697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,203400,26742280,5300,5300,5300,5300,44
|
|
20240425,203300,26742280,5300,5300,5300,5300,0
|
|
20240425,203200,26742280,5300,5300,5300,5300,0
|
|
20240425,203100,26742280,5300,5300,5300,5300,0
|
|
20240425,203000,26742280,5300,5300,5300,5300,0
|
|
20240425,202900,26742280,5300,5300,5300,5300,0
|
|
20240425,202800,26742280,5300,5300,5300,5300,0
|
|
20240425,202700,26742280,5300,5300,5300,5300,0
|
|
20240425,202600,26742280,5300,5300,5300,5300,0
|
|
20240425,202500,26742280,5300,5300,5300,5300,0
|
|
20240425,202400,26742280,5300,5300,5300,5300,0
|
|
20240425,202300,26742280,5300,5300,5300,5300,0
|
|
20240425,202200,26742280,5300,5300,5300,5300,0
|
|
20240425,202100,26742280,5300,5300,5300,5300,0
|
|
20240425,202000,26742280,5300,5300,5300,5300,0
|
|
20240425,201900,26742280,5300,5300,5300,5300,0
|
|
20240425,201800,26742280,5300,5300,5300,5300,0
|
|
20240425,201700,26742280,5300,5300,5300,5300,0
|
|
20240425,201600,26742280,5300,5300,5300,5300,0
|
|
20240425,201500,26742280,5300,5300,5300,5300,0
|
|
20240425,201400,26742280,5300,5300,5300,5300,0
|
|
20240425,201300,26742280,5300,5300,5300,5300,0
|
|
20240425,201200,26742280,5300,5300,5300,5300,0
|
|
20240425,201100,26742280,5300,5300,5300,5300,0
|
|
20240425,201000,26742280,5300,5300,5300,5300,0
|
|
20240425,200900,26742280,5300,5300,5300,5300,0
|
|
20240425,200800,26742280,5300,5300,5300,5300,0
|
|
20240425,200700,26742280,5300,5300,5300,5300,0
|
|
20240425,200600,26742280,5300,5300,5300,5300,0
|
|
20240425,200500,26742280,5300,5300,5300,5300,0
|
|
20240425,200400,26742280,5300,5300,5300,5300,44
|
|
20240425,200300,26742280,5300,5300,5300,5300,0
|
|
20240425,200200,26742280,5300,5300,5300,5300,0
|
|
20240425,200100,26742280,5300,5300,5300,5300,0
|
|
20240425,200000,26742280,5300,5300,5300,5300,0
|
|
20240425,195900,26742280,5300,5300,5300,5300,0
|
|
20240425,195800,26742280,5300,5300,5300,5300,0
|
|
20240425,195700,26742280,5300,5300,5300,5300,0
|
|
20240425,195600,26742280,5300,5300,5300,5300,0
|
|
20240425,195500,26742280,5300,5300,5300,5300,0
|
|
20240425,195400,26742280,5300,5300,5300,5300,0
|
|
20240425,195300,26742280,5300,5300,5300,5300,0
|
|
20240425,195200,26742280,5300,5300,5300,5300,0
|
|
20240425,195100,26742280,5300,5300,5300,5300,0
|
|
20240425,195000,26742280,5300,5300,5300,5300,0
|
|
20240425,194900,26742280,5300,5300,5300,5300,0
|
|
20240425,194800,26742280,5300,5300,5300,5300,0
|
|
20240425,194700,26742280,5300,5300,5300,5300,0
|
|
20240425,194600,26742280,5300,5300,5300,5300,0
|
|
20240425,194500,26742280,5300,5300,5300,5300,0
|
|
20240425,194400,26742280,5300,5300,5300,5300,0
|
|
20240425,194300,26742280,5300,5300,5300,5300,0
|
|
20240425,194200,26742280,5300,5300,5300,5300,0
|
|
20240425,194100,26742280,5300,5300,5300,5300,0
|
|
20240425,194000,26742280,5300,5300,5300,5300,0
|
|
20240425,193900,26742280,5300,5300,5300,5300,0
|
|
20240425,193800,26742280,5300,5300,5300,5300,0
|
|
20240425,193700,26742280,5300,5300,5300,5300,0
|
|
20240425,193600,26742280,5300,5300,5300,5300,0
|
|
20240425,193500,26742280,5300,5300,5300,5300,0
|
|
20240425,193400,26742280,5300,5300,5300,5300,44
|
|
20240425,193300,26742280,5300,5300,5300,5300,0
|
|
20240425,193200,26742280,5300,5300,5300,5300,0
|
|
20240425,193100,26742280,5300,5300,5300,5300,0
|
|
20240425,193000,26742280,5300,5300,5300,5300,0
|
|
20240425,192900,26742280,5300,5300,5300,5300,0
|
|
20240425,192800,26742280,5300,5300,5300,5300,0
|
|
20240425,192700,26742280,5300,5300,5300,5300,0
|
|
20240425,192600,26742280,5300,5300,5300,5300,0
|
|
20240425,192500,26742280,5300,5300,5300,5300,0
|
|
20240425,192400,26742280,5300,5300,5300,5300,0
|
|
20240425,192300,26742280,5300,5300,5300,5300,0
|
|
20240425,192200,26742280,5300,5300,5300,5300,0
|
|
20240425,192100,26742280,5300,5300,5300,5300,0
|
|
20240425,192000,26742280,5300,5300,5300,5300,0
|
|
20240425,191900,26742280,5300,5300,5300,5300,0
|
|
20240425,191800,26742280,5300,5300,5300,5300,0
|
|
20240425,191700,26742280,5300,5300,5300,5300,0
|
|
20240425,191600,26742280,5300,5300,5300,5300,0
|
|
20240425,191500,26742280,5300,5300,5300,5300,0
|
|
20240425,191400,26742280,5300,5300,5300,5300,0
|
|
20240425,191300,26742280,5300,5300,5300,5300,0
|
|
20240425,191200,26742280,5300,5300,5300,5300,0
|
|
20240425,191100,26742280,5300,5300,5300,5300,0
|
|
20240425,191000,26742280,5300,5300,5300,5300,0
|
|
20240425,190900,26742280,5300,5300,5300,5300,0
|
|
20240425,190800,26742280,5300,5300,5300,5300,0
|
|
20240425,190700,26742280,5300,5300,5300,5300,0
|
|
20240425,190600,26742280,5300,5300,5300,5300,0
|
|
20240425,190500,26742280,5300,5300,5300,5300,0
|
|
20240425,190400,26742280,5300,5300,5300,5300,44
|
|
20240425,190300,26742280,5300,5300,5300,5300,0
|
|
20240425,190200,26742280,5300,5300,5300,5300,0
|
|
20240425,190100,26742280,5300,5300,5300,5300,0
|
|
20240425,190000,26742280,5300,5300,5300,5300,0
|
|
20240425,185900,26742280,5300,5300,5300,5300,0
|
|
20240425,185800,26742280,5300,5300,5300,5300,0
|
|
20240425,185700,26742280,5300,5300,5300,5300,0
|
|
20240425,185600,26742280,5300,5300,5300,5300,0
|
|
20240425,185500,26742280,5300,5300,5300,5300,0
|
|
20240425,185400,26742280,5300,5300,5300,5300,0
|
|
20240425,185300,26742280,5300,5300,5300,5300,0
|
|
20240425,185200,26742280,5300,5300,5300,5300,0
|
|
20240425,185100,26742280,5300,5300,5300,5300,0
|
|
20240425,185000,26742280,5300,5300,5300,5300,0
|
|
20240425,184900,26742280,5300,5300,5300,5300,0
|
|
20240425,184800,26742280,5300,5300,5300,5300,0
|
|
20240425,184700,26742280,5300,5300,5300,5300,0
|
|
20240425,184600,26742280,5300,5300,5300,5300,0
|
|
20240425,184500,26742280,5300,5300,5300,5300,0
|
|
20240425,184400,26742280,5300,5300,5300,5300,0
|
|
20240425,184300,26742280,5300,5300,5300,5300,0
|
|
20240425,184200,26742280,5300,5300,5300,5300,0
|
|
20240425,184100,26742280,5300,5300,5300,5300,0
|
|
20240425,184000,26742280,5300,5300,5300,5300,0
|
|
20240425,183900,26742280,5300,5300,5300,5300,0
|
|
20240425,183800,26742280,5300,5300,5300,5300,0
|
|
20240425,183700,26742280,5300,5300,5300,5300,0
|
|
20240425,183600,26742280,5300,5300,5300,5300,0
|
|
20240425,183500,26742280,5300,5300,5300,5300,0
|
|
20240425,183400,26742280,5300,5300,5300,5300,44
|
|
20240425,183300,26742280,5300,5300,5300,5300,0
|
|
20240425,183200,26742280,5300,5300,5300,5300,0
|
|
20240425,183100,26742280,5300,5300,5300,5300,0
|
|
20240425,183000,26742280,5300,5300,5300,5300,0
|
|
20240425,182900,26742280,5300,5300,5300,5300,0
|
|
20240425,182800,26742280,5300,5300,5300,5300,0
|
|
20240425,182700,26742280,5300,5300,5300,5300,0
|
|
20240425,182600,26742280,5300,5300,5300,5300,0
|
|
20240425,182500,26742280,5300,5300,5300,5300,0
|
|
20240425,182400,26742280,5300,5300,5300,5300,0
|
|
20240425,182300,26742280,5300,5300,5300,5300,0
|
|
20240425,182200,26742280,5300,5300,5300,5300,0
|
|
20240425,182100,26742280,5300,5300,5300,5300,0
|
|
20240425,182000,26742280,5300,5300,5300,5300,0
|
|
20240425,181900,26742280,5300,5300,5300,5300,0
|
|
20240425,181800,26742280,5300,5300,5300,5300,0
|
|
20240425,181700,26742280,5300,5300,5300,5300,0
|
|
20240425,181600,26742280,5300,5300,5300,5300,0
|
|
20240425,181500,26742280,5300,5300,5300,5300,0
|
|
20240425,181400,26742280,5300,5300,5300,5300,0
|
|
20240425,181300,26742280,5300,5300,5300,5300,0
|
|
20240425,181200,26742280,5300,5300,5300,5300,0
|
|
20240425,181100,26742280,5300,5300,5300,5300,0
|
|
20240425,181000,26742280,5300,5300,5300,5300,0
|
|
20240425,180900,26742280,5300,5300,5300,5300,0
|
|
20240425,180800,26742280,5300,5300,5300,5300,0
|
|
20240425,180700,26742280,5300,5300,5300,5300,0
|
|
20240425,180600,26742280,5300,5300,5300,5300,0
|
|
20240425,180500,26742280,5300,5300,5300,5300,0
|
|
20240425,180400,26742280,5300,5300,5300,5300,44
|
|
20240425,180300,26742280,5300,5300,5300,5300,0
|
|
20240425,180200,26742280,5300,5300,5300,5300,0
|
|
20240425,180100,26742280,5300,5300,5300,5300,0
|
|
20240425,180000,26742280,5300,5300,5300,5300,0
|
|
20240425,175900,26742280,5300,5300,5300,5300,0
|
|
20240425,175800,26742280,5300,5300,5300,5300,0
|
|
20240425,175700,26742280,5300,5300,5300,5300,0
|
|
20240425,175600,26742280,5300,5300,5300,5300,0
|
|
20240425,175500,26742280,5300,5300,5300,5300,0
|
|
20240425,175400,26742280,5300,5300,5300,5300,0
|
|
20240425,175300,26742280,5300,5300,5300,5300,0
|
|
20240425,175200,26742280,5300,5300,5300,5300,0
|
|
20240425,175100,26742280,5300,5300,5300,5300,0
|
|
20240425,175000,26742280,5300,5300,5300,5300,0
|
|
20240425,174900,26742280,5300,5300,5300,5300,0
|
|
20240425,174800,26742280,5300,5300,5300,5300,0
|
|
20240425,174700,26742280,5300,5300,5300,5300,0
|
|
20240425,174600,26742280,5300,5300,5300,5300,0
|
|
20240425,174500,26742280,5300,5300,5300,5300,0
|
|
20240425,174400,26742280,5300,5300,5300,5300,0
|
|
20240425,174300,26742280,5300,5300,5300,5300,0
|
|
20240425,174200,26742280,5300,5300,5300,5300,0
|
|
20240425,174100,26742280,5300,5300,5300,5300,0
|
|
20240425,174000,26742280,5300,5300,5300,5300,0
|
|
20240425,173900,26742280,5300,5300,5300,5300,0
|
|
20240425,173800,26742280,5300,5300,5300,5300,0
|
|
20240425,173700,26742280,5300,5300,5300,5300,0
|
|
20240425,173600,26742280,5300,5300,5300,5300,0
|
|
20240425,173500,26742280,5300,5300,5300,5300,0
|
|
20240425,173400,26742280,5300,5300,5300,5300,44
|
|
20240425,173300,26742280,5300,5300,5300,5300,0
|
|
20240425,173200,26742280,5300,5300,5300,5300,0
|
|
20240425,173100,26742280,5300,5300,5300,5300,0
|
|
20240425,173000,26742280,5300,5300,5300,5300,0
|
|
20240425,172900,26742280,5300,5300,5300,5300,0
|
|
20240425,172800,26742280,5300,5300,5300,5300,0
|
|
20240425,172700,26742280,5300,5300,5300,5300,0
|
|
20240425,172600,26742280,5300,5300,5300,5300,0
|
|
20240425,172500,26742280,5300,5300,5300,5300,0
|
|
20240425,172400,26742280,5300,5300,5300,5300,0
|
|
20240425,172300,26742280,5300,5300,5300,5300,0
|
|
20240425,172200,26742280,5300,5300,5300,5300,0
|
|
20240425,172100,26742280,5300,5300,5300,5300,0
|
|
20240425,172000,26742280,5300,5300,5300,5300,0
|
|
20240425,171900,26742280,5300,5300,5300,5300,0
|
|
20240425,171800,26742280,5300,5300,5300,5300,0
|
|
20240425,171700,26742280,5300,5300,5300,5300,0
|
|
20240425,171600,26742280,5300,5300,5300,5300,0
|
|
20240425,171500,26742280,5300,5300,5300,5300,0
|
|
20240425,171400,26742280,5300,5300,5300,5300,0
|
|
20240425,171300,26742280,5300,5300,5300,5300,0
|
|
20240425,171200,26742280,5300,5300,5300,5300,0
|
|
20240425,171100,26742280,5300,5300,5300,5300,0
|
|
20240425,171000,26742280,5300,5300,5300,5300,0
|
|
20240425,170900,26742280,5300,5300,5300,5300,0
|
|
20240425,170800,26742280,5300,5300,5300,5300,0
|
|
20240425,170700,26742280,5300,5300,5300,5300,0
|
|
20240425,170600,26742280,5300,5300,5300,5300,0
|
|
20240425,170500,26742280,5300,5300,5300,5300,0
|
|
20240425,170400,26742280,5300,5300,5300,5300,44
|
|
20240425,170300,26742280,5300,5300,5300,5300,0
|
|
20240425,170200,26742280,5300,5300,5300,5300,0
|
|
20240425,170100,26742280,5300,5300,5300,5300,0
|
|
20240425,170000,26742280,5300,5300,5300,5300,0
|
|
20240425,165900,26742280,5300,5300,5300,5300,0
|
|
20240425,165800,26742280,5300,5300,5300,5300,0
|
|
20240425,165700,26742280,5300,5300,5300,5300,0
|
|
20240425,165600,26742280,5300,5300,5300,5300,0
|
|
20240425,165500,26742280,5300,5300,5300,5300,0
|
|
20240425,165400,26742280,5300,5300,5300,5300,0
|
|
20240425,165300,26742280,5300,5300,5300,5300,0
|
|
20240425,165200,26742280,5300,5300,5300,5300,0
|
|
20240425,165100,26742280,5300,5300,5300,5300,0
|
|
20240425,165000,26742280,5300,5300,5300,5300,0
|
|
20240425,164900,26742280,5300,5300,5300,5300,0
|
|
20240425,164800,26742280,5300,5300,5300,5300,0
|
|
20240425,164700,26742280,5300,5300,5300,5300,0
|
|
20240425,164600,26742280,5300,5300,5300,5300,0
|
|
20240425,164500,26742280,5300,5300,5300,5300,0
|
|
20240425,164400,26742280,5300,5300,5300,5300,0
|
|
20240425,164300,26742280,5300,5300,5300,5300,0
|
|
20240425,164200,26742280,5300,5300,5300,5300,0
|
|
20240425,164100,26742280,5300,5300,5300,5300,0
|
|
20240425,164000,26742280,5300,5300,5300,5300,0
|
|
20240425,163900,26742280,5300,5300,5300,5300,0
|
|
20240425,163800,26742280,5300,5300,5300,5300,0
|
|
20240425,163700,26742280,5300,5300,5300,5300,0
|
|
20240425,163600,26742280,5300,5300,5300,5300,0
|
|
20240425,163500,26742280,5300,5300,5300,5300,0
|
|
20240425,163400,26742280,5300,5300,5300,5300,44
|
|
20240425,163300,26742280,5300,5300,5300,5300,0
|
|
20240425,163200,26742280,5300,5300,5300,5300,0
|
|
20240425,163100,26742280,5300,5300,5300,5300,0
|
|
20240425,163000,26742280,5300,5300,5300,5300,0
|
|
20240425,162900,26742280,5300,5300,5300,5300,0
|
|
20240425,162800,26742280,5300,5300,5300,5300,0
|
|
20240425,162700,26742280,5300,5300,5300,5300,0
|
|
20240425,162600,26742280,5300,5300,5300,5300,0
|
|
20240425,162500,26742280,5300,5300,5300,5300,0
|
|
20240425,162400,26742280,5300,5300,5300,5300,0
|
|
20240425,162300,26742280,5300,5300,5300,5300,0
|
|
20240425,162200,26742280,5300,5300,5300,5300,0
|
|
20240425,162100,26742280,5300,5300,5300,5300,0
|
|
20240425,162000,26742280,5300,5300,5300,5300,0
|
|
20240425,161900,26742280,5300,5300,5300,5300,0
|
|
20240425,161800,26742280,5300,5300,5300,5300,0
|
|
20240425,161700,26742280,5300,5300,5300,5300,0
|
|
20240425,161600,26742280,5300,5300,5300,5300,0
|
|
20240425,161500,26742280,5300,5300,5300,5300,0
|
|
20240425,161400,26742280,5300,5300,5300,5300,0
|
|
20240425,161300,26742280,5300,5300,5300,5300,0
|
|
20240425,161200,26742280,5300,5300,5300,5300,0
|
|
20240425,161100,26742280,5300,5300,5300,5300,0
|
|
20240425,161000,26742280,5300,5300,5300,5300,0
|
|
20240425,160900,26742280,5300,5300,5300,5300,0
|
|
20240425,160800,26742280,5300,5300,5300,5300,0
|
|
20240425,160700,26742280,5300,5300,5300,5300,0
|
|
20240425,160600,26742280,5300,5300,5300,5300,0
|
|
20240425,160500,26742280,5300,5300,5300,5300,0
|
|
20240425,160400,26742280,5300,5300,5300,5300,44
|
|
20240425,160300,26742280,5300,5300,5300,5300,0
|
|
20240425,160200,26742280,5300,5300,5300,5300,0
|
|
20240425,160100,26742280,5300,5300,5300,5300,0
|
|
20240425,160000,26742280,5300,5300,5300,5300,0
|
|
20240425,155900,26742280,5300,5300,5300,5300,0
|
|
20240425,155800,26742280,5300,5300,5300,5300,0
|
|
20240425,155700,26742280,5300,5300,5300,5300,0
|
|
20240425,155600,26742280,5300,5300,5300,5300,0
|
|
20240425,155500,26742280,5300,5300,5300,5300,0
|
|
20240425,155400,26742280,5300,5300,5300,5300,0
|
|
20240425,155300,26742280,5300,5300,5300,5300,0
|
|
20240425,155200,26742280,5300,5300,5300,5300,0
|
|
20240425,155100,26742280,5300,5300,5300,5300,0
|
|
20240425,155000,26742280,5300,5300,5300,5300,0
|
|
20240425,154900,26742280,5300,5300,5300,5300,0
|
|
20240425,154800,26742280,5300,5300,5300,5300,0
|
|
20240425,154700,26742280,5300,5300,5300,5300,0
|
|
20240425,154600,26742280,5300,5300,5300,5300,0
|
|
20240425,154500,26742280,5300,5300,5300,5300,0
|
|
20240425,154400,26742280,5300,5300,5300,5300,0
|
|
20240425,154300,26742280,5300,5300,5300,5300,0
|
|
20240425,154200,26742280,5300,5300,5300,5300,0
|
|
20240425,154100,26742280,5300,5300,5300,5300,0
|
|
20240425,154000,26742280,5300,5300,5300,5300,0
|
|
20240425,153900,26742280,5300,5300,5300,5300,0
|
|
20240425,153800,26742280,5300,5300,5300,5300,0
|
|
20240425,153700,26742280,5300,5300,5300,5300,0
|
|
20240425,153600,26742280,5300,5300,5300,5300,0
|
|
20240425,153500,26742280,5300,5300,5300,5300,0
|
|
20240425,153400,26742280,5300,5300,5300,5300,44
|
|
20240425,153300,26742280,5300,5300,5300,5300,0
|
|
20240425,153200,26742280,5300,5300,5300,5300,0
|
|
20240425,153100,26742280,5300,5300,5300,5300,0
|
|
20240425,153000,26742280,5300,5300,5300,5300,44
|
|
20240425,152900,26509080,5300,5300,5300,5300,0
|
|
20240425,152800,26509080,5300,5300,5300,5300,0
|
|
20240425,152700,26509080,5300,5300,5300,5300,0
|
|
20240425,152600,26509080,5300,5300,5300,5300,0
|
|
20240425,152500,26509080,5300,5300,5300,5300,0
|
|
20240425,152400,26509080,5300,5300,5300,5300,0
|
|
20240425,152300,26509080,5300,5300,5300,5300,0
|
|
20240425,152200,26509080,5300,5300,5300,5300,0
|
|
20240425,152100,26509080,5300,5300,5300,5300,0
|
|
20240425,152000,26509080,5300,5300,5300,5300,0
|
|
20240425,151900,26509080,5300,5300,5300,5300,0
|
|
20240425,151800,26509080,5300,5300,5300,5300,0
|
|
20240425,151700,26509080,5300,5300,5300,5300,0
|
|
20240425,151600,26509080,5300,5300,5300,5300,6
|
|
20240425,151500,26477280,5310,5310,5310,5310,1
|
|
20240425,151400,26471970,5300,5300,5300,5300,0
|
|
20240425,151300,26471970,5300,5300,5300,5300,0
|
|
20240425,151200,26471970,5300,5300,5300,5300,1
|
|
20240425,151100,26466670,5310,5310,5310,5310,0
|
|
20240425,151000,26466670,5310,5310,5310,5310,0
|
|
20240425,150900,26466670,5310,5310,5310,5310,0
|
|
20240425,150800,26466670,5310,5310,5310,5310,0
|
|
20240425,150700,26466670,5310,5310,5310,5310,0
|
|
20240425,150600,26466670,5310,5310,5310,5310,0
|
|
20240425,150500,26466670,5310,5310,5310,5310,0
|
|
20240425,150400,26466670,5310,5310,5310,5310,0
|
|
20240425,150300,26466670,5310,5310,5310,5310,0
|
|
20240425,150200,26466670,5310,5280,5310,5280,80
|
|
20240425,150100,26044240,5270,5270,5270,5270,124
|
|
20240425,150000,25390760,5280,5280,5280,5280,5
|
|
20240425,145900,25364360,5280,5280,5280,5280,46
|
|
20240425,145800,25121480,5280,5280,5280,5280,0
|
|
20240425,145700,25121480,5280,5280,5280,5280,0
|
|
20240425,145600,25121480,5280,5280,5280,5280,0
|
|
20240425,145500,25121480,5280,5280,5280,5280,0
|
|
20240425,145400,25121480,5280,5280,5280,5280,0
|
|
20240425,145300,25121480,5280,5280,5280,5280,0
|
|
20240425,145200,25121480,5280,5280,5280,5280,0
|
|
20240425,145100,25121480,5280,5280,5280,5280,0
|
|
20240425,145000,25121480,5280,5280,5280,5280,0
|
|
20240425,144900,25121480,5280,5280,5280,5280,0
|
|
20240425,144800,25121480,5280,5280,5280,5280,0
|
|
20240425,144700,25121480,5280,5280,5280,5280,0
|
|
20240425,144600,25121480,5280,5280,5280,5280,0
|
|
20240425,144500,25121480,5280,5280,5280,5280,0
|
|
20240425,144400,25121480,5280,5280,5280,5280,0
|
|
20240425,144300,25121480,5280,5280,5280,5280,0
|
|
20240425,144200,25121480,5280,5280,5280,5280,0
|
|
20240425,144100,25121480,5280,5280,5280,5280,0
|
|
20240425,144000,25121480,5280,5280,5280,5280,0
|
|
20240425,143900,25121480,5280,5280,5280,5280,0
|
|
20240425,143800,25121480,5280,5280,5280,5280,0
|
|
20240425,143700,25121480,5280,5280,5280,5280,0
|
|
20240425,143600,25121480,5280,5280,5280,5280,0
|
|
20240425,143500,25121480,5280,5280,5280,5280,0
|
|
20240425,143400,25121480,5280,5280,5280,5280,0
|
|
20240425,143300,25121480,5280,5280,5280,5280,0
|
|
20240425,143200,25121480,5280,5280,5280,5280,0
|
|
20240425,143100,25121480,5280,5280,5280,5280,0
|
|
20240425,143000,25121480,5280,5280,5280,5280,0
|
|
20240425,142900,25121480,5280,5280,5280,5280,3
|
|
20240425,142800,25105640,5270,5270,5270,5270,0
|
|
20240425,142700,25105640,5270,5270,5270,5270,0
|
|
20240425,142600,25105640,5270,5270,5270,5270,0
|
|
20240425,142500,25105640,5270,5270,5270,5270,0
|
|
20240425,142400,25105640,5270,5270,5270,5270,0
|
|
20240425,142300,25105640,5270,5270,5270,5270,0
|
|
20240425,142200,25105640,5270,5270,5270,5270,0
|
|
20240425,142100,25105640,5270,5270,5270,5270,0
|
|
20240425,142000,25105640,5270,5270,5270,5270,0
|
|
20240425,141900,25105640,5270,5270,5270,5270,0
|
|
20240425,141800,25105640,5270,5300,5300,5270,600
|
|
20240425,141700,21942460,5310,5310,5310,5310,0
|
|
20240425,141600,21942460,5310,5310,5310,5310,0
|
|
20240425,141500,21942460,5310,5310,5310,5310,0
|
|
20240425,141400,21942460,5310,5310,5310,5310,10
|
|
20240425,141300,21889360,5310,5310,5310,5310,0
|
|
20240425,141200,21889360,5310,5310,5310,5310,0
|
|
20240425,141100,21889360,5310,5310,5310,5310,0
|
|
20240425,141000,21889360,5310,5310,5310,5310,0
|
|
20240425,140900,21889360,5310,5310,5310,5310,0
|
|
20240425,140800,21889360,5310,5310,5310,5310,0
|
|
20240425,140700,21889360,5310,5310,5310,5310,0
|
|
20240425,140600,21889360,5310,5310,5310,5310,0
|
|
20240425,140500,21889360,5310,5310,5310,5310,0
|
|
20240425,140400,21889360,5310,5310,5310,5310,0
|
|
20240425,140300,21889360,5310,5310,5310,5310,0
|
|
20240425,140200,21889360,5310,5310,5310,5310,0
|
|
20240425,140100,21889360,5310,5310,5310,5310,0
|
|
20240425,140000,21889360,5310,5310,5310,5310,0
|
|
20240425,135900,21889360,5310,5310,5310,5310,0
|
|
20240425,135800,21889360,5310,5310,5310,5310,0
|
|
20240425,135700,21889360,5310,5310,5310,5310,0
|
|
20240425,135600,21889360,5310,5310,5310,5310,0
|
|
20240425,135500,21889360,5310,5310,5310,5310,0
|
|
20240425,135400,21889360,5310,5310,5310,5310,0
|
|
20240425,135300,21889360,5310,5310,5310,5310,0
|
|
20240425,135200,21889360,5310,5310,5310,5310,0
|
|
20240425,135100,21889360,5310,5310,5310,5310,0
|
|
20240425,135000,21889360,5310,5310,5310,5310,0
|
|
20240425,134900,21889360,5310,5310,5310,5310,0
|
|
20240425,134800,21889360,5310,5310,5310,5310,0
|
|
20240425,134700,21889360,5310,5310,5310,5310,0
|
|
20240425,134600,21889360,5310,5310,5310,5310,0
|
|
20240425,134500,21889360,5310,5310,5310,5310,0
|
|
20240425,134400,21889360,5310,5310,5310,5310,56
|
|
20240425,134300,21592000,5310,5310,5310,5310,0
|
|
20240425,134200,21592000,5310,5310,5310,5310,0
|
|
20240425,134100,21592000,5310,5310,5310,5310,0
|
|
20240425,134000,21592000,5310,5310,5310,5310,0
|
|
20240425,133900,21592000,5310,5310,5310,5310,0
|
|
20240425,133800,21592000,5310,5310,5310,5310,0
|
|
20240425,133700,21592000,5310,5310,5310,5310,0
|
|
20240425,133600,21592000,5310,5310,5310,5310,0
|
|
20240425,133500,21592000,5310,5310,5310,5310,13
|
|
20240425,133400,21522970,5310,5310,5310,5310,0
|
|
20240425,133300,21522970,5310,5310,5310,5310,0
|
|
20240425,133200,21522970,5310,5310,5310,5310,0
|
|
20240425,133100,21522970,5310,5310,5310,5310,1
|
|
20240425,133000,21517660,5300,5300,5300,5300,0
|
|
20240425,132900,21517660,5300,5300,5300,5300,0
|
|
20240425,132800,21517660,5300,5300,5300,5300,0
|
|
20240425,132700,21517660,5300,5300,5300,5300,0
|
|
20240425,132600,21517660,5300,5300,5300,5300,0
|
|
20240425,132500,21517660,5300,5300,5300,5300,0
|
|
20240425,132400,21517660,5300,5300,5300,5300,0
|
|
20240425,132300,21517660,5300,5300,5300,5300,0
|
|
20240425,132200,21517660,5300,5300,5300,5300,0
|
|
20240425,132100,21517660,5300,5300,5300,5300,0
|
|
20240425,132000,21517660,5300,5300,5300,5300,0
|
|
20240425,131900,21517660,5300,5300,5300,5300,0
|
|
20240425,131800,21517660,5300,5300,5300,5300,0
|
|
20240425,131700,21517660,5300,5300,5300,5300,0
|
|
20240425,131600,21517660,5300,5300,5300,5300,0
|
|
20240425,131500,21517660,5300,5300,5300,5300,0
|
|
20240425,131400,21517660,5300,5300,5300,5300,0
|
|
20240425,131300,21517660,5300,5300,5300,5300,0
|
|
20240425,131200,21517660,5300,5300,5300,5300,1
|
|
20240425,131100,21512360,5300,5300,5300,5300,0
|
|
20240425,131000,21512360,5300,5300,5300,5300,0
|
|
20240425,130900,21512360,5300,5300,5300,5300,0
|
|
20240425,130800,21512360,5300,5300,5300,5300,0
|
|
20240425,130700,21512360,5300,5300,5300,5300,0
|
|
20240425,130600,21512360,5300,5300,5300,5300,0
|
|
20240425,130500,21512360,5300,5300,5300,5300,0
|
|
20240425,130400,21512360,5300,5300,5300,5300,0
|
|
20240425,130300,21512360,5300,5300,5300,5300,0
|
|
20240425,130200,21512360,5300,5300,5300,5300,0
|
|
20240425,130100,21512360,5300,5300,5300,5300,0
|
|
20240425,130000,21512360,5300,5300,5300,5300,1
|
|
20240425,125900,21507060,5300,5300,5300,5300,0
|
|
20240425,125800,21507060,5300,5300,5300,5300,0
|
|
20240425,125700,21507060,5300,5300,5300,5300,0
|
|
20240425,125600,21507060,5300,5300,5300,5300,0
|
|
20240425,125500,21507060,5300,5300,5300,5300,35
|
|
20240425,125400,21321560,5300,5300,5300,5300,2
|
|
20240425,125300,21310960,5290,5290,5290,5290,0
|
|
20240425,125200,21310960,5290,5290,5290,5290,0
|
|
20240425,125100,21310960,5290,5290,5290,5290,1
|
|
20240425,125000,21305670,5290,5290,5290,5290,0
|
|
20240425,124900,21305670,5290,5290,5290,5290,0
|
|
20240425,124800,21305670,5290,5290,5290,5290,0
|
|
20240425,124700,21305670,5290,5290,5290,5290,0
|
|
20240425,124600,21305670,5290,5290,5290,5290,0
|
|
20240425,124500,21305670,5290,5290,5290,5290,0
|
|
20240425,124400,21305670,5290,5290,5290,5290,0
|
|
20240425,124300,21305670,5290,5290,5290,5290,0
|
|
20240425,124200,21305670,5290,5290,5290,5290,0
|
|
20240425,124100,21305670,5290,5290,5290,5290,1
|
|
20240425,124000,21300380,5290,5290,5290,5290,0
|
|
20240425,123900,21300380,5290,5290,5290,5290,0
|
|
20240425,123800,21300380,5290,5290,5290,5290,0
|
|
20240425,123700,21300380,5290,5290,5290,5290,0
|
|
20240425,123600,21300380,5290,5290,5290,5290,0
|
|
20240425,123500,21300380,5290,5290,5290,5290,0
|
|
20240425,123400,21300380,5290,5290,5290,5290,0
|
|
20240425,123300,21300380,5290,5290,5290,5290,1
|
|
20240425,123200,21295090,5290,5290,5290,5290,1
|
|
20240425,123100,21289800,5290,5290,5290,5290,1
|
|
20240425,123000,21284510,5290,5290,5290,5290,2
|
|
20240425,122900,21273930,5290,5290,5290,5290,10
|
|
20240425,122800,21221030,5280,5280,5280,5270,11
|
|
20240425,122700,21162980,5270,5270,5270,5270,0
|
|
20240425,122600,21162980,5270,5270,5270,5270,0
|
|
20240425,122500,21162980,5270,5310,5310,5270,165
|
|
20240425,122400,20291250,5310,5310,5310,5310,0
|
|
20240425,122300,20291250,5310,5310,5310,5310,0
|
|
20240425,122200,20291250,5310,5310,5310,5310,4
|
|
20240425,122100,20270010,5350,5350,5350,5350,0
|
|
20240425,122000,20270010,5350,5350,5350,5350,0
|
|
20240425,121900,20270010,5350,5350,5350,5350,0
|
|
20240425,121800,20270010,5350,5350,5350,5350,10
|
|
20240425,121700,20216510,5350,5350,5350,5350,0
|
|
20240425,121600,20216510,5350,5350,5350,5350,0
|
|
20240425,121500,20216510,5350,5350,5350,5350,0
|
|
20240425,121400,20216510,5350,5350,5350,5350,0
|
|
20240425,121300,20216510,5350,5350,5350,5350,0
|
|
20240425,121200,20216510,5350,5350,5350,5350,0
|
|
20240425,121100,20216510,5350,5350,5350,5350,0
|
|
20240425,121000,20216510,5350,5350,5350,5350,0
|
|
20240425,120900,20216510,5350,5350,5350,5350,0
|
|
20240425,120800,20216510,5350,5350,5350,5350,3
|
|
20240425,120700,20200460,5380,5380,5380,5380,0
|
|
20240425,120600,20200460,5380,5380,5380,5380,0
|
|
20240425,120500,20200460,5380,5380,5380,5380,0
|
|
20240425,120400,20200460,5380,5380,5380,5380,0
|
|
20240425,120300,20200460,5380,5380,5380,5380,0
|
|
20240425,120200,20200460,5380,5380,5380,5380,0
|
|
20240425,120100,20200460,5380,5380,5380,5380,0
|
|
20240425,120000,20200460,5380,5380,5380,5380,0
|
|
20240425,115900,20200460,5380,5380,5380,5380,72
|
|
20240425,115800,19813100,5370,5340,5370,5340,30
|
|
20240425,115700,19652300,5340,5330,5340,5330,183
|
|
20240425,115600,18675130,5340,5340,5340,5340,0
|
|
20240425,115500,18675130,5340,5330,5340,5330,197
|
|
20240425,115400,17624980,5320,5320,5320,5320,0
|
|
20240425,115300,17624980,5320,5320,5320,5320,0
|
|
20240425,115200,17624980,5320,5310,5320,5310,22
|
|
20240425,115100,17508060,5270,5270,5270,5270,0
|
|
20240425,115000,17508060,5270,5270,5270,5270,0
|
|
20240425,114900,17508060,5270,5270,5270,5270,0
|
|
20240425,114800,17508060,5270,5270,5270,5270,0
|
|
20240425,114700,17508060,5270,5270,5270,5270,0
|
|
20240425,114600,17508060,5270,5270,5270,5270,0
|
|
20240425,114500,17508060,5270,5270,5270,5270,0
|
|
20240425,114400,17508060,5270,5270,5270,5270,0
|
|
20240425,114300,17508060,5270,5270,5270,5270,0
|
|
20240425,114200,17508060,5270,5270,5270,5270,0
|
|
20240425,114100,17508060,5270,5270,5270,5270,0
|
|
20240425,114000,17508060,5270,5270,5270,5270,0
|
|
20240425,113900,17508060,5270,5270,5270,5270,0
|
|
20240425,113800,17508060,5270,5270,5270,5270,0
|
|
20240425,113700,17508060,5270,5270,5270,5270,0
|
|
20240425,113600,17508060,5270,5270,5270,5270,0
|
|
20240425,113500,17508060,5270,5270,5270,5270,0
|
|
20240425,113400,17508060,5270,5270,5270,5270,0
|
|
20240425,113300,17508060,5270,5320,5320,5270,664
|
|
20240425,113200,13996460,5380,5380,5380,5380,0
|
|
20240425,113100,13996460,5380,5380,5380,5380,0
|
|
20240425,113000,13996460,5380,5380,5380,5380,0
|
|
20240425,112900,13996460,5380,5380,5380,5380,0
|
|
20240425,112800,13996460,5380,5380,5380,5380,0
|
|
20240425,112700,13996460,5380,5380,5380,5380,0
|
|
20240425,112600,13996460,5380,5380,5380,5380,0
|
|
20240425,112500,13996460,5380,5380,5380,5380,0
|
|
20240425,112400,13996460,5380,5380,5380,5380,0
|
|
20240425,112300,13996460,5380,5380,5380,5380,0
|
|
20240425,112200,13996460,5380,5380,5380,5380,0
|
|
20240425,112100,13996460,5380,5380,5380,5380,0
|
|
20240425,112000,13996460,5380,5380,5380,5380,0
|
|
20240425,111900,13996460,5380,5380,5380,5380,0
|
|
20240425,111800,13996460,5380,5380,5380,5380,0
|
|
20240425,111700,13996460,5380,5380,5380,5380,0
|
|
20240425,111600,13996460,5380,5380,5380,5380,0
|
|
20240425,111500,13996460,5380,5380,5380,5380,0
|
|
20240425,111400,13996460,5380,5380,5380,5380,0
|
|
20240425,111300,13996460,5380,5370,5380,5370,289
|
|
20240425,111200,12441750,5370,5360,5370,5360,11
|
|
20240425,111100,12382740,5340,5340,5340,5340,0
|
|
20240425,111000,12382740,5340,5340,5340,5340,0
|
|
20240425,110900,12382740,5340,5340,5340,5340,0
|
|
20240425,110800,12382740,5340,5340,5340,5340,0
|
|
20240425,110700,12382740,5340,5340,5340,5340,0
|
|
20240425,110600,12382740,5340,5340,5340,5340,0
|
|
20240425,110500,12382740,5340,5340,5340,5340,1
|
|
20240425,110400,12377400,5370,5370,5370,5370,0
|
|
20240425,110300,12377400,5370,5370,5370,5370,0
|
|
20240425,110200,12377400,5370,5370,5370,5370,0
|
|
20240425,110100,12377400,5370,5370,5370,5370,0
|
|
20240425,110000,12377400,5370,5370,5370,5370,0
|
|
20240425,105900,12377400,5370,5370,5370,5370,0
|
|
20240425,105800,12377400,5370,5370,5370,5370,0
|
|
20240425,105700,12377400,5370,5370,5370,5370,0
|
|
20240425,105600,12377400,5370,5370,5370,5370,0
|
|
20240425,105500,12377400,5370,5370,5370,5370,0
|
|
20240425,105400,12377400,5370,5370,5370,5370,0
|
|
20240425,105300,12377400,5370,5370,5370,5370,0
|
|
20240425,105200,12377400,5370,5370,5370,5370,0
|
|
20240425,105100,12377400,5370,5350,5370,5350,142
|
|
20240425,105000,11615660,5340,5320,5340,5320,11
|
|
20240425,104900,11556940,5290,5290,5290,5290,0
|
|
20240425,104800,11556940,5290,5290,5290,5290,0
|
|
20240425,104700,11556940,5290,5290,5290,5290,0
|
|
20240425,104600,11556940,5290,5290,5290,5290,0
|
|
20240425,104500,11556940,5290,5290,5290,5290,0
|
|
20240425,104400,11556940,5290,5290,5290,5290,0
|
|
20240425,104300,11556940,5290,5300,5300,5290,146
|
|
20240425,104200,10784560,5370,5370,5370,5370,0
|
|
20240425,104100,10784560,5370,5370,5370,5370,0
|
|
20240425,104000,10784560,5370,5370,5370,5370,0
|
|
20240425,103900,10784560,5370,5360,5370,5360,35
|
|
20240425,103800,10596660,5300,5300,5300,5300,1
|
|
20240425,103700,10591360,5380,5380,5380,5380,0
|
|
20240425,103600,10591360,5380,5380,5380,5380,0
|
|
20240425,103500,10591360,5380,5350,5380,5350,38
|
|
20240425,103400,10387360,5340,5340,5340,5340,0
|
|
20240425,103300,10387360,5340,5340,5340,5340,1
|
|
20240425,103200,10382020,5300,5300,5300,5300,0
|
|
20240425,103100,10382020,5300,5300,5300,5300,0
|
|
20240425,103000,10382020,5300,5300,5300,5300,0
|
|
20240425,102900,10382020,5300,5300,5300,5300,0
|
|
20240425,102800,10382020,5300,5300,5300,5300,0
|
|
20240425,102700,10382020,5300,5300,5300,5300,1
|
|
20240425,102600,10376720,5360,5360,5360,5360,0
|
|
20240425,102500,10376720,5360,5360,5360,5360,0
|
|
20240425,102400,10376720,5360,5360,5360,5360,5
|
|
20240425,102300,10349920,5380,5380,5380,5380,0
|
|
20240425,102200,10349920,5380,5370,5380,5370,7
|
|
20240425,102100,10312270,5360,5360,5360,5360,5
|
|
20240425,102000,10285470,5370,5340,5370,5310,67
|
|
20240425,101900,9927300,5340,5320,5340,5320,46
|
|
20240425,101800,9682020,5310,5320,5320,5310,17
|
|
20240425,101700,9591650,5310,5310,5310,5310,0
|
|
20240425,101600,9591650,5310,5310,5310,5310,0
|
|
20240425,101500,9591650,5310,5310,5310,5310,4
|
|
20240425,101400,9570410,5310,5310,5310,5310,203
|
|
20240425,101300,8492480,5310,5310,5310,5310,0
|
|
20240425,101200,8492480,5310,5310,5310,5310,0
|
|
20240425,101100,8492480,5310,5310,5310,5310,0
|
|
20240425,101000,8492480,5310,5310,5310,5310,0
|
|
20240425,100900,8492480,5310,5310,5310,5310,0
|
|
20240425,100800,8492480,5310,5310,5310,5310,0
|
|
20240425,100700,8492480,5310,5310,5310,5310,0
|
|
20240425,100600,8492480,5310,5310,5310,5310,0
|
|
20240425,100500,8492480,5310,5310,5310,5310,0
|
|
20240425,100400,8492480,5310,5310,5310,5310,1
|
|
20240425,100300,8487170,5310,5310,5310,5310,0
|
|
20240425,100200,8487170,5310,5310,5310,5310,2
|
|
20240425,100100,8476550,5310,5310,5310,5310,0
|
|
20240425,100000,8476550,5310,5310,5310,5310,0
|
|
20240425,095900,8476550,5310,5310,5310,5310,0
|
|
20240425,095800,8476550,5310,5310,5310,5310,1
|
|
20240425,095700,8471240,5310,5310,5310,5310,1
|
|
20240425,095600,8465930,5310,5310,5310,5310,11
|
|
20240425,095500,8407520,5310,5310,5310,5310,0
|
|
20240425,095400,8407520,5310,5310,5310,5310,0
|
|
20240425,095300,8407520,5310,5310,5310,5310,0
|
|
20240425,095200,8407520,5310,5310,5310,5310,0
|
|
20240425,095100,8407520,5310,5310,5310,5310,0
|
|
20240425,095000,8407520,5310,5310,5310,5310,0
|
|
20240425,094900,8407520,5310,5310,5310,5310,1
|
|
20240425,094800,8402210,5260,5290,5290,5260,246
|
|
20240425,094700,7107200,5310,5310,5310,5310,0
|
|
20240425,094600,7107200,5310,5310,5310,5310,0
|
|
20240425,094500,7107200,5310,5310,5310,5310,0
|
|
20240425,094400,7107200,5310,5310,5310,5310,0
|
|
20240425,094300,7107200,5310,5310,5310,5310,0
|
|
20240425,094200,7107200,5310,5310,5310,5310,0
|
|
20240425,094100,7107200,5310,5310,5310,5310,0
|
|
20240425,094000,7107200,5310,5310,5310,5310,1
|
|
20240425,093900,7101890,5300,5300,5300,5300,13
|
|
20240425,093800,7032990,5310,5310,5310,5310,0
|
|
20240425,093700,7032990,5310,5310,5310,5310,0
|
|
20240425,093600,7032990,5310,5310,5310,5310,0
|
|
20240425,093500,7032990,5310,5310,5310,5310,0
|
|
20240425,093400,7032990,5310,5310,5310,5310,0
|
|
20240425,093300,7032990,5310,5310,5310,5310,0
|
|
20240425,093200,7032990,5310,5310,5310,5310,0
|
|
20240425,093100,7032990,5310,5310,5310,5310,0
|
|
20240425,093000,7032990,5310,5310,5310,5310,0
|
|
20240425,092900,7032990,5310,5310,5310,5310,0
|
|
20240425,092800,7032990,5310,5310,5310,5310,0
|
|
20240425,092700,7032990,5310,5310,5310,5310,0
|
|
20240425,092600,7032990,5310,5310,5310,5310,0
|
|
20240425,092500,7032990,5310,5310,5310,5310,0
|
|
20240425,092400,7032990,5310,5310,5310,5310,0
|
|
20240425,092300,7032990,5310,5310,5310,5310,0
|
|
20240425,092200,7032990,5310,5310,5310,5310,0
|
|
20240425,092100,7032990,5310,5310,5310,5310,1
|
|
20240425,092000,7027680,5280,5280,5280,5280,0
|
|
20240425,091900,7027680,5280,5280,5280,5280,0
|
|
20240425,091800,7027680,5280,5280,5280,5280,46
|
|
20240425,091700,6784800,5280,5280,5280,5280,9
|
|
20240425,091600,6737280,5280,5280,5280,5280,33
|
|
20240425,091500,6563040,5280,5280,5280,5280,7
|
|
20240425,091400,6526080,5280,5280,5280,5280,16
|
|
20240425,091300,6441600,5280,5280,5280,5280,289
|
|
20240425,091200,4915680,5280,5280,5280,5280,3
|
|
20240425,091100,4899840,5280,5280,5280,5280,7
|
|
20240425,091000,4862880,5280,5280,5280,5280,0
|
|
20240425,090900,4862880,5280,5280,5280,5280,0
|
|
20240425,090800,4862880,5280,5280,5280,5280,0
|
|
20240425,090700,4862880,5280,5280,5280,5280,0
|
|
20240425,090600,4862880,5280,5280,5280,5280,0
|
|
20240425,090500,4862880,5280,5280,5280,5280,71
|
|
20240425,090400,4488000,5280,5280,5280,5280,0
|
|
20240425,090300,4488000,5280,5280,5280,5280,15
|
|
20240425,090200,4408800,5280,5280,5280,5280,38
|
|
20240425,090100,4208160,5280,5280,5280,5280,0
|
|
20240425,090000,4208160,5280,5280,5280,5280,797
|