696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,203300,50081770,5280,5280,5280,5280,314
|
|
20240424,203200,50081770,5280,5280,5280,5280,0
|
|
20240424,203100,50081770,5280,5280,5280,5280,0
|
|
20240424,203000,50081770,5280,5280,5280,5280,0
|
|
20240424,202900,50081770,5280,5280,5280,5280,0
|
|
20240424,202800,50081770,5280,5280,5280,5280,0
|
|
20240424,202700,50081770,5280,5280,5280,5280,0
|
|
20240424,202600,50081770,5280,5280,5280,5280,0
|
|
20240424,202500,50081770,5280,5280,5280,5280,0
|
|
20240424,202400,50081770,5280,5280,5280,5280,0
|
|
20240424,202300,50081770,5280,5280,5280,5280,0
|
|
20240424,202200,50081770,5280,5280,5280,5280,0
|
|
20240424,202100,50081770,5280,5280,5280,5280,0
|
|
20240424,202000,50081770,5280,5280,5280,5280,0
|
|
20240424,201900,50081770,5280,5280,5280,5280,0
|
|
20240424,201800,50081770,5280,5280,5280,5280,0
|
|
20240424,201700,50081770,5280,5280,5280,5280,0
|
|
20240424,201600,50081770,5280,5280,5280,5280,0
|
|
20240424,201500,50081770,5280,5280,5280,5280,0
|
|
20240424,201400,50081770,5280,5280,5280,5280,0
|
|
20240424,201300,50081770,5280,5280,5280,5280,0
|
|
20240424,201200,50081770,5280,5280,5280,5280,0
|
|
20240424,201100,50081770,5280,5280,5280,5280,0
|
|
20240424,201000,50081770,5280,5280,5280,5280,0
|
|
20240424,200900,50081770,5280,5280,5280,5280,0
|
|
20240424,200800,50081770,5280,5280,5280,5280,0
|
|
20240424,200700,50081770,5280,5280,5280,5280,0
|
|
20240424,200600,50081770,5280,5280,5280,5280,0
|
|
20240424,200500,50081770,5280,5280,5280,5280,0
|
|
20240424,200400,50081770,5280,5280,5280,5280,0
|
|
20240424,200300,50081770,5280,5280,5280,5280,314
|
|
20240424,200200,50081770,5280,5280,5280,5280,0
|
|
20240424,200100,50081770,5280,5280,5280,5280,0
|
|
20240424,200000,50081770,5280,5280,5280,5280,0
|
|
20240424,195900,50081770,5280,5280,5280,5280,0
|
|
20240424,195800,50081770,5280,5280,5280,5280,0
|
|
20240424,195700,50081770,5280,5280,5280,5280,0
|
|
20240424,195600,50081770,5280,5280,5280,5280,0
|
|
20240424,195500,50081770,5280,5280,5280,5280,0
|
|
20240424,195400,50081770,5280,5280,5280,5280,0
|
|
20240424,195300,50081770,5280,5280,5280,5280,0
|
|
20240424,195200,50081770,5280,5280,5280,5280,0
|
|
20240424,195100,50081770,5280,5280,5280,5280,0
|
|
20240424,195000,50081770,5280,5280,5280,5280,0
|
|
20240424,194900,50081770,5280,5280,5280,5280,0
|
|
20240424,194800,50081770,5280,5280,5280,5280,0
|
|
20240424,194700,50081770,5280,5280,5280,5280,0
|
|
20240424,194600,50081770,5280,5280,5280,5280,0
|
|
20240424,194500,50081770,5280,5280,5280,5280,0
|
|
20240424,194400,50081770,5280,5280,5280,5280,0
|
|
20240424,194300,50081770,5280,5280,5280,5280,0
|
|
20240424,194200,50081770,5280,5280,5280,5280,0
|
|
20240424,194100,50081770,5280,5280,5280,5280,0
|
|
20240424,194000,50081770,5280,5280,5280,5280,0
|
|
20240424,193900,50081770,5280,5280,5280,5280,0
|
|
20240424,193800,50081770,5280,5280,5280,5280,0
|
|
20240424,193700,50081770,5280,5280,5280,5280,0
|
|
20240424,193600,50081770,5280,5280,5280,5280,0
|
|
20240424,193500,50081770,5280,5280,5280,5280,0
|
|
20240424,193400,50081770,5280,5280,5280,5280,0
|
|
20240424,193300,50081770,5280,5280,5280,5280,314
|
|
20240424,193200,50081770,5280,5280,5280,5280,0
|
|
20240424,193100,50081770,5280,5280,5280,5280,0
|
|
20240424,193000,50081770,5280,5280,5280,5280,0
|
|
20240424,192900,50081770,5280,5280,5280,5280,0
|
|
20240424,192800,50081770,5280,5280,5280,5280,0
|
|
20240424,192700,50081770,5280,5280,5280,5280,0
|
|
20240424,192600,50081770,5280,5280,5280,5280,0
|
|
20240424,192500,50081770,5280,5280,5280,5280,0
|
|
20240424,192400,50081770,5280,5280,5280,5280,0
|
|
20240424,192300,50081770,5280,5280,5280,5280,0
|
|
20240424,192200,50081770,5280,5280,5280,5280,0
|
|
20240424,192100,50081770,5280,5280,5280,5280,0
|
|
20240424,192000,50081770,5280,5280,5280,5280,0
|
|
20240424,191900,50081770,5280,5280,5280,5280,0
|
|
20240424,191800,50081770,5280,5280,5280,5280,0
|
|
20240424,191700,50081770,5280,5280,5280,5280,0
|
|
20240424,191600,50081770,5280,5280,5280,5280,0
|
|
20240424,191500,50081770,5280,5280,5280,5280,0
|
|
20240424,191400,50081770,5280,5280,5280,5280,0
|
|
20240424,191300,50081770,5280,5280,5280,5280,0
|
|
20240424,191200,50081770,5280,5280,5280,5280,0
|
|
20240424,191100,50081770,5280,5280,5280,5280,0
|
|
20240424,191000,50081770,5280,5280,5280,5280,0
|
|
20240424,190900,50081770,5280,5280,5280,5280,0
|
|
20240424,190800,50081770,5280,5280,5280,5280,0
|
|
20240424,190700,50081770,5280,5280,5280,5280,0
|
|
20240424,190600,50081770,5280,5280,5280,5280,0
|
|
20240424,190500,50081770,5280,5280,5280,5280,0
|
|
20240424,190400,50081770,5280,5280,5280,5280,0
|
|
20240424,190300,50081770,5280,5280,5280,5280,314
|
|
20240424,190200,50081770,5280,5280,5280,5280,0
|
|
20240424,190100,50081770,5280,5280,5280,5280,0
|
|
20240424,190000,50081770,5280,5280,5280,5280,0
|
|
20240424,185900,50081770,5280,5280,5280,5280,0
|
|
20240424,185800,50081770,5280,5280,5280,5280,0
|
|
20240424,185700,50081770,5280,5280,5280,5280,0
|
|
20240424,185600,50081770,5280,5280,5280,5280,0
|
|
20240424,185500,50081770,5280,5280,5280,5280,0
|
|
20240424,185400,50081770,5280,5280,5280,5280,0
|
|
20240424,185300,50081770,5280,5280,5280,5280,0
|
|
20240424,185200,50081770,5280,5280,5280,5280,0
|
|
20240424,185100,50081770,5280,5280,5280,5280,0
|
|
20240424,185000,50081770,5280,5280,5280,5280,0
|
|
20240424,184900,50081770,5280,5280,5280,5280,0
|
|
20240424,184800,50081770,5280,5280,5280,5280,0
|
|
20240424,184700,50081770,5280,5280,5280,5280,0
|
|
20240424,184600,50081770,5280,5280,5280,5280,0
|
|
20240424,184500,50081770,5280,5280,5280,5280,0
|
|
20240424,184400,50081770,5280,5280,5280,5280,0
|
|
20240424,184300,50081770,5280,5280,5280,5280,0
|
|
20240424,184200,50081770,5280,5280,5280,5280,0
|
|
20240424,184100,50081770,5280,5280,5280,5280,0
|
|
20240424,184000,50081770,5280,5280,5280,5280,0
|
|
20240424,183900,50081770,5280,5280,5280,5280,0
|
|
20240424,183800,50081770,5280,5280,5280,5280,0
|
|
20240424,183700,50081770,5280,5280,5280,5280,0
|
|
20240424,183600,50081770,5280,5280,5280,5280,0
|
|
20240424,183500,50081770,5280,5280,5280,5280,0
|
|
20240424,183400,50081770,5280,5280,5280,5280,0
|
|
20240424,183300,50081770,5280,5280,5280,5280,314
|
|
20240424,183200,50081770,5280,5280,5280,5280,0
|
|
20240424,183100,50081770,5280,5280,5280,5280,0
|
|
20240424,183000,50081770,5280,5280,5280,5280,0
|
|
20240424,182900,50081770,5280,5280,5280,5280,0
|
|
20240424,182800,50081770,5280,5280,5280,5280,0
|
|
20240424,182700,50081770,5280,5280,5280,5280,0
|
|
20240424,182600,50081770,5280,5280,5280,5280,0
|
|
20240424,182500,50081770,5280,5280,5280,5280,0
|
|
20240424,182400,50081770,5280,5280,5280,5280,0
|
|
20240424,182300,50081770,5280,5280,5280,5280,0
|
|
20240424,182200,50081770,5280,5280,5280,5280,0
|
|
20240424,182100,50081770,5280,5280,5280,5280,0
|
|
20240424,182000,50081770,5280,5280,5280,5280,0
|
|
20240424,181900,50081770,5280,5280,5280,5280,0
|
|
20240424,181800,50081770,5280,5280,5280,5280,0
|
|
20240424,181700,50081770,5280,5280,5280,5280,0
|
|
20240424,181600,50081770,5280,5280,5280,5280,0
|
|
20240424,181500,50081770,5280,5280,5280,5280,0
|
|
20240424,181400,50081770,5280,5280,5280,5280,0
|
|
20240424,181300,50081770,5280,5280,5280,5280,0
|
|
20240424,181200,50081770,5280,5280,5280,5280,0
|
|
20240424,181100,50081770,5280,5280,5280,5280,0
|
|
20240424,181000,50081770,5280,5280,5280,5280,0
|
|
20240424,180900,50081770,5280,5280,5280,5280,0
|
|
20240424,180800,50081770,5280,5280,5280,5280,0
|
|
20240424,180700,50081770,5280,5280,5280,5280,0
|
|
20240424,180600,50081770,5280,5280,5280,5280,0
|
|
20240424,180500,50081770,5280,5280,5280,5280,0
|
|
20240424,180400,50081770,5280,5280,5280,5280,0
|
|
20240424,180300,50081770,5280,5280,5280,5280,314
|
|
20240424,180200,50081770,5280,5280,5280,5280,0
|
|
20240424,180100,50081770,5280,5280,5280,5280,0
|
|
20240424,180000,50081770,5280,5280,5280,5280,0
|
|
20240424,175900,50081770,5280,5280,5280,5280,0
|
|
20240424,175800,50081770,5280,5280,5280,5280,0
|
|
20240424,175700,50081770,5280,5280,5280,5280,0
|
|
20240424,175600,50081770,5280,5280,5280,5280,0
|
|
20240424,175500,50081770,5280,5280,5280,5280,0
|
|
20240424,175400,50081770,5280,5280,5280,5280,0
|
|
20240424,175300,50081770,5280,5280,5280,5280,0
|
|
20240424,175200,50081770,5280,5280,5280,5280,0
|
|
20240424,175100,50081770,5280,5280,5280,5280,0
|
|
20240424,175000,50081770,5280,5280,5280,5280,0
|
|
20240424,174900,50081770,5280,5280,5280,5280,0
|
|
20240424,174800,50081770,5280,5280,5280,5280,0
|
|
20240424,174700,50081770,5280,5280,5280,5280,0
|
|
20240424,174600,50081770,5280,5280,5280,5280,0
|
|
20240424,174500,50081770,5280,5280,5280,5280,0
|
|
20240424,174400,50081770,5280,5280,5280,5280,0
|
|
20240424,174300,50081770,5280,5280,5280,5280,0
|
|
20240424,174200,50081770,5280,5280,5280,5280,0
|
|
20240424,174100,50081770,5280,5280,5280,5280,0
|
|
20240424,174000,50081770,5280,5280,5280,5280,0
|
|
20240424,173900,50081770,5280,5280,5280,5280,0
|
|
20240424,173800,50081770,5280,5280,5280,5280,0
|
|
20240424,173700,50081770,5280,5280,5280,5280,0
|
|
20240424,173600,50081770,5280,5280,5280,5280,0
|
|
20240424,173500,50081770,5280,5280,5280,5280,0
|
|
20240424,173400,50081770,5280,5280,5280,5280,0
|
|
20240424,173300,50081770,5280,5280,5280,5280,314
|
|
20240424,173200,50081770,5280,5280,5280,5280,0
|
|
20240424,173100,50081770,5280,5280,5280,5280,0
|
|
20240424,173000,50081770,5280,5280,5280,5280,0
|
|
20240424,172900,50081770,5280,5280,5280,5280,0
|
|
20240424,172800,50081770,5280,5280,5280,5280,0
|
|
20240424,172700,50081770,5280,5280,5280,5280,0
|
|
20240424,172600,50081770,5280,5280,5280,5280,0
|
|
20240424,172500,50081770,5280,5280,5280,5280,0
|
|
20240424,172400,50081770,5280,5280,5280,5280,0
|
|
20240424,172300,50081770,5280,5280,5280,5280,0
|
|
20240424,172200,50081770,5280,5280,5280,5280,0
|
|
20240424,172100,50081770,5280,5280,5280,5280,0
|
|
20240424,172000,50081770,5280,5280,5280,5280,0
|
|
20240424,171900,50081770,5280,5280,5280,5280,0
|
|
20240424,171800,50081770,5280,5280,5280,5280,0
|
|
20240424,171700,50081770,5280,5280,5280,5280,0
|
|
20240424,171600,50081770,5280,5280,5280,5280,0
|
|
20240424,171500,50081770,5280,5280,5280,5280,0
|
|
20240424,171400,50081770,5280,5280,5280,5280,0
|
|
20240424,171300,50081770,5280,5280,5280,5280,0
|
|
20240424,171200,50081770,5280,5280,5280,5280,0
|
|
20240424,171100,50081770,5280,5280,5280,5280,0
|
|
20240424,171000,50081770,5280,5280,5280,5280,0
|
|
20240424,170900,50081770,5280,5280,5280,5280,0
|
|
20240424,170800,50081770,5280,5280,5280,5280,0
|
|
20240424,170700,50081770,5280,5280,5280,5280,0
|
|
20240424,170600,50081770,5280,5280,5280,5280,0
|
|
20240424,170500,50081770,5280,5280,5280,5280,0
|
|
20240424,170400,50081770,5280,5280,5280,5280,0
|
|
20240424,170300,50081770,5280,5280,5280,5280,314
|
|
20240424,170200,50081770,5280,5280,5280,5280,0
|
|
20240424,170100,50081770,5280,5280,5280,5280,0
|
|
20240424,170000,50081770,5280,5280,5280,5280,0
|
|
20240424,165900,50081770,5280,5280,5280,5280,0
|
|
20240424,165800,50081770,5280,5280,5280,5280,0
|
|
20240424,165700,50081770,5280,5280,5280,5280,0
|
|
20240424,165600,50081770,5280,5280,5280,5280,0
|
|
20240424,165500,50081770,5280,5280,5280,5280,0
|
|
20240424,165400,50081770,5280,5280,5280,5280,0
|
|
20240424,165300,50081770,5280,5280,5280,5280,0
|
|
20240424,165200,50081770,5280,5280,5280,5280,0
|
|
20240424,165100,50081770,5280,5280,5280,5280,0
|
|
20240424,165000,50081770,5280,5280,5280,5280,0
|
|
20240424,164900,50081770,5280,5280,5280,5280,0
|
|
20240424,164800,50081770,5280,5280,5280,5280,0
|
|
20240424,164700,50081770,5280,5280,5280,5280,0
|
|
20240424,164600,50081770,5280,5280,5280,5280,0
|
|
20240424,164500,50081770,5280,5280,5280,5280,0
|
|
20240424,164400,50081770,5280,5280,5280,5280,0
|
|
20240424,164300,50081770,5280,5280,5280,5280,0
|
|
20240424,164200,50081770,5280,5280,5280,5280,0
|
|
20240424,164100,50081770,5280,5280,5280,5280,0
|
|
20240424,164000,50081770,5280,5280,5280,5280,0
|
|
20240424,163900,50081770,5280,5280,5280,5280,0
|
|
20240424,163800,50081770,5280,5280,5280,5280,0
|
|
20240424,163700,50081770,5280,5280,5280,5280,0
|
|
20240424,163600,50081770,5280,5280,5280,5280,0
|
|
20240424,163500,50081770,5280,5280,5280,5280,0
|
|
20240424,163400,50081770,5280,5280,5280,5280,0
|
|
20240424,163300,50081770,5280,5280,5280,5280,314
|
|
20240424,163200,50081770,5280,5280,5280,5280,0
|
|
20240424,163100,50081770,5280,5280,5280,5280,0
|
|
20240424,163000,50081770,5280,5280,5280,5280,0
|
|
20240424,162900,50081770,5280,5280,5280,5280,0
|
|
20240424,162800,50081770,5280,5280,5280,5280,0
|
|
20240424,162700,50081770,5280,5280,5280,5280,0
|
|
20240424,162600,50081770,5280,5280,5280,5280,0
|
|
20240424,162500,50081770,5280,5280,5280,5280,0
|
|
20240424,162400,50081770,5280,5280,5280,5280,0
|
|
20240424,162300,50081770,5280,5280,5280,5280,0
|
|
20240424,162200,50081770,5280,5280,5280,5280,0
|
|
20240424,162100,50081770,5280,5280,5280,5280,0
|
|
20240424,162000,50081770,5280,5280,5280,5280,0
|
|
20240424,161900,50081770,5280,5280,5280,5280,0
|
|
20240424,161800,50081770,5280,5280,5280,5280,0
|
|
20240424,161700,50081770,5280,5280,5280,5280,0
|
|
20240424,161600,50081770,5280,5280,5280,5280,0
|
|
20240424,161500,50081770,5280,5280,5280,5280,0
|
|
20240424,161400,50081770,5280,5280,5280,5280,0
|
|
20240424,161300,50081770,5280,5280,5280,5280,0
|
|
20240424,161200,50081770,5280,5280,5280,5280,0
|
|
20240424,161100,50081770,5280,5280,5280,5280,0
|
|
20240424,161000,50081770,5280,5280,5280,5280,0
|
|
20240424,160900,50081770,5280,5280,5280,5280,0
|
|
20240424,160800,50081770,5280,5280,5280,5280,0
|
|
20240424,160700,50081770,5280,5280,5280,5280,0
|
|
20240424,160600,50081770,5280,5280,5280,5280,0
|
|
20240424,160500,50081770,5280,5280,5280,5280,0
|
|
20240424,160400,50081770,5280,5280,5280,5280,0
|
|
20240424,160300,50081770,5280,5280,5280,5280,314
|
|
20240424,160200,50081770,5280,5280,5280,5280,0
|
|
20240424,160100,50081770,5280,5280,5280,5280,0
|
|
20240424,160000,50081770,5280,5280,5280,5280,0
|
|
20240424,155900,50081770,5280,5280,5280,5280,0
|
|
20240424,155800,50081770,5280,5280,5280,5280,0
|
|
20240424,155700,50081770,5280,5280,5280,5280,0
|
|
20240424,155600,50081770,5280,5280,5280,5280,0
|
|
20240424,155500,50081770,5280,5280,5280,5280,0
|
|
20240424,155400,50081770,5280,5280,5280,5280,0
|
|
20240424,155300,50081770,5280,5280,5280,5280,0
|
|
20240424,155200,50081770,5280,5280,5280,5280,0
|
|
20240424,155100,50081770,5280,5280,5280,5280,0
|
|
20240424,155000,50081770,5280,5280,5280,5280,0
|
|
20240424,154900,50081770,5280,5280,5280,5280,0
|
|
20240424,154800,50081770,5280,5280,5280,5280,0
|
|
20240424,154700,50081770,5280,5280,5280,5280,0
|
|
20240424,154600,50081770,5280,5280,5280,5280,0
|
|
20240424,154500,50081770,5280,5280,5280,5280,0
|
|
20240424,154400,50081770,5280,5280,5280,5280,0
|
|
20240424,154300,50081770,5280,5280,5280,5280,0
|
|
20240424,154200,50081770,5280,5280,5280,5280,0
|
|
20240424,154100,50081770,5280,5280,5280,5280,0
|
|
20240424,154000,50081770,5280,5280,5280,5280,0
|
|
20240424,153900,50081770,5280,5280,5280,5280,0
|
|
20240424,153800,50081770,5280,5280,5280,5280,0
|
|
20240424,153700,50081770,5280,5280,5280,5280,0
|
|
20240424,153600,50081770,5280,5280,5280,5280,0
|
|
20240424,153500,50081770,5280,5280,5280,5280,0
|
|
20240424,153400,50081770,5280,5280,5280,5280,0
|
|
20240424,153300,50081770,5280,5280,5280,5280,314
|
|
20240424,153200,50081770,5280,5280,5280,5280,0
|
|
20240424,153100,50081770,5280,5280,5280,5280,0
|
|
20240424,153000,50081770,5280,5280,5280,5280,314
|
|
20240424,152900,48423850,5350,5350,5350,5350,0
|
|
20240424,152800,48423850,5350,5350,5350,5350,0
|
|
20240424,152700,48423850,5350,5350,5350,5350,0
|
|
20240424,152600,48423850,5350,5350,5350,5350,0
|
|
20240424,152500,48423850,5350,5350,5350,5350,0
|
|
20240424,152400,48423850,5350,5350,5350,5350,0
|
|
20240424,152300,48423850,5350,5350,5350,5350,0
|
|
20240424,152200,48423850,5350,5350,5350,5350,0
|
|
20240424,152100,48423850,5350,5350,5350,5350,0
|
|
20240424,152000,48423850,5350,5350,5350,5350,0
|
|
20240424,151900,48423850,5350,5350,5350,5350,0
|
|
20240424,151800,48423850,5350,5350,5350,5350,0
|
|
20240424,151700,48423850,5350,5350,5350,5350,0
|
|
20240424,151600,48423850,5350,5350,5350,5350,0
|
|
20240424,151500,48423850,5350,5350,5350,5350,0
|
|
20240424,151400,48423850,5350,5350,5350,5350,0
|
|
20240424,151300,48423850,5350,5350,5350,5350,0
|
|
20240424,151200,48423850,5350,5350,5350,5350,1
|
|
20240424,151100,48418500,5280,5280,5280,5280,0
|
|
20240424,151000,48418500,5280,5330,5330,5280,127
|
|
20240424,150900,47746240,5350,5350,5350,5350,0
|
|
20240424,150800,47746240,5350,5350,5350,5350,0
|
|
20240424,150700,47746240,5350,5350,5350,5350,0
|
|
20240424,150600,47746240,5350,5350,5350,5350,0
|
|
20240424,150500,47746240,5350,5350,5350,5350,0
|
|
20240424,150400,47746240,5350,5350,5350,5350,0
|
|
20240424,150300,47746240,5350,5350,5350,5350,0
|
|
20240424,150200,47746240,5350,5350,5350,5350,0
|
|
20240424,150100,47746240,5350,5350,5350,5350,0
|
|
20240424,150000,47746240,5350,5350,5350,5350,0
|
|
20240424,145900,47746240,5350,5350,5350,5350,0
|
|
20240424,145800,47746240,5350,5350,5350,5350,0
|
|
20240424,145700,47746240,5350,5380,5380,5350,500
|
|
20240424,145600,45070870,5380,5380,5380,5380,0
|
|
20240424,145500,45070870,5380,5380,5380,5380,0
|
|
20240424,145400,45070870,5380,5380,5380,5380,0
|
|
20240424,145300,45070870,5380,5380,5380,5380,0
|
|
20240424,145200,45070870,5380,5380,5380,5380,0
|
|
20240424,145100,45070870,5380,5380,5380,5380,0
|
|
20240424,145000,45070870,5380,5380,5380,5380,4
|
|
20240424,144900,45049350,5390,5390,5390,5390,0
|
|
20240424,144800,45049350,5390,5390,5390,5390,0
|
|
20240424,144700,45049350,5390,5390,5390,5390,0
|
|
20240424,144600,45049350,5390,5390,5390,5390,0
|
|
20240424,144500,45049350,5390,5390,5390,5390,0
|
|
20240424,144400,45049350,5390,5390,5390,5390,0
|
|
20240424,144300,45049350,5390,5390,5390,5390,0
|
|
20240424,144200,45049350,5390,5390,5390,5390,0
|
|
20240424,144100,45049350,5390,5390,5390,5390,0
|
|
20240424,144000,45049350,5390,5390,5390,5390,0
|
|
20240424,143900,45049350,5390,5390,5390,5390,0
|
|
20240424,143800,45049350,5390,5390,5390,5390,0
|
|
20240424,143700,45049350,5390,5390,5390,5390,0
|
|
20240424,143600,45049350,5390,5390,5390,5390,0
|
|
20240424,143500,45049350,5390,5390,5390,5390,0
|
|
20240424,143400,45049350,5390,5390,5390,5390,0
|
|
20240424,143300,45049350,5390,5390,5390,5390,0
|
|
20240424,143200,45049350,5390,5390,5390,5390,0
|
|
20240424,143100,45049350,5390,5390,5390,5390,0
|
|
20240424,143000,45049350,5390,5390,5390,5390,0
|
|
20240424,142900,45049350,5390,5390,5390,5390,0
|
|
20240424,142800,45049350,5390,5390,5390,5390,0
|
|
20240424,142700,45049350,5390,5390,5390,5390,0
|
|
20240424,142600,45049350,5390,5390,5390,5390,0
|
|
20240424,142500,45049350,5390,5390,5390,5390,0
|
|
20240424,142400,45049350,5390,5390,5390,5390,0
|
|
20240424,142300,45049350,5390,5390,5390,5390,0
|
|
20240424,142200,45049350,5390,5390,5390,5390,0
|
|
20240424,142100,45049350,5390,5390,5390,5390,0
|
|
20240424,142000,45049350,5390,5390,5390,5390,0
|
|
20240424,141900,45049350,5390,5390,5390,5390,0
|
|
20240424,141800,45049350,5390,5390,5390,5390,0
|
|
20240424,141700,45049350,5390,5390,5390,5390,0
|
|
20240424,141600,45049350,5390,5390,5390,5390,0
|
|
20240424,141500,45049350,5390,5390,5390,5390,0
|
|
20240424,141400,45049350,5390,5390,5390,5390,0
|
|
20240424,141300,45049350,5390,5390,5390,5390,0
|
|
20240424,141200,45049350,5390,5390,5390,5390,0
|
|
20240424,141100,45049350,5390,5390,5390,5390,0
|
|
20240424,141000,45049350,5390,5390,5390,5390,0
|
|
20240424,140900,45049350,5390,5390,5390,5390,0
|
|
20240424,140800,45049350,5390,5390,5390,5390,0
|
|
20240424,140700,45049350,5390,5390,5390,5390,0
|
|
20240424,140600,45049350,5390,5390,5390,5390,0
|
|
20240424,140500,45049350,5390,5390,5390,5390,0
|
|
20240424,140400,45049350,5390,5390,5390,5390,0
|
|
20240424,140300,45049350,5390,5390,5390,5390,0
|
|
20240424,140200,45049350,5390,5390,5390,5390,6
|
|
20240424,140100,45017010,5400,5400,5400,5400,0
|
|
20240424,140000,45017010,5400,5400,5400,5400,0
|
|
20240424,135900,45017010,5400,5400,5400,5400,0
|
|
20240424,135800,45017010,5400,5400,5400,5400,0
|
|
20240424,135700,45017010,5400,5400,5400,5400,0
|
|
20240424,135600,45017010,5400,5400,5400,5400,0
|
|
20240424,135500,45017010,5400,5400,5400,5400,0
|
|
20240424,135400,45017010,5400,5400,5400,5400,0
|
|
20240424,135300,45017010,5400,5400,5400,5400,0
|
|
20240424,135200,45017010,5400,5400,5400,5400,0
|
|
20240424,135100,45017010,5400,5400,5400,5400,3
|
|
20240424,135000,45000810,5470,5470,5470,5470,0
|
|
20240424,134900,45000810,5470,5470,5470,5470,0
|
|
20240424,134800,45000810,5470,5470,5470,5470,0
|
|
20240424,134700,45000810,5470,5470,5470,5470,0
|
|
20240424,134600,45000810,5470,5470,5470,5470,25
|
|
20240424,134500,44864060,5460,5460,5460,5460,0
|
|
20240424,134400,44864060,5460,5460,5460,5460,0
|
|
20240424,134300,44864060,5460,5440,5460,5440,72
|
|
20240424,134200,44471790,5410,5410,5410,5410,0
|
|
20240424,134100,44471790,5410,5410,5410,5410,0
|
|
20240424,134000,44471790,5410,5410,5410,5410,0
|
|
20240424,133900,44471790,5410,5410,5410,5410,0
|
|
20240424,133800,44471790,5410,5410,5410,5410,0
|
|
20240424,133700,44471790,5410,5410,5410,5410,0
|
|
20240424,133600,44471790,5410,5410,5410,5410,0
|
|
20240424,133500,44471790,5410,5410,5410,5410,0
|
|
20240424,133400,44471790,5410,5410,5410,5410,0
|
|
20240424,133300,44471790,5410,5410,5410,5410,0
|
|
20240424,133200,44471790,5410,5410,5410,5410,0
|
|
20240424,133100,44471790,5410,5410,5410,5410,0
|
|
20240424,133000,44471790,5410,5410,5410,5410,8
|
|
20240424,132900,44428510,5420,5420,5420,5420,0
|
|
20240424,132800,44428510,5420,5420,5420,5420,0
|
|
20240424,132700,44428510,5420,5420,5420,5420,2
|
|
20240424,132600,44417670,5420,5420,5420,5420,0
|
|
20240424,132500,44417670,5420,5420,5420,5420,0
|
|
20240424,132400,44417670,5420,5420,5420,5420,0
|
|
20240424,132300,44417670,5420,5420,5420,5420,0
|
|
20240424,132200,44417670,5420,5420,5420,5420,0
|
|
20240424,132100,44417670,5420,5420,5420,5420,0
|
|
20240424,132000,44417670,5420,5420,5420,5420,0
|
|
20240424,131900,44417670,5420,5420,5420,5420,0
|
|
20240424,131800,44417670,5420,5420,5420,5420,0
|
|
20240424,131700,44417670,5420,5420,5420,5420,0
|
|
20240424,131600,44417670,5420,5420,5420,5420,0
|
|
20240424,131500,44417670,5420,5420,5420,5420,0
|
|
20240424,131400,44417670,5420,5420,5420,5420,0
|
|
20240424,131300,44417670,5420,5420,5420,5420,16
|
|
20240424,131200,44330950,5470,5470,5470,5470,0
|
|
20240424,131100,44330950,5470,5470,5470,5470,0
|
|
20240424,131000,44330950,5470,5450,5470,5450,17
|
|
20240424,130900,44238060,5450,5450,5450,5450,0
|
|
20240424,130800,44238060,5450,5450,5450,5450,0
|
|
20240424,130700,44238060,5450,5450,5450,5450,0
|
|
20240424,130600,44238060,5450,5440,5450,5440,16
|
|
20240424,130500,44150940,5410,5410,5410,5410,36
|
|
20240424,130400,43956180,5410,5410,5410,5410,10
|
|
20240424,130300,43902080,5420,5420,5420,5420,40
|
|
20240424,130200,43685280,5410,5410,5410,5410,11
|
|
20240424,130100,43625770,5400,5400,5400,5400,0
|
|
20240424,130000,43625770,5400,5400,5400,5400,0
|
|
20240424,125900,43625770,5400,5400,5400,5400,0
|
|
20240424,125800,43625770,5400,5400,5400,5400,0
|
|
20240424,125700,43625770,5400,5400,5400,5400,0
|
|
20240424,125600,43625770,5400,5400,5400,5400,0
|
|
20240424,125500,43625770,5400,5400,5400,5400,0
|
|
20240424,125400,43625770,5400,5400,5400,5400,0
|
|
20240424,125300,43625770,5400,5400,5400,5400,0
|
|
20240424,125200,43625770,5400,5400,5400,5400,0
|
|
20240424,125100,43625770,5400,5400,5400,5400,0
|
|
20240424,125000,43625770,5400,5400,5400,5400,0
|
|
20240424,124900,43625770,5400,5400,5400,5400,0
|
|
20240424,124800,43625770,5400,5400,5400,5400,0
|
|
20240424,124700,43625770,5400,5400,5400,5400,0
|
|
20240424,124600,43625770,5400,5400,5400,5400,0
|
|
20240424,124500,43625770,5400,5400,5400,5400,0
|
|
20240424,124400,43625770,5400,5400,5400,5400,0
|
|
20240424,124300,43625770,5400,5400,5400,5400,0
|
|
20240424,124200,43625770,5400,5400,5400,5400,0
|
|
20240424,124100,43625770,5400,5400,5400,5400,0
|
|
20240424,124000,43625770,5400,5400,5400,5400,0
|
|
20240424,123900,43625770,5400,5400,5400,5400,0
|
|
20240424,123800,43625770,5400,5400,5400,5400,0
|
|
20240424,123700,43625770,5400,5400,5400,5400,0
|
|
20240424,123600,43625770,5400,5400,5400,5400,0
|
|
20240424,123500,43625770,5400,5400,5400,5400,0
|
|
20240424,123400,43625770,5400,5400,5400,5400,0
|
|
20240424,123300,43625770,5400,5400,5400,5400,0
|
|
20240424,123200,43625770,5400,5400,5400,5400,0
|
|
20240424,123100,43625770,5400,5400,5400,5400,0
|
|
20240424,123000,43625770,5400,5400,5400,5400,0
|
|
20240424,122900,43625770,5400,5400,5400,5400,0
|
|
20240424,122800,43625770,5400,5400,5400,5400,0
|
|
20240424,122700,43625770,5400,5400,5400,5400,0
|
|
20240424,122600,43625770,5400,5400,5400,5400,0
|
|
20240424,122500,43625770,5400,5400,5400,5400,0
|
|
20240424,122400,43625770,5400,5400,5400,5400,0
|
|
20240424,122300,43625770,5400,5400,5400,5400,0
|
|
20240424,122200,43625770,5400,5400,5400,5400,0
|
|
20240424,122100,43625770,5400,5400,5400,5400,0
|
|
20240424,122000,43625770,5400,5400,5400,5400,0
|
|
20240424,121900,43625770,5400,5400,5400,5400,0
|
|
20240424,121800,43625770,5400,5400,5400,5400,0
|
|
20240424,121700,43625770,5400,5400,5400,5400,0
|
|
20240424,121600,43625770,5400,5400,5400,5400,0
|
|
20240424,121500,43625770,5400,5400,5400,5400,0
|
|
20240424,121400,43625770,5400,5400,5400,5400,0
|
|
20240424,121300,43625770,5400,5400,5400,5400,0
|
|
20240424,121200,43625770,5400,5400,5400,5400,0
|
|
20240424,121100,43625770,5400,5400,5400,5400,0
|
|
20240424,121000,43625770,5400,5400,5400,5400,0
|
|
20240424,120900,43625770,5400,5400,5400,5400,0
|
|
20240424,120800,43625770,5400,5400,5400,5400,0
|
|
20240424,120700,43625770,5400,5400,5400,5400,0
|
|
20240424,120600,43625770,5400,5400,5400,5400,0
|
|
20240424,120500,43625770,5400,5400,5400,5400,0
|
|
20240424,120400,43625770,5400,5400,5400,5400,0
|
|
20240424,120300,43625770,5400,5400,5400,5400,11
|
|
20240424,120200,43566370,5500,5500,5500,5500,0
|
|
20240424,120100,43566370,5500,5480,5500,5480,342
|
|
20240424,120000,41686150,5500,5500,5500,5500,0
|
|
20240424,115900,41686150,5500,5500,5500,5500,0
|
|
20240424,115800,41686150,5500,5500,5500,5500,0
|
|
20240424,115700,41686150,5500,5500,5500,5500,0
|
|
20240424,115600,41686150,5500,5500,5500,5500,0
|
|
20240424,115500,41686150,5500,5500,5500,5500,118
|
|
20240424,115400,41037150,5500,5480,5500,5480,210
|
|
20240424,115300,39883540,5470,5430,5470,5430,168
|
|
20240424,115200,38969110,5260,5390,5430,5260,556
|
|
20240424,115100,35979380,5390,5390,5390,5390,0
|
|
20240424,115000,35979380,5390,5390,5390,5390,0
|
|
20240424,114900,35979380,5390,5340,5390,5340,156
|
|
20240424,114800,35140590,5330,5280,5330,5280,329
|
|
20240424,114700,33391000,5280,5280,5280,5280,0
|
|
20240424,114600,33391000,5280,5280,5280,5280,0
|
|
20240424,114500,33391000,5280,5280,5280,5280,0
|
|
20240424,114400,33391000,5280,5280,5280,5280,0
|
|
20240424,114300,33391000,5280,5280,5280,5280,40
|
|
20240424,114200,33179800,5260,5260,5260,5260,2
|
|
20240424,114100,33169280,5260,5270,5270,5260,228
|
|
20240424,114000,31969790,5320,5320,5320,5320,0
|
|
20240424,113900,31969790,5320,5320,5320,5320,0
|
|
20240424,113800,31969790,5320,5320,5320,5320,0
|
|
20240424,113700,31969790,5320,5320,5320,5320,0
|
|
20240424,113600,31969790,5320,5320,5320,5320,0
|
|
20240424,113500,31969790,5320,5320,5320,5320,0
|
|
20240424,113400,31969790,5320,5320,5320,5320,0
|
|
20240424,113300,31969790,5320,5320,5320,5320,0
|
|
20240424,113200,31969790,5320,5320,5320,5320,0
|
|
20240424,113100,31969790,5320,5290,5320,5290,30
|
|
20240424,113000,31810280,5290,5290,5290,5290,0
|
|
20240424,112900,31810280,5290,5290,5290,5290,0
|
|
20240424,112800,31810280,5290,5290,5290,5290,0
|
|
20240424,112700,31810280,5290,5290,5290,5290,0
|
|
20240424,112600,31810280,5290,5290,5290,5290,0
|
|
20240424,112500,31810280,5290,5290,5290,5290,0
|
|
20240424,112400,31810280,5290,5290,5290,5290,0
|
|
20240424,112300,31810280,5290,5290,5290,5290,0
|
|
20240424,112200,31810280,5290,5290,5290,5290,2
|
|
20240424,112100,31799700,5290,5320,5320,5270,670
|
|
20240424,112000,28266450,5290,5290,5290,5290,0
|
|
20240424,111900,28266450,5290,5290,5290,5290,0
|
|
20240424,111800,28266450,5290,5290,5290,5290,0
|
|
20240424,111700,28266450,5290,5290,5290,5290,0
|
|
20240424,111600,28266450,5290,5290,5290,5290,0
|
|
20240424,111500,28266450,5290,5290,5290,5290,0
|
|
20240424,111400,28266450,5290,5290,5290,5290,0
|
|
20240424,111300,28266450,5290,5290,5290,5290,0
|
|
20240424,111200,28266450,5290,5290,5290,5290,0
|
|
20240424,111100,28266450,5290,5290,5290,5290,0
|
|
20240424,111000,28266450,5290,5290,5290,5290,0
|
|
20240424,110900,28266450,5290,5290,5290,5290,0
|
|
20240424,110800,28266450,5290,5290,5290,5290,0
|
|
20240424,110700,28266450,5290,5320,5320,5290,155
|
|
20240424,110600,27445900,5320,5320,5320,5320,1
|
|
20240424,110500,27440580,5340,5340,5340,5340,0
|
|
20240424,110400,27440580,5340,5340,5340,5340,0
|
|
20240424,110300,27440580,5340,5340,5340,5340,0
|
|
20240424,110200,27440580,5340,5340,5340,5340,0
|
|
20240424,110100,27440580,5340,5340,5340,5340,115
|
|
20240424,110000,26826480,5340,5340,5340,5340,0
|
|
20240424,105900,26826480,5340,5330,5340,5330,546
|
|
20240424,105800,23911710,5330,5330,5330,5330,0
|
|
20240424,105700,23911710,5330,5330,5330,5330,0
|
|
20240424,105600,23911710,5330,5330,5330,5330,0
|
|
20240424,105500,23911710,5330,5330,5330,5330,0
|
|
20240424,105400,23911710,5330,5330,5330,5330,0
|
|
20240424,105300,23911710,5330,5330,5330,5330,19
|
|
20240424,105200,23810440,5310,5310,5310,5310,10
|
|
20240424,105100,23757340,5330,5330,5330,5330,0
|
|
20240424,105000,23757340,5330,5330,5330,5330,0
|
|
20240424,104900,23757340,5330,5330,5330,5330,0
|
|
20240424,104800,23757340,5330,5330,5330,5330,0
|
|
20240424,104700,23757340,5330,5330,5330,5330,0
|
|
20240424,104600,23757340,5330,5330,5330,5330,0
|
|
20240424,104500,23757340,5330,5330,5330,5330,0
|
|
20240424,104400,23757340,5330,5330,5330,5330,0
|
|
20240424,104300,23757340,5330,5330,5330,5330,0
|
|
20240424,104200,23757340,5330,5330,5330,5330,0
|
|
20240424,104100,23757340,5330,5330,5330,5330,0
|
|
20240424,104000,23757340,5330,5330,5330,5330,0
|
|
20240424,103900,23757340,5330,5330,5330,5330,0
|
|
20240424,103800,23757340,5330,5330,5330,5330,0
|
|
20240424,103700,23757340,5330,5330,5330,5330,0
|
|
20240424,103600,23757340,5330,5330,5330,5330,0
|
|
20240424,103500,23757340,5330,5330,5330,5330,1
|
|
20240424,103400,23752010,5270,5270,5270,5270,0
|
|
20240424,103300,23752010,5270,5270,5270,5270,0
|
|
20240424,103200,23752010,5270,5270,5270,5270,0
|
|
20240424,103100,23752010,5270,5300,5300,5270,727
|
|
20240424,103000,19916140,5320,5320,5320,5320,0
|
|
20240424,102900,19916140,5320,5320,5320,5320,20
|
|
20240424,102800,19809740,5320,5320,5320,5320,0
|
|
20240424,102700,19809740,5320,5320,5320,5320,0
|
|
20240424,102600,19809740,5320,5320,5320,5320,0
|
|
20240424,102500,19809740,5320,5320,5320,5320,5
|
|
20240424,102400,19783140,5340,5340,5340,5340,0
|
|
20240424,102300,19783140,5340,5340,5340,5340,0
|
|
20240424,102200,19783140,5340,5340,5340,5340,0
|
|
20240424,102100,19783140,5340,5340,5340,5340,0
|
|
20240424,102000,19783140,5340,5340,5340,5340,0
|
|
20240424,101900,19783140,5340,5340,5340,5340,0
|
|
20240424,101800,19783140,5340,5340,5340,5340,0
|
|
20240424,101700,19783140,5340,5340,5340,5340,0
|
|
20240424,101600,19783140,5340,5340,5340,5340,0
|
|
20240424,101500,19783140,5340,5340,5340,5340,0
|
|
20240424,101400,19783140,5340,5340,5340,5340,0
|
|
20240424,101300,19783140,5340,5340,5340,5340,1105
|
|
20240424,101200,13882440,5340,5340,5340,5340,0
|
|
20240424,101100,13882440,5340,5340,5340,5340,0
|
|
20240424,101000,13882440,5340,5340,5340,5340,0
|
|
20240424,100900,13882440,5340,5340,5340,5340,0
|
|
20240424,100800,13882440,5340,5340,5340,5340,0
|
|
20240424,100700,13882440,5340,5340,5340,5340,0
|
|
20240424,100600,13882440,5340,5340,5340,5340,0
|
|
20240424,100500,13882440,5340,5340,5340,5340,0
|
|
20240424,100400,13882440,5340,5340,5340,5340,1
|
|
20240424,100300,13877100,5340,5340,5340,5340,0
|
|
20240424,100200,13877100,5340,5340,5340,5340,0
|
|
20240424,100100,13877100,5340,5340,5340,5340,2
|
|
20240424,100000,13866420,5340,5340,5340,5340,0
|
|
20240424,095900,13866420,5340,5340,5340,5340,0
|
|
20240424,095800,13866420,5340,5340,5340,5340,0
|
|
20240424,095700,13866420,5340,5340,5340,5340,2
|
|
20240424,095600,13855740,5340,5340,5340,5340,11
|
|
20240424,095500,13797000,5340,5340,5340,5340,0
|
|
20240424,095400,13797000,5340,5340,5340,5340,0
|
|
20240424,095300,13797000,5340,5340,5340,5340,1
|
|
20240424,095200,13791660,5300,5300,5300,5300,9
|
|
20240424,095100,13743960,5300,5300,5300,5300,0
|
|
20240424,095000,13743960,5300,5300,5300,5300,0
|
|
20240424,094900,13743960,5300,5300,5300,5300,0
|
|
20240424,094800,13743960,5300,5300,5300,5300,1
|
|
20240424,094700,13738660,5280,5280,5280,5280,144
|
|
20240424,094600,12978340,5280,5280,5280,5280,398
|
|
20240424,094500,10876900,5290,5290,5290,5290,10
|
|
20240424,094400,10824000,5300,5300,5300,5300,68
|
|
20240424,094300,10463600,5310,5310,5310,5310,0
|
|
20240424,094200,10463600,5310,5310,5310,5310,0
|
|
20240424,094100,10463600,5310,5310,5310,5310,0
|
|
20240424,094000,10463600,5310,5310,5310,5310,5
|
|
20240424,093900,10437050,5310,5310,5310,5310,3
|
|
20240424,093800,10421120,5290,5290,5290,5290,0
|
|
20240424,093700,10421120,5290,5330,5330,5290,26
|
|
20240424,093600,10283060,5340,5340,5340,5340,0
|
|
20240424,093500,10283060,5340,5340,5340,5340,0
|
|
20240424,093400,10283060,5340,5340,5340,5340,77
|
|
20240424,093300,9871880,5340,5340,5340,5340,0
|
|
20240424,093200,9871880,5340,5340,5340,5340,0
|
|
20240424,093100,9871880,5340,5340,5340,5340,0
|
|
20240424,093000,9871880,5340,5340,5340,5340,4
|
|
20240424,092900,9850520,5350,5350,5350,5350,0
|
|
20240424,092800,9850520,5350,5350,5350,5350,1
|
|
20240424,092700,9845170,5330,5340,5340,5330,20
|
|
20240424,092600,9738380,5340,5340,5340,5340,0
|
|
20240424,092500,9738380,5340,5340,5340,5340,30
|
|
20240424,092400,9578180,5310,5310,5310,5310,0
|
|
20240424,092300,9578180,5310,5310,5310,5310,67
|
|
20240424,092200,9222410,5350,5350,5350,5350,26
|
|
20240424,092100,9083310,5250,5350,5350,5250,237
|
|
20240424,092000,7825000,5390,5390,5390,5390,0
|
|
20240424,091900,7825000,5390,5390,5390,5390,0
|
|
20240424,091800,7825000,5390,5380,5390,5380,75
|
|
20240424,091700,7420850,5390,5390,5390,5390,0
|
|
20240424,091600,7420850,5390,5390,5390,5390,0
|
|
20240424,091500,7420850,5390,5390,5390,5390,0
|
|
20240424,091400,7420850,5390,5390,5390,5390,10
|
|
20240424,091300,7366950,5300,5350,5350,5300,611
|
|
20240424,091200,4125330,5350,5350,5350,5350,0
|
|
20240424,091100,4125330,5350,5380,5380,5350,91
|
|
20240424,091000,3636950,5380,5380,5380,5380,9
|
|
20240424,090900,3588530,5390,5390,5390,5390,0
|
|
20240424,090800,3588530,5390,5390,5390,5390,8
|
|
20240424,090700,3545410,5380,5380,5380,5380,18
|
|
20240424,090600,3448570,5380,5380,5380,5380,0
|
|
20240424,090500,3448570,5380,5380,5380,5380,11
|
|
20240424,090400,3389390,5380,5340,5380,5330,114
|
|
20240424,090300,2781010,5380,5380,5380,5380,23
|
|
20240424,090200,2657270,5390,5390,5390,5390,0
|
|
20240424,090100,2657270,5390,5390,5390,5390,0
|
|
20240424,090000,2657270,5390,5390,5390,5390,493
|