696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,203300,36992030,5230,5230,5230,5230,339
|
|
20240429,203200,36992030,5230,5230,5230,5230,0
|
|
20240429,203100,36992030,5230,5230,5230,5230,0
|
|
20240429,203000,36992030,5230,5230,5230,5230,0
|
|
20240429,202900,36992030,5230,5230,5230,5230,0
|
|
20240429,202800,36992030,5230,5230,5230,5230,0
|
|
20240429,202700,36992030,5230,5230,5230,5230,0
|
|
20240429,202600,36992030,5230,5230,5230,5230,0
|
|
20240429,202500,36992030,5230,5230,5230,5230,0
|
|
20240429,202400,36992030,5230,5230,5230,5230,0
|
|
20240429,202300,36992030,5230,5230,5230,5230,0
|
|
20240429,202200,36992030,5230,5230,5230,5230,0
|
|
20240429,202100,36992030,5230,5230,5230,5230,0
|
|
20240429,202000,36992030,5230,5230,5230,5230,0
|
|
20240429,201900,36992030,5230,5230,5230,5230,0
|
|
20240429,201800,36992030,5230,5230,5230,5230,0
|
|
20240429,201700,36992030,5230,5230,5230,5230,0
|
|
20240429,201600,36992030,5230,5230,5230,5230,0
|
|
20240429,201500,36992030,5230,5230,5230,5230,0
|
|
20240429,201400,36992030,5230,5230,5230,5230,0
|
|
20240429,201300,36992030,5230,5230,5230,5230,0
|
|
20240429,201200,36992030,5230,5230,5230,5230,0
|
|
20240429,201100,36992030,5230,5230,5230,5230,0
|
|
20240429,201000,36992030,5230,5230,5230,5230,0
|
|
20240429,200900,36992030,5230,5230,5230,5230,0
|
|
20240429,200800,36992030,5230,5230,5230,5230,0
|
|
20240429,200700,36992030,5230,5230,5230,5230,0
|
|
20240429,200600,36992030,5230,5230,5230,5230,0
|
|
20240429,200500,36992030,5230,5230,5230,5230,0
|
|
20240429,200400,36992030,5230,5230,5230,5230,0
|
|
20240429,200300,36992030,5230,5230,5230,5230,339
|
|
20240429,200200,36992030,5230,5230,5230,5230,0
|
|
20240429,200100,36992030,5230,5230,5230,5230,0
|
|
20240429,200000,36992030,5230,5230,5230,5230,0
|
|
20240429,195900,36992030,5230,5230,5230,5230,0
|
|
20240429,195800,36992030,5230,5230,5230,5230,0
|
|
20240429,195700,36992030,5230,5230,5230,5230,0
|
|
20240429,195600,36992030,5230,5230,5230,5230,0
|
|
20240429,195500,36992030,5230,5230,5230,5230,0
|
|
20240429,195400,36992030,5230,5230,5230,5230,0
|
|
20240429,195300,36992030,5230,5230,5230,5230,0
|
|
20240429,195200,36992030,5230,5230,5230,5230,0
|
|
20240429,195100,36992030,5230,5230,5230,5230,0
|
|
20240429,195000,36992030,5230,5230,5230,5230,0
|
|
20240429,194900,36992030,5230,5230,5230,5230,0
|
|
20240429,194800,36992030,5230,5230,5230,5230,0
|
|
20240429,194700,36992030,5230,5230,5230,5230,0
|
|
20240429,194600,36992030,5230,5230,5230,5230,0
|
|
20240429,194500,36992030,5230,5230,5230,5230,0
|
|
20240429,194400,36992030,5230,5230,5230,5230,0
|
|
20240429,194300,36992030,5230,5230,5230,5230,0
|
|
20240429,194200,36992030,5230,5230,5230,5230,0
|
|
20240429,194100,36992030,5230,5230,5230,5230,0
|
|
20240429,194000,36992030,5230,5230,5230,5230,0
|
|
20240429,193900,36992030,5230,5230,5230,5230,0
|
|
20240429,193800,36992030,5230,5230,5230,5230,0
|
|
20240429,193700,36992030,5230,5230,5230,5230,0
|
|
20240429,193600,36992030,5230,5230,5230,5230,0
|
|
20240429,193500,36992030,5230,5230,5230,5230,0
|
|
20240429,193400,36992030,5230,5230,5230,5230,0
|
|
20240429,193300,36992030,5230,5230,5230,5230,339
|
|
20240429,193200,36992030,5230,5230,5230,5230,0
|
|
20240429,193100,36992030,5230,5230,5230,5230,0
|
|
20240429,193000,36992030,5230,5230,5230,5230,0
|
|
20240429,192900,36992030,5230,5230,5230,5230,0
|
|
20240429,192800,36992030,5230,5230,5230,5230,0
|
|
20240429,192700,36992030,5230,5230,5230,5230,0
|
|
20240429,192600,36992030,5230,5230,5230,5230,0
|
|
20240429,192500,36992030,5230,5230,5230,5230,0
|
|
20240429,192400,36992030,5230,5230,5230,5230,0
|
|
20240429,192300,36992030,5230,5230,5230,5230,0
|
|
20240429,192200,36992030,5230,5230,5230,5230,0
|
|
20240429,192100,36992030,5230,5230,5230,5230,0
|
|
20240429,192000,36992030,5230,5230,5230,5230,0
|
|
20240429,191900,36992030,5230,5230,5230,5230,0
|
|
20240429,191800,36992030,5230,5230,5230,5230,0
|
|
20240429,191700,36992030,5230,5230,5230,5230,0
|
|
20240429,191600,36992030,5230,5230,5230,5230,0
|
|
20240429,191500,36992030,5230,5230,5230,5230,0
|
|
20240429,191400,36992030,5230,5230,5230,5230,0
|
|
20240429,191300,36992030,5230,5230,5230,5230,0
|
|
20240429,191200,36992030,5230,5230,5230,5230,0
|
|
20240429,191100,36992030,5230,5230,5230,5230,0
|
|
20240429,191000,36992030,5230,5230,5230,5230,0
|
|
20240429,190900,36992030,5230,5230,5230,5230,0
|
|
20240429,190800,36992030,5230,5230,5230,5230,0
|
|
20240429,190700,36992030,5230,5230,5230,5230,0
|
|
20240429,190600,36992030,5230,5230,5230,5230,0
|
|
20240429,190500,36992030,5230,5230,5230,5230,0
|
|
20240429,190400,36992030,5230,5230,5230,5230,0
|
|
20240429,190300,36992030,5230,5230,5230,5230,339
|
|
20240429,190200,36992030,5230,5230,5230,5230,0
|
|
20240429,190100,36992030,5230,5230,5230,5230,0
|
|
20240429,190000,36992030,5230,5230,5230,5230,0
|
|
20240429,185900,36992030,5230,5230,5230,5230,0
|
|
20240429,185800,36992030,5230,5230,5230,5230,0
|
|
20240429,185700,36992030,5230,5230,5230,5230,0
|
|
20240429,185600,36992030,5230,5230,5230,5230,0
|
|
20240429,185500,36992030,5230,5230,5230,5230,0
|
|
20240429,185400,36992030,5230,5230,5230,5230,0
|
|
20240429,185300,36992030,5230,5230,5230,5230,0
|
|
20240429,185200,36992030,5230,5230,5230,5230,0
|
|
20240429,185100,36992030,5230,5230,5230,5230,0
|
|
20240429,185000,36992030,5230,5230,5230,5230,0
|
|
20240429,184900,36992030,5230,5230,5230,5230,0
|
|
20240429,184800,36992030,5230,5230,5230,5230,0
|
|
20240429,184700,36992030,5230,5230,5230,5230,0
|
|
20240429,184600,36992030,5230,5230,5230,5230,0
|
|
20240429,184500,36992030,5230,5230,5230,5230,0
|
|
20240429,184400,36992030,5230,5230,5230,5230,0
|
|
20240429,184300,36992030,5230,5230,5230,5230,0
|
|
20240429,184200,36992030,5230,5230,5230,5230,0
|
|
20240429,184100,36992030,5230,5230,5230,5230,0
|
|
20240429,184000,36992030,5230,5230,5230,5230,0
|
|
20240429,183900,36992030,5230,5230,5230,5230,0
|
|
20240429,183800,36992030,5230,5230,5230,5230,0
|
|
20240429,183700,36992030,5230,5230,5230,5230,0
|
|
20240429,183600,36992030,5230,5230,5230,5230,0
|
|
20240429,183500,36992030,5230,5230,5230,5230,0
|
|
20240429,183400,36992030,5230,5230,5230,5230,0
|
|
20240429,183300,36992030,5230,5230,5230,5230,339
|
|
20240429,183200,36992030,5230,5230,5230,5230,0
|
|
20240429,183100,36992030,5230,5230,5230,5230,0
|
|
20240429,183000,36992030,5230,5230,5230,5230,0
|
|
20240429,182900,36992030,5230,5230,5230,5230,0
|
|
20240429,182800,36992030,5230,5230,5230,5230,0
|
|
20240429,182700,36992030,5230,5230,5230,5230,0
|
|
20240429,182600,36992030,5230,5230,5230,5230,0
|
|
20240429,182500,36992030,5230,5230,5230,5230,0
|
|
20240429,182400,36992030,5230,5230,5230,5230,0
|
|
20240429,182300,36992030,5230,5230,5230,5230,0
|
|
20240429,182200,36992030,5230,5230,5230,5230,0
|
|
20240429,182100,36992030,5230,5230,5230,5230,0
|
|
20240429,182000,36992030,5230,5230,5230,5230,0
|
|
20240429,181900,36992030,5230,5230,5230,5230,0
|
|
20240429,181800,36992030,5230,5230,5230,5230,0
|
|
20240429,181700,36992030,5230,5230,5230,5230,0
|
|
20240429,181600,36992030,5230,5230,5230,5230,0
|
|
20240429,181500,36992030,5230,5230,5230,5230,0
|
|
20240429,181400,36992030,5230,5230,5230,5230,0
|
|
20240429,181300,36992030,5230,5230,5230,5230,0
|
|
20240429,181200,36992030,5230,5230,5230,5230,0
|
|
20240429,181100,36992030,5230,5230,5230,5230,0
|
|
20240429,181000,36992030,5230,5230,5230,5230,0
|
|
20240429,180900,36992030,5230,5230,5230,5230,0
|
|
20240429,180800,36992030,5230,5230,5230,5230,0
|
|
20240429,180700,36992030,5230,5230,5230,5230,0
|
|
20240429,180600,36992030,5230,5230,5230,5230,0
|
|
20240429,180500,36992030,5230,5230,5230,5230,0
|
|
20240429,180400,36992030,5230,5230,5230,5230,0
|
|
20240429,180300,36992030,5230,5230,5230,5230,339
|
|
20240429,180200,36992030,5230,5230,5230,5230,0
|
|
20240429,180100,36992030,5230,5230,5230,5230,0
|
|
20240429,180000,36992030,5230,5230,5230,5230,0
|
|
20240429,175900,36992030,5230,5230,5230,5230,0
|
|
20240429,175800,36992030,5230,5230,5230,5230,0
|
|
20240429,175700,36992030,5230,5230,5230,5230,0
|
|
20240429,175600,36992030,5230,5230,5230,5230,0
|
|
20240429,175500,36992030,5230,5230,5230,5230,0
|
|
20240429,175400,36992030,5230,5230,5230,5230,0
|
|
20240429,175300,36992030,5230,5230,5230,5230,0
|
|
20240429,175200,36992030,5230,5230,5230,5230,0
|
|
20240429,175100,36992030,5230,5230,5230,5230,0
|
|
20240429,175000,36992030,5230,5230,5230,5230,0
|
|
20240429,174900,36992030,5230,5230,5230,5230,0
|
|
20240429,174800,36992030,5230,5230,5230,5230,0
|
|
20240429,174700,36992030,5230,5230,5230,5230,0
|
|
20240429,174600,36992030,5230,5230,5230,5230,0
|
|
20240429,174500,36992030,5230,5230,5230,5230,0
|
|
20240429,174400,36992030,5230,5230,5230,5230,0
|
|
20240429,174300,36992030,5230,5230,5230,5230,0
|
|
20240429,174200,36992030,5230,5230,5230,5230,0
|
|
20240429,174100,36992030,5230,5230,5230,5230,0
|
|
20240429,174000,36992030,5230,5230,5230,5230,0
|
|
20240429,173900,36992030,5230,5230,5230,5230,0
|
|
20240429,173800,36992030,5230,5230,5230,5230,0
|
|
20240429,173700,36992030,5230,5230,5230,5230,0
|
|
20240429,173600,36992030,5230,5230,5230,5230,0
|
|
20240429,173500,36992030,5230,5230,5230,5230,0
|
|
20240429,173400,36992030,5230,5230,5230,5230,0
|
|
20240429,173300,36992030,5230,5230,5230,5230,339
|
|
20240429,173200,36992030,5230,5230,5230,5230,0
|
|
20240429,173100,36992030,5230,5230,5230,5230,0
|
|
20240429,173000,36992030,5230,5230,5230,5230,0
|
|
20240429,172900,36992030,5230,5230,5230,5230,0
|
|
20240429,172800,36992030,5230,5230,5230,5230,0
|
|
20240429,172700,36992030,5230,5230,5230,5230,0
|
|
20240429,172600,36992030,5230,5230,5230,5230,0
|
|
20240429,172500,36992030,5230,5230,5230,5230,0
|
|
20240429,172400,36992030,5230,5230,5230,5230,0
|
|
20240429,172300,36992030,5230,5230,5230,5230,0
|
|
20240429,172200,36992030,5230,5230,5230,5230,0
|
|
20240429,172100,36992030,5230,5230,5230,5230,0
|
|
20240429,172000,36992030,5230,5230,5230,5230,0
|
|
20240429,171900,36992030,5230,5230,5230,5230,0
|
|
20240429,171800,36992030,5230,5230,5230,5230,0
|
|
20240429,171700,36992030,5230,5230,5230,5230,0
|
|
20240429,171600,36992030,5230,5230,5230,5230,0
|
|
20240429,171500,36992030,5230,5230,5230,5230,0
|
|
20240429,171400,36992030,5230,5230,5230,5230,0
|
|
20240429,171300,36992030,5230,5230,5230,5230,0
|
|
20240429,171200,36992030,5230,5230,5230,5230,0
|
|
20240429,171100,36992030,5230,5230,5230,5230,0
|
|
20240429,171000,36992030,5230,5230,5230,5230,0
|
|
20240429,170900,36992030,5230,5230,5230,5230,0
|
|
20240429,170800,36992030,5230,5230,5230,5230,0
|
|
20240429,170700,36992030,5230,5230,5230,5230,0
|
|
20240429,170600,36992030,5230,5230,5230,5230,0
|
|
20240429,170500,36992030,5230,5230,5230,5230,0
|
|
20240429,170400,36992030,5230,5230,5230,5230,0
|
|
20240429,170300,36992030,5230,5230,5230,5230,339
|
|
20240429,170200,36992030,5230,5230,5230,5230,0
|
|
20240429,170100,36992030,5230,5230,5230,5230,0
|
|
20240429,170000,36992030,5230,5230,5230,5230,0
|
|
20240429,165900,36992030,5230,5230,5230,5230,0
|
|
20240429,165800,36992030,5230,5230,5230,5230,0
|
|
20240429,165700,36992030,5230,5230,5230,5230,0
|
|
20240429,165600,36992030,5230,5230,5230,5230,0
|
|
20240429,165500,36992030,5230,5230,5230,5230,0
|
|
20240429,165400,36992030,5230,5230,5230,5230,0
|
|
20240429,165300,36992030,5230,5230,5230,5230,0
|
|
20240429,165200,36992030,5230,5230,5230,5230,0
|
|
20240429,165100,36992030,5230,5230,5230,5230,0
|
|
20240429,165000,36992030,5230,5230,5230,5230,0
|
|
20240429,164900,36992030,5230,5230,5230,5230,0
|
|
20240429,164800,36992030,5230,5230,5230,5230,0
|
|
20240429,164700,36992030,5230,5230,5230,5230,0
|
|
20240429,164600,36992030,5230,5230,5230,5230,0
|
|
20240429,164500,36992030,5230,5230,5230,5230,0
|
|
20240429,164400,36992030,5230,5230,5230,5230,0
|
|
20240429,164300,36992030,5230,5230,5230,5230,0
|
|
20240429,164200,36992030,5230,5230,5230,5230,0
|
|
20240429,164100,36992030,5230,5230,5230,5230,0
|
|
20240429,164000,36992030,5230,5230,5230,5230,0
|
|
20240429,163900,36992030,5230,5230,5230,5230,0
|
|
20240429,163800,36992030,5230,5230,5230,5230,0
|
|
20240429,163700,36992030,5230,5230,5230,5230,0
|
|
20240429,163600,36992030,5230,5230,5230,5230,0
|
|
20240429,163500,36992030,5230,5230,5230,5230,0
|
|
20240429,163400,36992030,5230,5230,5230,5230,0
|
|
20240429,163300,36992030,5230,5230,5230,5230,339
|
|
20240429,163200,36992030,5230,5230,5230,5230,0
|
|
20240429,163100,36992030,5230,5230,5230,5230,0
|
|
20240429,163000,36992030,5230,5230,5230,5230,0
|
|
20240429,162900,36992030,5230,5230,5230,5230,0
|
|
20240429,162800,36992030,5230,5230,5230,5230,0
|
|
20240429,162700,36992030,5230,5230,5230,5230,0
|
|
20240429,162600,36992030,5230,5230,5230,5230,0
|
|
20240429,162500,36992030,5230,5230,5230,5230,0
|
|
20240429,162400,36992030,5230,5230,5230,5230,0
|
|
20240429,162300,36992030,5230,5230,5230,5230,0
|
|
20240429,162200,36992030,5230,5230,5230,5230,0
|
|
20240429,162100,36992030,5230,5230,5230,5230,0
|
|
20240429,162000,36992030,5230,5230,5230,5230,0
|
|
20240429,161900,36992030,5230,5230,5230,5230,0
|
|
20240429,161800,36992030,5230,5230,5230,5230,0
|
|
20240429,161700,36992030,5230,5230,5230,5230,0
|
|
20240429,161600,36992030,5230,5230,5230,5230,0
|
|
20240429,161500,36992030,5230,5230,5230,5230,0
|
|
20240429,161400,36992030,5230,5230,5230,5230,0
|
|
20240429,161300,36992030,5230,5230,5230,5230,0
|
|
20240429,161200,36992030,5230,5230,5230,5230,0
|
|
20240429,161100,36992030,5230,5230,5230,5230,0
|
|
20240429,161000,36992030,5230,5230,5230,5230,0
|
|
20240429,160900,36992030,5230,5230,5230,5230,0
|
|
20240429,160800,36992030,5230,5230,5230,5230,0
|
|
20240429,160700,36992030,5230,5230,5230,5230,0
|
|
20240429,160600,36992030,5230,5230,5230,5230,0
|
|
20240429,160500,36992030,5230,5230,5230,5230,0
|
|
20240429,160400,36992030,5230,5230,5230,5230,0
|
|
20240429,160300,36992030,5230,5230,5230,5230,339
|
|
20240429,160200,36992030,5230,5230,5230,5230,0
|
|
20240429,160100,36992030,5230,5230,5230,5230,0
|
|
20240429,160000,36992030,5230,5230,5230,5230,0
|
|
20240429,155900,36992030,5230,5230,5230,5230,0
|
|
20240429,155800,36992030,5230,5230,5230,5230,0
|
|
20240429,155700,36992030,5230,5230,5230,5230,0
|
|
20240429,155600,36992030,5230,5230,5230,5230,0
|
|
20240429,155500,36992030,5230,5230,5230,5230,0
|
|
20240429,155400,36992030,5230,5230,5230,5230,0
|
|
20240429,155300,36992030,5230,5230,5230,5230,0
|
|
20240429,155200,36992030,5230,5230,5230,5230,0
|
|
20240429,155100,36992030,5230,5230,5230,5230,0
|
|
20240429,155000,36992030,5230,5230,5230,5230,0
|
|
20240429,154900,36992030,5230,5230,5230,5230,0
|
|
20240429,154800,36992030,5230,5230,5230,5230,0
|
|
20240429,154700,36992030,5230,5230,5230,5230,0
|
|
20240429,154600,36992030,5230,5230,5230,5230,0
|
|
20240429,154500,36992030,5230,5230,5230,5230,0
|
|
20240429,154400,36992030,5230,5230,5230,5230,0
|
|
20240429,154300,36992030,5230,5230,5230,5230,0
|
|
20240429,154200,36992030,5230,5230,5230,5230,0
|
|
20240429,154100,36992030,5230,5230,5230,5230,0
|
|
20240429,154000,36992030,5230,5230,5230,5230,0
|
|
20240429,153900,36992030,5230,5230,5230,5230,0
|
|
20240429,153800,36992030,5230,5230,5230,5230,0
|
|
20240429,153700,36992030,5230,5230,5230,5230,0
|
|
20240429,153600,36992030,5230,5230,5230,5230,0
|
|
20240429,153500,36992030,5230,5230,5230,5230,0
|
|
20240429,153400,36992030,5230,5230,5230,5230,0
|
|
20240429,153300,36992030,5230,5230,5230,5230,339
|
|
20240429,153200,36992030,5230,5230,5230,5230,0
|
|
20240429,153100,36992030,5230,5230,5230,5230,0
|
|
20240429,153000,36992030,5230,5230,5230,5230,339
|
|
20240429,152900,35219060,5250,5250,5250,5250,0
|
|
20240429,152800,35219060,5250,5250,5250,5250,0
|
|
20240429,152700,35219060,5250,5250,5250,5250,0
|
|
20240429,152600,35219060,5250,5250,5250,5250,0
|
|
20240429,152500,35219060,5250,5250,5250,5250,0
|
|
20240429,152400,35219060,5250,5250,5250,5250,0
|
|
20240429,152300,35219060,5250,5250,5250,5250,0
|
|
20240429,152200,35219060,5250,5250,5250,5250,0
|
|
20240429,152100,35219060,5250,5250,5250,5250,0
|
|
20240429,152000,35219060,5250,5250,5250,5250,0
|
|
20240429,151900,35219060,5250,5250,5250,5250,0
|
|
20240429,151800,35219060,5250,5250,5250,5250,1
|
|
20240429,151700,35213810,5260,5270,5270,5240,479
|
|
20240429,151600,32701360,5280,5280,5280,5280,0
|
|
20240429,151500,32701360,5280,5280,5280,5280,1
|
|
20240429,151400,32696080,5280,5280,5280,5280,0
|
|
20240429,151300,32696080,5280,5280,5280,5280,0
|
|
20240429,151200,32696080,5280,5280,5280,5280,0
|
|
20240429,151100,32696080,5280,5280,5280,5280,0
|
|
20240429,151000,32696080,5280,5280,5280,5280,0
|
|
20240429,150900,32696080,5280,5280,5280,5280,0
|
|
20240429,150800,32696080,5280,5280,5280,5280,0
|
|
20240429,150700,32696080,5280,5280,5280,5280,100
|
|
20240429,150600,32168080,5270,5270,5270,5270,2
|
|
20240429,150500,32157540,5260,5260,5260,5260,0
|
|
20240429,150400,32157540,5260,5260,5260,5260,70
|
|
20240429,150300,31789340,5280,5280,5280,5280,0
|
|
20240429,150200,31789340,5280,5280,5280,5280,0
|
|
20240429,150100,31789340,5280,5280,5280,5280,0
|
|
20240429,150000,31789340,5280,5280,5280,5280,1
|
|
20240429,145900,31784060,5260,5260,5260,5260,0
|
|
20240429,145800,31784060,5260,5260,5260,5260,4
|
|
20240429,145700,31763020,5260,5260,5260,5260,0
|
|
20240429,145600,31763020,5260,5260,5260,5260,0
|
|
20240429,145500,31763020,5260,5280,5280,5260,53
|
|
20240429,145400,31483990,5270,5270,5270,5270,0
|
|
20240429,145300,31483990,5270,5270,5270,5270,0
|
|
20240429,145200,31483990,5270,5270,5270,5270,0
|
|
20240429,145100,31483990,5270,5270,5270,5270,35
|
|
20240429,145000,31299540,5280,5280,5280,5280,0
|
|
20240429,144900,31299540,5280,5280,5280,5280,0
|
|
20240429,144800,31299540,5280,5280,5280,5280,0
|
|
20240429,144700,31299540,5280,5280,5280,5280,0
|
|
20240429,144600,31299540,5280,5280,5280,5280,0
|
|
20240429,144500,31299540,5280,5280,5280,5280,0
|
|
20240429,144400,31299540,5280,5280,5280,5280,0
|
|
20240429,144300,31299540,5280,5280,5280,5280,0
|
|
20240429,144200,31299540,5280,5280,5280,5280,25
|
|
20240429,144100,31167540,5280,5280,5280,5280,0
|
|
20240429,144000,31167540,5280,5280,5280,5280,0
|
|
20240429,143900,31167540,5280,5280,5280,5280,1
|
|
20240429,143800,31162260,5260,5270,5280,5260,73
|
|
20240429,143700,30777770,5270,5280,5280,5270,41
|
|
20240429,143600,30561390,5270,5270,5270,5270,74
|
|
20240429,143500,30171410,5260,5260,5260,5260,0
|
|
20240429,143400,30171410,5260,5260,5260,5260,0
|
|
20240429,143300,30171410,5260,5260,5260,5260,1
|
|
20240429,143200,30166150,5240,5240,5240,5240,0
|
|
20240429,143100,30166150,5240,5240,5240,5240,0
|
|
20240429,143000,30166150,5240,5240,5240,5240,0
|
|
20240429,142900,30166150,5240,5240,5240,5240,0
|
|
20240429,142800,30166150,5240,5240,5240,5240,32
|
|
20240429,142700,29998470,5240,5240,5240,5240,17
|
|
20240429,142600,29909390,5240,5230,5240,5230,12
|
|
20240429,142500,29846530,5210,5240,5240,5210,1278
|
|
20240429,142400,23181920,5240,5240,5240,5240,0
|
|
20240429,142300,23181920,5240,5240,5240,5240,0
|
|
20240429,142200,23181920,5240,5250,5250,5240,402
|
|
20240429,142100,21075390,5240,5260,5260,5230,716
|
|
20240429,142000,17320340,5300,5300,5300,5300,0
|
|
20240429,141900,17320340,5300,5300,5300,5300,0
|
|
20240429,141800,17320340,5300,5300,5300,5300,0
|
|
20240429,141700,17320340,5300,5300,5300,5300,4
|
|
20240429,141600,17299140,5300,5300,5300,5300,0
|
|
20240429,141500,17299140,5300,5300,5300,5300,0
|
|
20240429,141400,17299140,5300,5300,5300,5300,0
|
|
20240429,141300,17299140,5300,5300,5300,5300,0
|
|
20240429,141200,17299140,5300,5300,5300,5300,0
|
|
20240429,141100,17299140,5300,5300,5300,5300,0
|
|
20240429,141000,17299140,5300,5300,5300,5300,0
|
|
20240429,140900,17299140,5300,5300,5300,5300,0
|
|
20240429,140800,17299140,5300,5300,5300,5300,30
|
|
20240429,140700,17140140,5300,5300,5300,5300,0
|
|
20240429,140600,17140140,5300,5300,5300,5300,0
|
|
20240429,140500,17140140,5300,5280,5300,5280,66
|
|
20240429,140400,16790540,5250,5270,5270,5250,52
|
|
20240429,140300,16517510,5300,5300,5300,5300,0
|
|
20240429,140200,16517510,5300,5300,5300,5300,0
|
|
20240429,140100,16517510,5300,5300,5300,5300,0
|
|
20240429,140000,16517510,5300,5300,5300,5300,0
|
|
20240429,135900,16517510,5300,5300,5300,5300,0
|
|
20240429,135800,16517510,5300,5300,5300,5300,0
|
|
20240429,135700,16517510,5300,5300,5300,5300,0
|
|
20240429,135600,16517510,5300,5300,5300,5300,0
|
|
20240429,135500,16517510,5300,5300,5300,5300,0
|
|
20240429,135400,16517510,5300,5300,5300,5300,0
|
|
20240429,135300,16517510,5300,5300,5300,5300,0
|
|
20240429,135200,16517510,5300,5300,5300,5300,0
|
|
20240429,135100,16517510,5300,5280,5300,5280,10
|
|
20240429,135000,16464610,5250,5250,5250,5250,0
|
|
20240429,134900,16464610,5250,5250,5250,5250,0
|
|
20240429,134800,16464610,5250,5250,5250,5250,0
|
|
20240429,134700,16464610,5250,5250,5250,5250,53
|
|
20240429,134600,16186360,5210,5210,5210,5210,0
|
|
20240429,134500,16186360,5210,5210,5210,5210,0
|
|
20240429,134400,16186360,5210,5210,5210,5210,0
|
|
20240429,134300,16186360,5210,5210,5210,5210,0
|
|
20240429,134200,16186360,5210,5210,5210,5210,0
|
|
20240429,134100,16186360,5210,5300,5300,5210,1050
|
|
20240429,134000,10677370,5300,5300,5300,5300,0
|
|
20240429,133900,10677370,5300,5300,5300,5300,0
|
|
20240429,133800,10677370,5300,5300,5300,5300,0
|
|
20240429,133700,10677370,5300,5300,5300,5300,0
|
|
20240429,133600,10677370,5300,5300,5300,5300,0
|
|
20240429,133500,10677370,5300,5300,5300,5300,0
|
|
20240429,133400,10677370,5300,5300,5300,5300,0
|
|
20240429,133300,10677370,5300,5300,5300,5300,0
|
|
20240429,133200,10677370,5300,5300,5300,5300,0
|
|
20240429,133100,10677370,5300,5300,5300,5300,0
|
|
20240429,133000,10677370,5300,5300,5300,5300,0
|
|
20240429,132900,10677370,5300,5300,5300,5300,0
|
|
20240429,132800,10677370,5300,5300,5300,5300,0
|
|
20240429,132700,10677370,5300,5300,5300,5300,0
|
|
20240429,132600,10677370,5300,5300,5300,5300,0
|
|
20240429,132500,10677370,5300,5300,5300,5300,7
|
|
20240429,132400,10640270,5320,5320,5320,5320,0
|
|
20240429,132300,10640270,5320,5320,5320,5320,0
|
|
20240429,132200,10640270,5320,5320,5320,5320,0
|
|
20240429,132100,10640270,5320,5320,5320,5320,0
|
|
20240429,132000,10640270,5320,5320,5320,5320,0
|
|
20240429,131900,10640270,5320,5320,5320,5320,0
|
|
20240429,131800,10640270,5320,5320,5320,5320,0
|
|
20240429,131700,10640270,5320,5320,5320,5320,0
|
|
20240429,131600,10640270,5320,5320,5320,5320,0
|
|
20240429,131500,10640270,5320,5320,5320,5320,0
|
|
20240429,131400,10640270,5320,5320,5320,5320,0
|
|
20240429,131300,10640270,5320,5320,5320,5320,0
|
|
20240429,131200,10640270,5320,5320,5320,5320,1
|
|
20240429,131100,10634950,5300,5300,5300,5300,10
|
|
20240429,131000,10581950,5320,5320,5320,5320,0
|
|
20240429,130900,10581950,5320,5320,5320,5320,0
|
|
20240429,130800,10581950,5320,5320,5320,5320,0
|
|
20240429,130700,10581950,5320,5320,5320,5320,0
|
|
20240429,130600,10581950,5320,5320,5320,5320,0
|
|
20240429,130500,10581950,5320,5320,5320,5320,0
|
|
20240429,130400,10581950,5320,5320,5320,5320,0
|
|
20240429,130300,10581950,5320,5320,5320,5320,1
|
|
20240429,130200,10576630,5310,5310,5310,5310,0
|
|
20240429,130100,10576630,5310,5310,5310,5310,0
|
|
20240429,130000,10576630,5310,5310,5310,5310,0
|
|
20240429,125900,10576630,5310,5310,5310,5310,0
|
|
20240429,125800,10576630,5310,5310,5310,5310,0
|
|
20240429,125700,10576630,5310,5310,5310,5310,0
|
|
20240429,125600,10576630,5310,5310,5310,5310,0
|
|
20240429,125500,10576630,5310,5310,5310,5310,0
|
|
20240429,125400,10576630,5310,5310,5310,5310,0
|
|
20240429,125300,10576630,5310,5310,5310,5310,0
|
|
20240429,125200,10576630,5310,5310,5310,5310,0
|
|
20240429,125100,10576630,5310,5310,5310,5310,0
|
|
20240429,125000,10576630,5310,5310,5310,5310,0
|
|
20240429,124900,10576630,5310,5310,5310,5310,0
|
|
20240429,124800,10576630,5310,5310,5310,5310,0
|
|
20240429,124700,10576630,5310,5310,5310,5310,1
|
|
20240429,124600,10571320,5320,5320,5320,5320,0
|
|
20240429,124500,10571320,5320,5320,5320,5320,0
|
|
20240429,124400,10571320,5320,5320,5320,5320,0
|
|
20240429,124300,10571320,5320,5320,5320,5320,0
|
|
20240429,124200,10571320,5320,5320,5320,5320,0
|
|
20240429,124100,10571320,5320,5320,5320,5320,0
|
|
20240429,124000,10571320,5320,5320,5320,5320,0
|
|
20240429,123900,10571320,5320,5320,5320,5320,0
|
|
20240429,123800,10571320,5320,5320,5320,5320,0
|
|
20240429,123700,10571320,5320,5320,5320,5320,0
|
|
20240429,123600,10571320,5320,5320,5320,5320,0
|
|
20240429,123500,10571320,5320,5320,5320,5320,0
|
|
20240429,123400,10571320,5320,5320,5320,5320,0
|
|
20240429,123300,10571320,5320,5320,5320,5320,0
|
|
20240429,123200,10571320,5320,5320,5320,5320,0
|
|
20240429,123100,10571320,5320,5320,5320,5320,0
|
|
20240429,123000,10571320,5320,5320,5320,5320,0
|
|
20240429,122900,10571320,5320,5320,5320,5320,0
|
|
20240429,122800,10571320,5320,5320,5320,5320,0
|
|
20240429,122700,10571320,5320,5320,5320,5320,0
|
|
20240429,122600,10571320,5320,5320,5320,5320,0
|
|
20240429,122500,10571320,5320,5320,5320,5320,0
|
|
20240429,122400,10571320,5320,5320,5320,5320,0
|
|
20240429,122300,10571320,5320,5320,5320,5320,0
|
|
20240429,122200,10571320,5320,5320,5320,5320,0
|
|
20240429,122100,10571320,5320,5320,5320,5320,0
|
|
20240429,122000,10571320,5320,5320,5320,5320,0
|
|
20240429,121900,10571320,5320,5320,5320,5320,0
|
|
20240429,121800,10571320,5320,5320,5320,5320,0
|
|
20240429,121700,10571320,5320,5320,5320,5320,0
|
|
20240429,121600,10571320,5320,5320,5320,5320,0
|
|
20240429,121500,10571320,5320,5320,5320,5320,0
|
|
20240429,121400,10571320,5320,5320,5320,5320,0
|
|
20240429,121300,10571320,5320,5320,5320,5320,0
|
|
20240429,121200,10571320,5320,5320,5320,5320,0
|
|
20240429,121100,10571320,5320,5320,5320,5320,0
|
|
20240429,121000,10571320,5320,5320,5320,5320,0
|
|
20240429,120900,10571320,5320,5320,5320,5320,0
|
|
20240429,120800,10571320,5320,5320,5320,5320,0
|
|
20240429,120700,10571320,5320,5320,5320,5320,0
|
|
20240429,120600,10571320,5320,5320,5320,5320,0
|
|
20240429,120500,10571320,5320,5320,5320,5320,0
|
|
20240429,120400,10571320,5320,5320,5320,5320,0
|
|
20240429,120300,10571320,5320,5320,5320,5320,0
|
|
20240429,120200,10571320,5320,5320,5320,5320,0
|
|
20240429,120100,10571320,5320,5320,5320,5320,0
|
|
20240429,120000,10571320,5320,5320,5320,5320,0
|
|
20240429,115900,10571320,5320,5320,5320,5320,0
|
|
20240429,115800,10571320,5320,5320,5320,5320,0
|
|
20240429,115700,10571320,5320,5320,5320,5320,0
|
|
20240429,115600,10571320,5320,5320,5320,5320,0
|
|
20240429,115500,10571320,5320,5320,5320,5320,0
|
|
20240429,115400,10571320,5320,5320,5320,5320,0
|
|
20240429,115300,10571320,5320,5320,5320,5320,0
|
|
20240429,115200,10571320,5320,5320,5320,5320,0
|
|
20240429,115100,10571320,5320,5320,5320,5320,0
|
|
20240429,115000,10571320,5320,5320,5320,5320,0
|
|
20240429,114900,10571320,5320,5320,5320,5320,0
|
|
20240429,114800,10571320,5320,5320,5320,5320,0
|
|
20240429,114700,10571320,5320,5320,5320,5320,0
|
|
20240429,114600,10571320,5320,5320,5320,5320,0
|
|
20240429,114500,10571320,5320,5320,5320,5320,0
|
|
20240429,114400,10571320,5320,5320,5320,5320,0
|
|
20240429,114300,10571320,5320,5320,5320,5320,0
|
|
20240429,114200,10571320,5320,5320,5320,5320,0
|
|
20240429,114100,10571320,5320,5320,5320,5320,0
|
|
20240429,114000,10571320,5320,5320,5320,5320,0
|
|
20240429,113900,10571320,5320,5320,5320,5320,0
|
|
20240429,113800,10571320,5320,5320,5320,5320,0
|
|
20240429,113700,10571320,5320,5320,5320,5320,0
|
|
20240429,113600,10571320,5320,5320,5320,5320,0
|
|
20240429,113500,10571320,5320,5320,5320,5320,0
|
|
20240429,113400,10571320,5320,5320,5320,5320,0
|
|
20240429,113300,10571320,5320,5320,5320,5320,0
|
|
20240429,113200,10571320,5320,5320,5320,5320,0
|
|
20240429,113100,10571320,5320,5320,5320,5320,0
|
|
20240429,113000,10571320,5320,5320,5320,5320,0
|
|
20240429,112900,10571320,5320,5320,5320,5320,1
|
|
20240429,112800,10566000,5320,5320,5320,5320,0
|
|
20240429,112700,10566000,5320,5320,5320,5320,0
|
|
20240429,112600,10566000,5320,5320,5320,5320,0
|
|
20240429,112500,10566000,5320,5320,5320,5320,0
|
|
20240429,112400,10566000,5320,5320,5320,5320,0
|
|
20240429,112300,10566000,5320,5320,5320,5320,4
|
|
20240429,112200,10544720,5320,5320,5320,5320,0
|
|
20240429,112100,10544720,5320,5320,5320,5320,0
|
|
20240429,112000,10544720,5320,5320,5320,5320,0
|
|
20240429,111900,10544720,5320,5320,5320,5320,0
|
|
20240429,111800,10544720,5320,5320,5320,5320,0
|
|
20240429,111700,10544720,5320,5320,5320,5320,0
|
|
20240429,111600,10544720,5320,5320,5320,5320,0
|
|
20240429,111500,10544720,5320,5320,5320,5320,0
|
|
20240429,111400,10544720,5320,5320,5320,5320,0
|
|
20240429,111300,10544720,5320,5320,5320,5320,6
|
|
20240429,111200,10512800,5320,5320,5320,5320,10
|
|
20240429,111100,10459600,5300,5300,5300,5300,0
|
|
20240429,111000,10459600,5300,5300,5300,5300,0
|
|
20240429,110900,10459600,5300,5300,5300,5300,0
|
|
20240429,110800,10459600,5300,5300,5300,5300,0
|
|
20240429,110700,10459600,5300,5300,5300,5300,0
|
|
20240429,110600,10459600,5300,5300,5300,5300,0
|
|
20240429,110500,10459600,5300,5300,5300,5300,0
|
|
20240429,110400,10459600,5300,5300,5300,5300,0
|
|
20240429,110300,10459600,5300,5300,5300,5300,0
|
|
20240429,110200,10459600,5300,5300,5300,5300,0
|
|
20240429,110100,10459600,5300,5300,5300,5300,0
|
|
20240429,110000,10459600,5300,5300,5300,5300,0
|
|
20240429,105900,10459600,5300,5300,5300,5300,0
|
|
20240429,105800,10459600,5300,5300,5300,5300,0
|
|
20240429,105700,10459600,5300,5300,5300,5300,0
|
|
20240429,105600,10459600,5300,5310,5310,5300,400
|
|
20240429,105500,8339550,5310,5310,5310,5310,0
|
|
20240429,105400,8339550,5310,5310,5310,5310,0
|
|
20240429,105300,8339550,5310,5310,5310,5310,0
|
|
20240429,105200,8339550,5310,5310,5310,5310,1
|
|
20240429,105100,8334240,5320,5320,5320,5320,0
|
|
20240429,105000,8334240,5320,5320,5320,5320,0
|
|
20240429,104900,8334240,5320,5320,5320,5320,0
|
|
20240429,104800,8334240,5320,5320,5320,5320,0
|
|
20240429,104700,8334240,5320,5320,5320,5320,0
|
|
20240429,104600,8334240,5320,5320,5320,5320,0
|
|
20240429,104500,8334240,5320,5320,5320,5320,0
|
|
20240429,104400,8334240,5320,5320,5320,5320,0
|
|
20240429,104300,8334240,5320,5320,5320,5320,0
|
|
20240429,104200,8334240,5320,5320,5320,5320,0
|
|
20240429,104100,8334240,5320,5320,5320,5320,0
|
|
20240429,104000,8334240,5320,5320,5320,5320,0
|
|
20240429,103900,8334240,5320,5320,5320,5320,0
|
|
20240429,103800,8334240,5320,5320,5320,5320,0
|
|
20240429,103700,8334240,5320,5320,5320,5320,0
|
|
20240429,103600,8334240,5320,5320,5320,5320,0
|
|
20240429,103500,8334240,5320,5320,5320,5320,0
|
|
20240429,103400,8334240,5320,5320,5320,5320,0
|
|
20240429,103300,8334240,5320,5320,5320,5320,0
|
|
20240429,103200,8334240,5320,5320,5320,5320,0
|
|
20240429,103100,8334240,5320,5320,5320,5320,0
|
|
20240429,103000,8334240,5320,5310,5320,5310,35
|
|
20240429,102900,8148080,5310,5310,5310,5310,0
|
|
20240429,102800,8148080,5310,5310,5310,5310,0
|
|
20240429,102700,8148080,5310,5310,5310,5310,0
|
|
20240429,102600,8148080,5310,5310,5310,5310,0
|
|
20240429,102500,8148080,5310,5310,5310,5310,0
|
|
20240429,102400,8148080,5310,5310,5310,5310,40
|
|
20240429,102300,7935680,5300,5300,5300,5300,0
|
|
20240429,102200,7935680,5300,5300,5300,5300,0
|
|
20240429,102100,7935680,5300,5300,5300,5300,0
|
|
20240429,102000,7935680,5300,5300,5300,5300,0
|
|
20240429,101900,7935680,5300,5300,5300,5300,0
|
|
20240429,101800,7935680,5300,5300,5300,5300,0
|
|
20240429,101700,7935680,5300,5300,5300,5300,104
|
|
20240429,101600,7384480,5300,5300,5300,5300,0
|
|
20240429,101500,7384480,5300,5300,5300,5300,0
|
|
20240429,101400,7384480,5300,5300,5300,5300,41
|
|
20240429,101300,7167180,5290,5290,5290,5290,0
|
|
20240429,101200,7167180,5290,5290,5290,5290,64
|
|
20240429,101100,6828620,5290,5280,5290,5280,835
|
|
20240429,101000,2411480,5290,5290,5290,5290,0
|
|
20240429,100900,2411480,5290,5290,5290,5290,0
|
|
20240429,100800,2411480,5290,5290,5290,5290,0
|
|
20240429,100700,2411480,5290,5290,5290,5290,0
|
|
20240429,100600,2411480,5290,5290,5290,5290,0
|
|
20240429,100500,2411480,5290,5290,5290,5290,1
|
|
20240429,100400,2406190,5280,5280,5280,5280,0
|
|
20240429,100300,2406190,5280,5290,5290,5280,2
|
|
20240429,100200,2395620,5290,5280,5290,5280,2
|
|
20240429,100100,2385050,5290,5290,5290,5290,10
|
|
20240429,100000,2332150,5280,5280,5280,5280,6
|
|
20240429,095900,2300470,5280,5280,5280,5280,4
|
|
20240429,095800,2279350,5280,5280,5280,5280,11
|
|
20240429,095700,2221270,5290,5290,5290,5290,0
|
|
20240429,095600,2221270,5290,5290,5290,5290,0
|
|
20240429,095500,2221270,5290,5290,5290,5290,0
|
|
20240429,095400,2221270,5290,5290,5290,5290,0
|
|
20240429,095300,2221270,5290,5290,5290,5290,0
|
|
20240429,095200,2221270,5290,5290,5290,5290,26
|
|
20240429,095100,2083730,5280,5280,5280,5280,0
|
|
20240429,095000,2083730,5280,5280,5280,5280,0
|
|
20240429,094900,2083730,5280,5280,5280,5280,0
|
|
20240429,094800,2083730,5280,5280,5280,5280,32
|
|
20240429,094700,1914770,5280,5280,5280,5280,0
|
|
20240429,094600,1914770,5280,5280,5280,5280,0
|
|
20240429,094500,1914770,5280,5280,5280,5280,0
|
|
20240429,094400,1914770,5280,5280,5280,5280,10
|
|
20240429,094300,1861970,5280,5280,5280,5280,44
|
|
20240429,094200,1629650,5280,5280,5280,5280,0
|
|
20240429,094100,1629650,5280,5280,5280,5280,0
|
|
20240429,094000,1629650,5280,5280,5280,5280,0
|
|
20240429,093900,1629650,5280,5280,5280,5280,0
|
|
20240429,093800,1629650,5280,5280,5280,5280,0
|
|
20240429,093700,1629650,5280,5280,5280,5280,0
|
|
20240429,093600,1629650,5280,5280,5280,5280,0
|
|
20240429,093500,1629650,5280,5280,5280,5280,0
|
|
20240429,093400,1629650,5280,5280,5280,5280,0
|
|
20240429,093300,1629650,5280,5280,5280,5280,0
|
|
20240429,093200,1629650,5280,5280,5280,5280,36
|
|
20240429,093100,1439570,5280,5280,5280,5280,0
|
|
20240429,093000,1439570,5280,5280,5280,5280,0
|
|
20240429,092900,1439570,5280,5280,5280,5280,0
|
|
20240429,092800,1439570,5280,5280,5280,5280,0
|
|
20240429,092700,1439570,5280,5280,5280,5280,10
|
|
20240429,092600,1386770,5280,5280,5280,5280,0
|
|
20240429,092500,1386770,5280,5280,5280,5280,0
|
|
20240429,092400,1386770,5280,5280,5280,5280,0
|
|
20240429,092300,1386770,5280,5280,5280,5280,0
|
|
20240429,092200,1386770,5280,5280,5280,5280,1
|
|
20240429,092100,1381490,5280,5280,5280,5280,53
|
|
20240429,092000,1101650,5280,5280,5280,5280,0
|
|
20240429,091900,1101650,5280,5280,5280,5280,0
|
|
20240429,091800,1101650,5280,5280,5280,5280,0
|
|
20240429,091700,1101650,5280,5280,5280,5280,0
|
|
20240429,091600,1101650,5280,5280,5280,5280,0
|
|
20240429,091500,1101650,5280,5280,5280,5280,0
|
|
20240429,091400,1101650,5280,5280,5280,5280,12
|
|
20240429,091300,1038290,5280,5280,5280,5280,0
|
|
20240429,091200,1038290,5280,5280,5280,5280,0
|
|
20240429,091100,1038290,5280,5280,5280,5280,0
|
|
20240429,091000,1038290,5280,5280,5280,5280,0
|
|
20240429,090900,1038290,5280,5280,5280,5280,0
|
|
20240429,090800,1038290,5280,5280,5280,5280,0
|
|
20240429,090700,1038290,5280,5280,5280,5280,0
|
|
20240429,090600,1038290,5280,5280,5280,5280,0
|
|
20240429,090500,1038290,5280,5280,5280,5280,10
|
|
20240429,090400,985490,5270,5270,5270,5270,0
|
|
20240429,090300,985490,5270,5270,5270,5270,0
|
|
20240429,090200,985490,5270,5270,5270,5270,0
|
|
20240429,090100,985490,5270,5270,5270,5270,0
|
|
20240429,090000,985490,5270,5270,5270,5270,187
|