,5370,5370,5370,5370,0
|
|
20240423,152600,19564590,5370,5370,5370,5370,0
|
|
20240423,152500,19564590,5370,5370,5370,5370,0
|
|
20240423,152400,19564590,5370,5370,5370,5370,0
|
|
20240423,152300,19564590,5370,5370,5370,5370,0
|
|
20240423,152200,19564590,5370,5370,5370,5370,0
|
|
20240423,152100,19564590,5370,5370,5370,5370,0
|
|
20240423,152000,19564590,5370,5370,5370,5370,0
|
|
20240423,151900,19564590,5370,5350,5370,5300,49
|
|
20240423,151800,19304360,5370,5370,5370,5370,0
|
|
20240423,151700,19304360,5370,5370,5370,5370,0
|
|
20240423,151600,19304360,5370,5360,5370,5360,5
|
|
20240423,151500,19277550,5360,5350,5360,5350,12
|
|
20240423,151400,19213340,5350,5350,5350,5350,0
|
|
20240423,151300,19213340,5350,5350,5350,5350,3
|
|
20240423,151200,19197290,5350,5350,5350,5350,0
|
|
20240423,151100,19197290,5350,5350,5350,5350,0
|
|
20240423,151000,19197290,5350,5350,5350,5350,0
|
|
20240423,150900,19197290,5350,5350,5350,5350,0
|
|
20240423,150800,19197290,5350,5350,5350,5350,0
|
|
20240423,150700,19197290,5350,5350,5350,5350,1
|
|
20240423,150600,19191940,5350,5350,5350,5350,0
|
|
20240423,150500,19191940,5350,5350,5350,5350,0
|
|
20240423,150400,19191940,5350,5350,5350,5350,0
|
|
20240423,150300,19191940,5350,5350,5350,5350,0
|
|
20240423,150200,19191940,5350,5350,5350,5350,0
|
|
20240423,150100,19191940,5350,5350,5350,5350,0
|
|
20240423,150000,19191940,5350,5350,5350,5350,0
|
|
20240423,145900,19191940,5350,5350,5350,5350,0
|
|
20240423,145800,19191940,5350,5350,5350,5350,0
|
|
20240423,145700,19191940,5350,5350,5350,5350,0
|
|
20240423,145600,19191940,5350,5350,5350,5350,9
|
|
20240423,145500,19143790,5340,5340,5340,5340,3
|
|
20240423,145400,19127770,5340,5340,5340,5340,0
|
|
20240423,145300,19127770,5340,5340,5340,5340,0
|
|
20240423,145200,19127770,5340,5340,5340,5340,0
|
|
20240423,145100,19127770,5340,5340,5340,5340,0
|
|
20240423,145000,19127770,5340,5340,5340,5340,0
|
|
20240423,144900,19127770,5340,5340,5340,5340,0
|
|
20240423,144800,19127770,5340,5340,5340,5340,0
|
|
20240423,144700,19127770,5340,5340,5340,5340,0
|
|
20240423,144600,19127770,5340,5340,5340,5340,1
|
|
20240423,144500,19122430,5330,5330,5330,5330,10
|
|
20240423,144400,19069130,5330,5330,5330,5330,1
|
|
20240423,144300,19063800,5320,5320,5320,5320,0
|
|
20240423,144200,19063800,5320,5320,5320,5320,0
|
|
20240423,144100,19063800,5320,5320,5320,5320,0
|
|
20240423,144000,19063800,5320,5320,5320,5320,0
|
|
20240423,143900,19063800,5320,5320,5320,5320,0
|
|
20240423,143800,19063800,5320,5320,5320,5320,0
|
|
20240423,143700,19063800,5320,5320,5320,5320,0
|
|
20240423,143600,19063800,5320,5320,5320,5320,0
|
|
20240423,143500,19063800,5320,5320,5320,5320,0
|
|
20240423,143400,19063800,5320,5320,5320,5320,0
|
|
20240423,143300,19063800,5320,5320,5320,5320,0
|
|
20240423,143200,19063800,5320,5320,5320,5320,0
|
|
20240423,143100,19063800,5320,5320,5320,5320,0
|
|
20240423,143000,19063800,5320,5320,5320,5320,0
|
|
20240423,142900,19063800,5320,5320,5320,5320,0
|
|
20240423,142800,19063800,5320,5320,5320,5320,0
|
|
20240423,142700,19063800,5320,5320,5320,5320,0
|
|
20240423,142600,19063800,5320,5320,5320,5320,0
|
|
20240423,142500,19063800,5320,5320,5320,5320,0
|
|
20240423,142400,19063800,5320,5320,5320,5320,0
|
|
20240423,142300,19063800,5320,5320,5320,5320,0
|
|
20240423,142200,19063800,5320,5320,5320,5320,0
|
|
20240423,142100,19063800,5320,5320,5320,5320,0
|
|
20240423,142000,19063800,5320,5320,5320,5320,0
|
|
20240423,141900,19063800,5320,5320,5320,5320,0
|
|
20240423,141800,19063800,5320,5320,5320,5320,0
|
|
20240423,141700,19063800,5320,5320,5320,5320,0
|
|
20240423,141600,19063800,5320,5320,5320,5320,0
|
|
20240423,141500,19063800,5320,5320,5320,5320,0
|
|
20240423,141400,19063800,5320,5320,5320,5320,30
|
|
20240423,141300,18904200,5320,5320,5320,5320,9
|
|
20240423,141200,18856320,5320,5320,5320,5320,0
|
|
20240423,141100,18856320,5320,5320,5320,5320,0
|
|
20240423,141000,18856320,5320,5320,5320,5320,0
|
|
20240423,140900,18856320,5320,5320,5320,5320,0
|
|
20240423,140800,18856320,5320,5320,5320,5320,0
|
|
20240423,140700,18856320,5320,5320,5320,5320,55
|
|
20240423,140600,18563720,5320,5320,5320,5320,0
|
|
20240423,140500,18563720,5320,5320,5320,5320,0
|
|
20240423,140400,18563720,5320,5320,5320,5320,232
|
|
20240423,140300,17329480,5320,5320,5320,5320,0
|
|
20240423,140200,17329480,5320,5320,5320,5320,0
|
|
20240423,140100,17329480,5320,5320,5320,5320,0
|
|
20240423,140000,17329480,5320,5320,5320,5320,0
|
|
20240423,135900,17329480,5320,5320,5320,5320,0
|
|
20240423,135800,17329480,5320,5320,5320,5320,0
|
|
20240423,135700,17329480,5320,5320,5320,5320,0
|
|
20240423,135600,17329480,5320,5320,5320,5320,0
|
|
20240423,135500,17329480,5320,5320,5320,5320,0
|
|
20240423,135400,17329480,5320,5320,5320,5320,0
|
|
20240423,135300,17329480,5320,5320,5320,5320,0
|
|
20240423,135200,17329480,5320,5320,5320,5320,0
|
|
20240423,135100,17329480,5320,5320,5320,5320,0
|
|
20240423,135000,17329480,5320,5320,5320,5320,0
|
|
20240423,134900,17329480,5320,5320,5320,5320,0
|
|
20240423,134800,17329480,5320,5320,5320,5320,0
|
|
20240423,134700,17329480,5320,5320,5320,5320,0
|
|
20240423,134600,17329480,5320,5320,5320,5320,0
|
|
20240423,134500,17329480,5320,5320,5320,5320,0
|
|
20240423,134400,17329480,5320,5320,5320,5320,0
|
|
20240423,134300,17329480,5320,5320,5320,5320,0
|
|
20240423,134200,17329480,5320,5320,5320,5320,0
|
|
20240423,134100,17329480,5320,5320,5320,5320,0
|
|
20240423,134000,17329480,5320,5320,5320,5320,0
|
|
20240423,133900,17329480,5320,5320,5320,5320,0
|
|
20240423,133800,17329480,5320,5320,5320,5320,0
|
|
20240423,133700,17329480,5320,5320,5320,5320,0
|
|
20240423,133600,17329480,5320,5320,5320,5320,0
|
|
20240423,133500,17329480,5320,5320,5320,5320,0
|
|
20240423,133400,17329480,5320,5320,5320,5320,0
|
|
20240423,133300,17329480,5320,5320,5320,5320,0
|
|
20240423,133200,17329480,5320,5320,5320,5320,0
|
|
20240423,133100,17329480,5320,5320,5320,5320,0
|
|
20240423,133000,17329480,5320,5320,5320,5320,0
|
|
20240423,132900,17329480,5320,5320,5320,5320,0
|
|
20240423,132800,17329480,5320,5320,5320,5320,0
|
|
20240423,132700,17329480,5320,5320,5320,5320,0
|
|
20240423,132600,17329480,5320,5320,5320,5320,0
|
|
20240423,132500,17329480,5320,5320,5320,5320,0
|
|
20240423,132400,17329480,5320,5320,5320,5320,0
|
|
20240423,132300,17329480,5320,5320,5320,5320,0
|
|
20240423,132200,17329480,5320,5320,5320,5320,0
|
|
20240423,132100,17329480,5320,5320,5320,5320,0
|
|
20240423,132000,17329480,5320,5320,5320,5320,0
|
|
20240423,131900,17329480,5320,5320,5320,5320,0
|
|
20240423,131800,17329480,5320,5320,5320,5320,0
|
|
20240423,131700,17329480,5320,5320,5320,5320,0
|
|
20240423,131600,17329480,5320,5320,5320,5320,0
|
|
20240423,131500,17329480,5320,5320,5320,5320,0
|
|
20240423,131400,17329480,5320,5320,5320,5320,0
|
|
20240423,131300,17329480,5320,5320,5320,5320,4
|
|
20240423,131200,17308200,5320,5320,5320,5320,0
|
|
20240423,131100,17308200,5320,5320,5320,5320,0
|
|
20240423,131000,17308200,5320,5320,5320,5320,0
|
|
20240423,130900,17308200,5320,5320,5320,5320,0
|
|
20240423,130800,17308200,5320,5320,5320,5320,0
|
|
20240423,130700,17308200,5320,5320,5320,5320,0
|
|
20240423,130600,17308200,5320,5320,5320,5320,0
|
|
20240423,130500,17308200,5320,5320,5320,5320,0
|
|
20240423,130400,17308200,5320,5320,5320,5320,0
|
|
20240423,130300,17308200,5320,5320,5320,5320,0
|
|
20240423,130200,17308200,5320,5320,5320,5320,0
|
|
20240423,130100,17308200,5320,5320,5320,5320,0
|
|
20240423,130000,17308200,5320,5320,5320,5320,0
|
|
20240423,125900,17308200,5320,5320,5320,5320,1
|
|
20240423,125800,17302880,5270,5270,5270,5270,0
|
|
20240423,125700,17302880,5270,5270,5270,5270,0
|
|
20240423,125600,17302880,5270,5270,5270,5270,0
|
|
20240423,125500,17302880,5270,5270,5270,5270,0
|
|
20240423,125400,17302880,5270,5270,5270,5270,0
|
|
20240423,125300,17302880,5270,5270,5270,5270,0
|
|
20240423,125200,17302880,5270,5270,5270,5270,0
|
|
20240423,125100,17302880,5270,5270,5270,5270,0
|
|
20240423,125000,17302880,5270,5270,5270,5270,0
|
|
20240423,124900,17302880,5270,5270,5270,5270,0
|
|
20240423,124800,17302880,5270,5270,5270,5270,0
|
|
20240423,124700,17302880,5270,5270,5270,5270,0
|
|
20240423,124600,17302880,5270,5270,5270,5270,0
|
|
20240423,124500,17302880,5270,5270,5270,5270,0
|
|
20240423,124400,17302880,5270,5270,5270,5270,0
|
|
20240423,124300,17302880,5270,5270,5270,5270,0
|
|
20240423,124200,17302880,5270,5270,5270,5270,0
|
|
20240423,124100,17302880,5270,5270,5270,5270,0
|
|
20240423,124000,17302880,5270,5270,5270,5270,0
|
|
20240423,123900,17302880,5270,5270,5270,5270,0
|
|
20240423,123800,17302880,5270,5280,5280,5270,200
|
|
20240423,123700,16248830,5270,5270,5270,5270,0
|
|
20240423,123600,16248830,5270,5270,5270,5270,0
|
|
20240423,123500,16248830,5270,5270,5270,5270,0
|
|
20240423,123400,16248830,5270,5270,5270,5270,0
|
|
20240423,123300,16248830,5270,5270,5270,5270,0
|
|
20240423,123200,16248830,5270,5270,5270,5270,0
|
|
20240423,123100,16248830,5270,5290,5290,5270,89
|
|
20240423,123000,15779480,5320,5320,5320,5320,0
|
|
20240423,122900,15779480,5320,5320,5320,5320,0
|
|
20240423,122800,15779480,5320,5320,5320,5320,0
|
|
20240423,122700,15779480,5320,5320,5320,5320,0
|
|
20240423,122600,15779480,5320,5320,5320,5320,0
|
|
20240423,122500,15779480,5320,5320,5320,5320,0
|
|
20240423,122400,15779480,5320,5320,5320,5320,0
|
|
20240423,122300,15779480,5320,5320,5320,5320,0
|
|
20240423,122200,15779480,5320,5320,5320,5320,0
|
|
20240423,122100,15779480,5320,5320,5320,5320,0
|
|
20240423,122000,15779480,5320,5320,5320,5320,0
|
|
20240423,121900,15779480,5320,5320,5320,5320,0
|
|
20240423,121800,15779480,5320,5320,5320,5320,0
|
|
20240423,121700,15779480,5320,5320,5320,5320,0
|
|
20240423,121600,15779480,5320,5320,5320,5320,0
|
|
20240423,121500,15779480,5320,5320,5320,5320,0
|
|
20240423,121400,15779480,5320,5320,5320,5320,0
|
|
20240423,121300,15779480,5320,5320,5320,5320,0
|
|
20240423,121200,15779480,5320,5320,5320,5320,0
|
|
20240423,121100,15779480,5320,5320,5320,5320,0
|
|
20240423,121000,15779480,5320,5320,5320,5320,0
|
|
20240423,120900,15779480,5320,5320,5320,5320,0
|
|
20240423,120800,15779480,5320,5320,5320,5320,0
|
|
20240423,120700,15779480,5320,5320,5320,5320,0
|
|
20240423,120600,15779480,5320,5320,5320,5320,0
|
|
20240423,120500,15779480,5320,5320,5320,5320,0
|
|
20240423,120400,15779480,5320,5320,5320,5320,1
|
|
20240423,120300,15774160,5270,5270,5270,5270,0
|
|
20240423,120200,15774160,5270,5270,5270,5270,0
|
|
20240423,120100,15774160,5270,5270,5270,5270,0
|
|
20240423,120000,15774160,5270,5270,5270,5270,0
|
|
20240423,115900,15774160,5270,5270,5270,5270,0
|
|
20240423,115800,15774160,5270,5270,5270,5270,0
|
|
20240423,115700,15774160,5270,5270,5270,5270,0
|
|
20240423,115600,15774160,5270,5270,5270,5270,0
|
|
20240423,115500,15774160,5270,5270,5270,5270,0
|
|
20240423,115400,15774160,5270,5270,5270,5270,0
|
|
20240423,115300,15774160,5270,5300,5300,5270,200
|
|
20240423,115200,14718550,5320,5320,5320,5320,1
|
|
20240423,115100,14713230,5270,5270,5270,5270,0
|
|
20240423,115000,14713230,5270,5270,5270,5270,0
|
|
20240423,114900,14713230,5270,5270,5270,5270,0
|
|
20240423,114800,14713230,5270,5270,5270,5270,0
|
|
20240423,114700,14713230,5270,5270,5270,5270,0
|
|
20240423,114600,14713230,5270,5270,5270,5270,0
|
|
20240423,114500,14713230,5270,5270,5270,5270,0
|
|
20240423,114400,14713230,5270,5270,5270,5270,0
|
|
20240423,114300,14713230,5270,5270,5270,5270,0
|
|
20240423,114200,14713230,5270,5270,5270,5270,0
|
|
20240423,114100,14713230,5270,5270,5270,5270,0
|
|
20240423,114000,14713230,5270,5270,5270,5270,0
|
|
20240423,113900,14713230,5270,5270,5270,5270,0
|
|
20240423,113800,14713230,5270,5270,5270,5270,0
|
|
20240423,113700,14713230,5270,5270,5270,5270,0
|
|
20240423,113600,14713230,5270,5270,5270,5270,0
|
|
20240423,113500,14713230,5270,5270,5270,5270,0
|
|
20240423,113400,14713230,5270,5270,5270,5270,0
|
|
20240423,113300,14713230,5270,5270,5270,5270,0
|
|
20240423,113200,14713230,5270,5270,5270,5270,0
|
|
20240423,113100,14713230,5270,5290,5290,5270,109
|
|
20240423,113000,14138070,5290,5290,5290,5290,0
|
|
20240423,112900,14138070,5290,5290,5290,5290,0
|
|
20240423,112800,14138070,5290,5290,5290,5290,0
|
|
20240423,112700,14138070,5290,5290,5290,5290,0
|
|
20240423,112600,14138070,5290,5310,5310,5290,66
|
|
20240423,112500,13788630,5320,5320,5320,5320,0
|
|
20240423,112400,13788630,5320,5320,5320,5320,0
|
|
20240423,112300,13788630,5320,5320,5320,5320,0
|
|
20240423,112200,13788630,5320,5320,5320,5320,0
|
|
20240423,112100,13788630,5320,5320,5320,5320,0
|
|
20240423,112000,13788630,5320,5320,5320,5320,0
|
|
20240423,111900,13788630,5320,5320,5320,5320,0
|
|
20240423,111800,13788630,5320,5320,5320,5320,0
|
|
20240423,111700,13788630,5320,5320,5320,5320,0
|
|
20240423,111600,13788630,5320,5320,5320,5320,0
|
|
20240423,111500,13788630,5320,5320,5320,5320,0
|
|
20240423,111400,13788630,5320,5320,5320,5320,0
|
|
20240423,111300,13788630,5320,5320,5320,5320,0
|
|
20240423,111200,13788630,5320,5320,5320,5320,0
|
|
20240423,111100,13788630,5320,5320,5320,5320,0
|
|
20240423,111000,13788630,5320,5320,5320,5320,0
|
|
20240423,110900,13788630,5320,5320,5320,5320,0
|
|
20240423,110800,13788630,5320,5320,5320,5320,0
|
|
20240423,110700,13788630,5320,5320,5320,5320,0
|
|
20240423,110600,13788630,5320,5320,5320,5320,0
|
|
20240423,110500,13788630,5320,5320,5320,5320,5
|
|
20240423,110400,13762030,5320,5320,5320,5320,0
|
|
20240423,110300,13762030,5320,5320,5320,5320,0
|
|
20240423,110200,13762030,5320,5320,5320,5320,0
|
|
20240423,110100,13762030,5320,5320,5320,5320,0
|
|
20240423,110000,13762030,5320,5320,5320,5320,0
|
|
20240423,105900,13762030,5320,5320,5320,5320,6
|
|
20240423,105800,13730110,5310,5310,5310,5310,0
|
|
20240423,105700,13730110,5310,5310,5310,5310,0
|
|
20240423,105600,13730110,5310,5310,5310,5310,0
|
|
20240423,105500,13730110,5310,5310,5310,5310,1
|
|
20240423,105400,13724800,5310,5310,5310,5310,10
|
|
20240423,105300,13671700,5310,5350,5350,5310,350
|
|
20240423,105200,11813080,5270,5270,5270,5270,0
|
|
20240423,105100,11813080,5270,5270,5270,5270,0
|
|
20240423,105000,11813080,5270,5270,5270,5270,0
|
|
20240423,104900,11813080,5270,5270,5270,5270,0
|
|
20240423,104800,11813080,5270,5270,5270,5270,0
|
|
20240423,104700,11813080,5270,5270,5270,5270,0
|
|
20240423,104600,11813080,5270,5270,5270,5270,0
|
|
20240423,104500,11813080,5270,5270,5270,5270,0
|
|
20240423,104400,11813080,5270,5270,5270,5270,0
|
|
20240423,104300,11813080,5270,5270,5270,5270,0
|
|
20240423,104200,11813080,5270,5270,5270,5270,0
|
|
20240423,104100,11813080,5270,5350,5350,5270,129
|
|
20240423,104000,11129230,5430,5430,5430,5430,0
|
|
20240423,103900,11129230,5430,5430,5430,5430,0
|
|
20240423,103800,11129230,5430,5430,5430,5430,0
|
|
20240423,103700,11129230,5430,5430,5430,5430,0
|
|
20240423,103600,11129230,5430,5430,5430,5430,0
|
|
20240423,103500,11129230,5430,5430,5430,5430,0
|
|
20240423,103400,11129230,5430,5430,5430,5430,0
|
|
20240423,103300,11129230,5430,5430,5430,5430,0
|
|
20240423,103200,11129230,5430,5430,5430,5430,0
|
|
20240423,103100,11129230,5430,5430,5430,5430,0
|
|
20240423,103000,11129230,5430,5430,5430,5430,0
|
|
20240423,102900,11129230,5430,5430,5430,5430,0
|
|
20240423,102800,11129230,5430,5430,5430,5430,0
|
|
20240423,102700,11129230,5430,5430,5430,5430,0
|
|
20240423,102600,11129230,5430,5430,5430,5430,0
|
|
20240423,102500,11129230,5430,5430,5430,5430,0
|
|
20240423,102400,11129230,5430,5430,5430,5430,0
|
|
20240423,102300,11129230,5430,5430,5430,5430,0
|
|
20240423,102200,11129230,5430,5430,5430,5430,0
|
|
20240423,102100,11129230,5430,5430,5430,5430,0
|
|
20240423,102000,11129230,5430,5430,5430,5430,0
|
|
20240423,101900,11129230,5430,5430,5430,5430,0
|
|
20240423,101800,11129230,5430,5430,5430,5430,0
|
|
20240423,101700,11129230,5430,5430,5430,5430,0
|
|
20240423,101600,11129230,5430,5430,5430,5430,0
|
|
20240423,101500,11129230,5430,5430,5430,5430,0
|
|
20240423,101400,11129230,5430,5430,5430,5430,0
|
|
20240423,101300,11129230,5430,5430,5430,5430,0
|
|
20240423,101200,11129230,5430,5430,5430,5430,0
|
|
20240423,101100,11129230,5430,5430,5430,5430,0
|
|
20240423,101000,11129230,5430,5430,5430,5430,0
|
|
20240423,100900,11129230,5430,5430,5430,5430,0
|
|
20240423,100800,11129230,5430,5430,5430,5430,0
|
|
20240423,100700,11129230,5430,5430,5430,5430,0
|
|
20240423,100600,11129230,5430,5430,5430,5430,0
|
|
20240423,100500,11129230,5430,5430,5430,5430,0
|
|
20240423,100400,11129230,5430,5430,5430,5430,1
|
|
20240423,100300,11123800,5430,5430,5430,5430,0
|
|
20240423,100200,11123800,5430,5430,5430,5430,0
|
|
20240423,100100,11123800,5430,5430,5430,5430,2
|
|
20240423,100000,11112940,5440,5440,5440,5440,0
|
|
20240423,095900,11112940,5440,5440,5440,5440,0
|
|
20240423,095800,11112940,5440,5440,5440,5440,11
|
|
20240423,095700,11053100,5450,5450,5450,5450,0
|
|
20240423,095600,11053100,5450,5450,5450,5450,0
|
|
20240423,095500,11053100,5450,5450,5450,5450,0
|
|
20240423,095400,11053100,5450,5450,5450,5450,0
|
|
20240423,095300,11053100,5450,5440,5450,5440,2
|
|
20240423,095200,11042210,5400,5400,5400,5400,1
|
|
20240423,095100,11036810,5410,5410,5410,5410,0
|
|
20240423,095000,11036810,5410,5410,5410,5410,0
|
|
20240423,094900,11036810,5410,5410,5410,5410,4
|
|
20240423,094800,11015170,5360,5400,5400,5360,406
|
|
20240423,094700,8837900,5480,5480,5480,5480,0
|
|
20240423,094600,8837900,5480,5480,5480,5480,0
|
|
20240423,094500,8837900,5480,5480,5480,5480,0
|
|
20240423,094400,8837900,5480,5480,5480,5480,0
|
|
20240423,094300,8837900,5480,5480,5480,5480,0
|
|
20240423,094200,8837900,5480,5480,5480,5480,0
|
|
20240423,094100,8837900,5480,5480,5480,5480,0
|
|
20240423,094000,8837900,5480,5480,5480,5480,0
|
|
20240423,093900,8837900,5480,5480,5480,5480,0
|
|
20240423,093800,8837900,5480,5360,5480,5360,41
|
|
20240423,093700,8613720,5490,5490,5490,5490,0
|
|
20240423,093600,8613720,5490,5490,5490,5490,0
|
|
20240423,093500,8613720,5490,5490,5490,5490,0
|
|
20240423,093400,8613720,5490,5490,5490,5490,0
|
|
20240423,093300,8613720,5490,5490,5490,5490,0
|
|
20240423,093200,8613720,5490,5480,5490,5480,202
|
|
20240423,093100,7504790,5520,5490,5520,5490,336
|
|
20240423,093000,5651730,5480,5460,5480,5460,41
|
|
20240423,092900,5427460,5500,5500,5500,5500,0
|
|
20240423,092800,5427460,5500,5450,5500,5450,529
|
|
20240423,092700,2521670,5440,5400,5440,5400,89
|
|
20240423,092600,2040530,5400,5380,5400,5380,102
|
|
20240423,092500,1490250,5400,5400,5400,5400,0
|
|
20240423,092400,1490250,5400,5400,5400,5400,0
|
|
20240423,092300,1490250,5400,5400,5400,5400,0
|
|
20240423,092200,1490250,5400,5400,5400,5400,0
|
|
20240423,092100,1490250,5400,5400,5400,5400,0
|
|
20240423,092000,1490250,5400,5400,5400,5400,0
|
|
20240423,091900,1490250,5400,5400,5400,5400,0
|
|
20240423,091800,1490250,5400,5400,5400,5400,0
|
|
20240423,091700,1490250,5400,5400,5400,5400,0
|
|
20240423,091600,1490250,5400,5400,5400,5400,0
|
|
20240423,091500,1490250,5400,5400,5400,5400,0
|
|
20240423,091400,1490250,5400,5400,5400,5400,0
|
|
20240423,091300,1490250,5400,5400,5400,5400,0
|
|
20240423,091200,1490250,5400,5350,5400,5350,186
|
|
20240423,091100,486850,5350,5350,5350,5350,0
|
|
20240423,091000,486850,5350,5350,5350,5350,1
|
|
20240423,090900,481500,5350,5350,5350,5350,1
|
|
20240423,090800,476150,5350,5350,5350,5350,0
|
|
20240423,090700,476150,5350,5350,5350,5350,0
|
|
20240423,090600,476150,5350,5350,5350,5350,0
|
|
20240423,090500,476150,5350,5350,5350,5350,0
|
|
20240423,090400,476150,5350,5350,5350,5350,0
|
|
20240423,090300,476150,5350,5350,5350,5350,0
|
|
20240423,090200,476150,5350,5350,5350,5350,4
|
|
20240423,090100,454750,5350,5350,5350,5350,0
|
|
20240423,090000,454750,5350,5350,5350,5350,85
|