648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194500,149435380,5310,5310,5310,5310,870
|
|
20240404,194400,149435380,5310,5310,5310,5310,0
|
|
20240404,194300,149435380,5310,5310,5310,5310,0
|
|
20240404,194200,149435380,5310,5310,5310,5310,0
|
|
20240404,194100,149435380,5310,5310,5310,5310,0
|
|
20240404,194000,149435380,5310,5310,5310,5310,0
|
|
20240404,193900,149435380,5310,5310,5310,5310,0
|
|
20240404,193800,149435380,5310,5310,5310,5310,0
|
|
20240404,193700,149435380,5310,5310,5310,5310,0
|
|
20240404,193600,149435380,5310,5310,5310,5310,0
|
|
20240404,193500,149435380,5310,5310,5310,5310,0
|
|
20240404,193400,149435380,5310,5310,5310,5310,0
|
|
20240404,193300,149435380,5310,5310,5310,5310,0
|
|
20240404,193200,149435380,5310,5310,5310,5310,0
|
|
20240404,193100,149435380,5310,5310,5310,5310,0
|
|
20240404,193000,149435380,5310,5310,5310,5310,0
|
|
20240404,192900,149435380,5310,5310,5310,5310,0
|
|
20240404,192800,149435380,5310,5310,5310,5310,0
|
|
20240404,192700,149435380,5310,5310,5310,5310,0
|
|
20240404,192600,149435380,5310,5310,5310,5310,0
|
|
20240404,192500,149435380,5310,5310,5310,5310,0
|
|
20240404,192400,149435380,5310,5310,5310,5310,0
|
|
20240404,192300,149435380,5310,5310,5310,5310,0
|
|
20240404,192200,149435380,5310,5310,5310,5310,0
|
|
20240404,192100,149435380,5310,5310,5310,5310,0
|
|
20240404,192000,149435380,5310,5310,5310,5310,0
|
|
20240404,191900,149435380,5310,5310,5310,5310,0
|
|
20240404,191800,149435380,5310,5310,5310,5310,0
|
|
20240404,191700,149435380,5310,5310,5310,5310,0
|
|
20240404,191600,149435380,5310,5310,5310,5310,0
|
|
20240404,191500,149435380,5310,5310,5310,5310,870
|
|
20240404,191400,149435380,5310,5310,5310,5310,0
|
|
20240404,191300,149435380,5310,5310,5310,5310,0
|
|
20240404,191200,149435380,5310,5310,5310,5310,0
|
|
20240404,191100,149435380,5310,5310,5310,5310,0
|
|
20240404,191000,149435380,5310,5310,5310,5310,0
|
|
20240404,190900,149435380,5310,5310,5310,5310,0
|
|
20240404,190800,149435380,5310,5310,5310,5310,0
|
|
20240404,190700,149435380,5310,5310,5310,5310,0
|
|
20240404,190600,149435380,5310,5310,5310,5310,0
|
|
20240404,190500,149435380,5310,5310,5310,5310,0
|
|
20240404,190400,149435380,5310,5310,5310,5310,0
|
|
20240404,190300,149435380,5310,5310,5310,5310,0
|
|
20240404,190200,149435380,5310,5310,5310,5310,0
|
|
20240404,190100,149435380,5310,5310,5310,5310,0
|
|
20240404,190000,149435380,5310,5310,5310,5310,0
|
|
20240404,185900,149435380,5310,5310,5310,5310,0
|
|
20240404,185800,149435380,5310,5310,5310,5310,0
|
|
20240404,185700,149435380,5310,5310,5310,5310,0
|
|
20240404,185600,149435380,5310,5310,5310,5310,0
|
|
20240404,185500,149435380,5310,5310,5310,5310,0
|
|
20240404,185400,149435380,5310,5310,5310,5310,0
|
|
20240404,185300,149435380,5310,5310,5310,5310,0
|
|
20240404,185200,149435380,5310,5310,5310,5310,0
|
|
20240404,185100,149435380,5310,5310,5310,5310,0
|
|
20240404,185000,149435380,5310,5310,5310,5310,0
|
|
20240404,184900,149435380,5310,5310,5310,5310,0
|
|
20240404,184800,149435380,5310,5310,5310,5310,0
|
|
20240404,184700,149435380,5310,5310,5310,5310,0
|
|
20240404,184600,149435380,5310,5310,5310,5310,0
|
|
20240404,184500,149435380,5310,5310,5310,5310,870
|
|
20240404,184400,149435380,5310,5310,5310,5310,0
|
|
20240404,184300,149435380,5310,5310,5310,5310,0
|
|
20240404,184200,149435380,5310,5310,5310,5310,0
|
|
20240404,184100,149435380,5310,5310,5310,5310,0
|
|
20240404,184000,149435380,5310,5310,5310,5310,0
|
|
20240404,183900,149435380,5310,5310,5310,5310,0
|
|
20240404,183800,149435380,5310,5310,5310,5310,0
|
|
20240404,183700,149435380,5310,5310,5310,5310,0
|
|
20240404,183600,149435380,5310,5310,5310,5310,0
|
|
20240404,183500,149435380,5310,5310,5310,5310,0
|
|
20240404,183400,149435380,5310,5310,5310,5310,0
|
|
20240404,183300,149435380,5310,5310,5310,5310,0
|
|
20240404,183200,149435380,5310,5310,5310,5310,0
|
|
20240404,183100,149435380,5310,5310,5310,5310,0
|
|
20240404,183000,149435380,5310,5310,5310,5310,0
|
|
20240404,182900,149435380,5310,5310,5310,5310,0
|
|
20240404,182800,149435380,5310,5310,5310,5310,0
|
|
20240404,182700,149435380,5310,5310,5310,5310,0
|
|
20240404,182600,149435380,5310,5310,5310,5310,0
|
|
20240404,182500,149435380,5310,5310,5310,5310,0
|
|
20240404,182400,149435380,5310,5310,5310,5310,0
|
|
20240404,182300,149435380,5310,5310,5310,5310,0
|
|
20240404,182200,149435380,5310,5310,5310,5310,0
|
|
20240404,182100,149435380,5310,5310,5310,5310,0
|
|
20240404,182000,149435380,5310,5310,5310,5310,0
|
|
20240404,181900,149435380,5310,5310,5310,5310,0
|
|
20240404,181800,149435380,5310,5310,5310,5310,0
|
|
20240404,181700,149435380,5310,5310,5310,5310,0
|
|
20240404,181600,149435380,5310,5310,5310,5310,0
|
|
20240404,181500,149435380,5310,5310,5310,5310,870
|
|
20240404,181400,149435380,5310,5310,5310,5310,0
|
|
20240404,181300,149435380,5310,5310,5310,5310,0
|
|
20240404,181200,149435380,5310,5310,5310,5310,0
|
|
20240404,181100,149435380,5310,5310,5310,5310,0
|
|
20240404,181000,149435380,5310,5310,5310,5310,0
|
|
20240404,180900,149435380,5310,5310,5310,5310,0
|
|
20240404,180800,149435380,5310,5310,5310,5310,0
|
|
20240404,180700,149435380,5310,5310,5310,5310,0
|
|
20240404,180600,149435380,5310,5310,5310,5310,0
|
|
20240404,180500,149435380,5310,5310,5310,5310,0
|
|
20240404,180400,149435380,5310,5310,5310,5310,0
|
|
20240404,180300,149435380,5310,5310,5310,5310,0
|
|
20240404,180200,149435380,5310,5310,5310,5310,0
|
|
20240404,180100,149435380,5310,5310,5310,5310,0
|
|
20240404,180000,149435380,5310,5310,5310,5310,0
|
|
20240404,175900,149435380,5310,5310,5310,5310,0
|
|
20240404,175800,149435380,5310,5310,5310,5310,0
|
|
20240404,175700,149435380,5310,5310,5310,5310,0
|
|
20240404,175600,149435380,5310,5310,5310,5310,0
|
|
20240404,175500,149435380,5310,5310,5310,5310,0
|
|
20240404,175400,149435380,5310,5310,5310,5310,0
|
|
20240404,175300,149435380,5310,5310,5310,5310,0
|
|
20240404,175200,149435380,5310,5310,5310,5310,0
|
|
20240404,175100,149435380,5310,5310,5310,5310,0
|
|
20240404,175000,149435380,5310,5310,5310,5310,0
|
|
20240404,174900,149435380,5310,5310,5310,5310,0
|
|
20240404,174800,149435380,5310,5310,5310,5310,0
|
|
20240404,174700,149435380,5310,5310,5310,5310,0
|
|
20240404,174600,149435380,5310,5310,5310,5310,0
|
|
20240404,174500,149435380,5310,5310,5310,5310,870
|
|
20240404,174400,149435380,5310,5310,5310,5310,0
|
|
20240404,174300,149435380,5310,5310,5310,5310,0
|
|
20240404,174200,149435380,5310,5310,5310,5310,0
|
|
20240404,174100,149435380,5310,5310,5310,5310,0
|
|
20240404,174000,149435380,5310,5310,5310,5310,0
|
|
20240404,173900,149435380,5310,5310,5310,5310,0
|
|
20240404,173800,149435380,5310,5310,5310,5310,0
|
|
20240404,173700,149435380,5310,5310,5310,5310,0
|
|
20240404,173600,149435380,5310,5310,5310,5310,0
|
|
20240404,173500,149435380,5310,5310,5310,5310,0
|
|
20240404,173400,149435380,5310,5310,5310,5310,0
|
|
20240404,173300,149435380,5310,5310,5310,5310,0
|
|
20240404,173200,149435380,5310,5310,5310,5310,0
|
|
20240404,173100,149435380,5310,5310,5310,5310,0
|
|
20240404,173000,149435380,5310,5310,5310,5310,0
|
|
20240404,172900,149435380,5310,5310,5310,5310,0
|
|
20240404,172800,149435380,5310,5310,5310,5310,0
|
|
20240404,172700,149435380,5310,5310,5310,5310,0
|
|
20240404,172600,149435380,5310,5310,5310,5310,0
|
|
20240404,172500,149435380,5310,5310,5310,5310,0
|
|
20240404,172400,149435380,5310,5310,5310,5310,0
|
|
20240404,172300,149435380,5310,5310,5310,5310,0
|
|
20240404,172200,149435380,5310,5310,5310,5310,0
|
|
20240404,172100,149435380,5310,5310,5310,5310,0
|
|
20240404,172000,149435380,5310,5310,5310,5310,0
|
|
20240404,171900,149435380,5310,5310,5310,5310,0
|
|
20240404,171800,149435380,5310,5310,5310,5310,0
|
|
20240404,171700,149435380,5310,5310,5310,5310,0
|
|
20240404,171600,149435380,5310,5310,5310,5310,0
|
|
20240404,171500,149435380,5310,5310,5310,5310,870
|
|
20240404,171400,149435380,5310,5310,5310,5310,0
|
|
20240404,171300,149435380,5310,5310,5310,5310,0
|
|
20240404,171200,149435380,5310,5310,5310,5310,0
|
|
20240404,171100,149435380,5310,5310,5310,5310,0
|
|
20240404,171000,149435380,5310,5310,5310,5310,0
|
|
20240404,170900,149435380,5310,5310,5310,5310,0
|
|
20240404,170800,149435380,5310,5310,5310,5310,0
|
|
20240404,170700,149435380,5310,5310,5310,5310,0
|
|
20240404,170600,149435380,5310,5310,5310,5310,0
|
|
20240404,170500,149435380,5310,5310,5310,5310,0
|
|
20240404,170400,149435380,5310,5310,5310,5310,0
|
|
20240404,170300,149435380,5310,5310,5310,5310,0
|
|
20240404,170200,149435380,5310,5310,5310,5310,0
|
|
20240404,170100,149435380,5310,5310,5310,5310,0
|
|
20240404,170000,149435380,5310,5310,5310,5310,0
|
|
20240404,165900,149435380,5310,5310,5310,5310,0
|
|
20240404,165800,149435380,5310,5310,5310,5310,0
|
|
20240404,165700,149435380,5310,5310,5310,5310,0
|
|
20240404,165600,149435380,5310,5310,5310,5310,0
|
|
20240404,165500,149435380,5310,5310,5310,5310,0
|
|
20240404,165400,149435380,5310,5310,5310,5310,0
|
|
20240404,165300,149435380,5310,5310,5310,5310,0
|
|
20240404,165200,149435380,5310,5310,5310,5310,0
|
|
20240404,165100,149435380,5310,5310,5310,5310,0
|
|
20240404,165000,149435380,5310,5310,5310,5310,0
|
|
20240404,164900,149435380,5310,5310,5310,5310,0
|
|
20240404,164800,149435380,5310,5310,5310,5310,0
|
|
20240404,164700,149435380,5310,5310,5310,5310,0
|
|
20240404,164600,149435380,5310,5310,5310,5310,0
|
|
20240404,164500,149435380,5310,5310,5310,5310,870
|
|
20240404,164400,149435380,5310,5310,5310,5310,0
|
|
20240404,164300,149435380,5310,5310,5310,5310,0
|
|
20240404,164200,149435380,5310,5310,5310,5310,0
|
|
20240404,164100,149435380,5310,5310,5310,5310,0
|
|
20240404,164000,149435380,5310,5310,5310,5310,0
|
|
20240404,163900,149435380,5310,5310,5310,5310,0
|
|
20240404,163800,149435380,5310,5310,5310,5310,0
|
|
20240404,163700,149435380,5310,5310,5310,5310,0
|
|
20240404,163600,149435380,5310,5310,5310,5310,0
|
|
20240404,163500,149435380,5310,5310,5310,5310,0
|
|
20240404,163400,149435380,5310,5310,5310,5310,0
|
|
20240404,163300,149435380,5310,5310,5310,5310,0
|
|
20240404,163200,149435380,5310,5310,5310,5310,0
|
|
20240404,163100,149435380,5310,5310,5310,5310,0
|
|
20240404,163000,149435380,5310,5310,5310,5310,0
|
|
20240404,162900,149435380,5310,5310,5310,5310,0
|
|
20240404,162800,149435380,5310,5310,5310,5310,0
|
|
20240404,162700,149435380,5310,5310,5310,5310,0
|
|
20240404,162600,149435380,5310,5310,5310,5310,0
|
|
20240404,162500,149435380,5310,5310,5310,5310,0
|
|
20240404,162400,149435380,5310,5310,5310,5310,0
|
|
20240404,162300,149435380,5310,5310,5310,5310,0
|
|
20240404,162200,149435380,5310,5310,5310,5310,0
|
|
20240404,162100,149435380,5310,5310,5310,5310,0
|
|
20240404,162000,149435380,5310,5310,5310,5310,0
|
|
20240404,161900,149435380,5310,5310,5310,5310,0
|
|
20240404,161800,149435380,5310,5310,5310,5310,0
|
|
20240404,161700,149435380,5310,5310,5310,5310,0
|
|
20240404,161600,149435380,5310,5310,5310,5310,0
|
|
20240404,161500,149435380,5310,5310,5310,5310,870
|
|
20240404,161400,149435380,5310,5310,5310,5310,0
|
|
20240404,161300,149435380,5310,5310,5310,5310,0
|
|
20240404,161200,149435380,5310,5310,5310,5310,0
|
|
20240404,161100,149435380,5310,5310,5310,5310,0
|
|
20240404,161000,149435380,5310,5310,5310,5310,0
|
|
20240404,160900,149435380,5310,5310,5310,5310,0
|
|
20240404,160800,149435380,5310,5310,5310,5310,0
|
|
20240404,160700,149435380,5310,5310,5310,5310,0
|
|
20240404,160600,149435380,5310,5310,5310,5310,0
|
|
20240404,160500,149435380,5310,5310,5310,5310,0
|
|
20240404,160400,149435380,5310,5310,5310,5310,0
|
|
20240404,160300,149435380,5310,5310,5310,5310,0
|
|
20240404,160200,149435380,5310,5310,5310,5310,0
|
|
20240404,160100,149435380,5310,5310,5310,5310,0
|
|
20240404,160000,149435380,5310,5310,5310,5310,0
|
|
20240404,155900,149435380,5310,5310,5310,5310,0
|
|
20240404,155800,149435380,5310,5310,5310,5310,0
|
|
20240404,155700,149435380,5310,5310,5310,5310,0
|
|
20240404,155600,149435380,5310,5310,5310,5310,0
|
|
20240404,155500,149435380,5310,5310,5310,5310,0
|
|
20240404,155400,149435380,5310,5310,5310,5310,0
|
|
20240404,155300,149435380,5310,5310,5310,5310,0
|
|
20240404,155200,149435380,5310,5310,5310,5310,0
|
|
20240404,155100,149435380,5310,5310,5310,5310,0
|
|
20240404,155000,149435380,5310,5310,5310,5310,0
|
|
20240404,154900,149435380,5310,5310,5310,5310,0
|
|
20240404,154800,149435380,5310,5310,5310,5310,0
|
|
20240404,154700,149435380,5310,5310,5310,5310,0
|
|
20240404,154600,149435380,5310,5310,5310,5310,0
|
|
20240404,154500,149435380,5310,5310,5310,5310,870
|
|
20240404,154400,149435380,5310,5310,5310,5310,0
|
|
20240404,154300,149435380,5310,5310,5310,5310,0
|
|
20240404,154200,149435380,5310,5310,5310,5310,0
|
|
20240404,154100,149435380,5310,5310,5310,5310,0
|
|
20240404,154000,149435380,5310,5310,5310,5310,0
|
|
20240404,153900,149435380,5310,5310,5310,5310,0
|
|
20240404,153800,149435380,5310,5310,5310,5310,0
|
|
20240404,153700,149435380,5310,5310,5310,5310,0
|
|
20240404,153600,149435380,5310,5310,5310,5310,0
|
|
20240404,153500,149435380,5310,5310,5310,5310,0
|
|
20240404,153400,149435380,5310,5310,5310,5310,0
|
|
20240404,153300,149435380,5310,5310,5310,5310,0
|
|
20240404,153200,149435380,5310,5310,5310,5310,0
|
|
20240404,153100,149435380,5310,5310,5310,5310,0
|
|
20240404,153000,149435380,5310,5310,5310,5310,870
|
|
20240404,152900,144815680,5320,5320,5320,5320,0
|
|
20240404,152800,144815680,5320,5320,5320,5320,0
|
|
20240404,152700,144815680,5320,5320,5320,5320,0
|
|
20240404,152600,144815680,5320,5320,5320,5320,0
|
|
20240404,152500,144815680,5320,5320,5320,5320,0
|
|
20240404,152400,144815680,5320,5320,5320,5320,0
|
|
20240404,152300,144815680,5320,5320,5320,5320,0
|
|
20240404,152200,144815680,5320,5320,5320,5320,0
|
|
20240404,152100,144815680,5320,5320,5320,5320,0
|
|
20240404,152000,144815680,5320,5320,5320,5320,0
|
|
20240404,151900,144815680,5320,5320,5320,5310,89
|
|
20240404,151800,144343040,5320,5320,5320,5320,0
|
|
20240404,151700,144343040,5320,5320,5320,5320,500
|
|
20240404,151600,141683040,5320,5320,5320,5320,0
|
|
20240404,151500,141683040,5320,5320,5320,5320,30
|
|
20240404,151400,141523440,5320,5320,5320,5320,0
|
|
20240404,151300,141523440,5320,5320,5320,5320,0
|
|
20240404,151200,141523440,5320,5320,5320,5320,1
|
|
20240404,151100,141518120,5320,5320,5320,5320,3
|
|
20240404,151000,141502160,5320,5320,5320,5320,0
|
|
20240404,150900,141502160,5320,5320,5320,5320,40
|
|
20240404,150800,141289360,5320,5320,5320,5320,1
|
|
20240404,150700,141284040,5310,5310,5310,5310,0
|
|
20240404,150600,141284040,5310,5310,5310,5310,95
|
|
20240404,150500,140779590,5310,5310,5310,5310,10
|
|
20240404,150400,140726490,5310,5310,5310,5310,0
|
|
20240404,150300,140726490,5310,5310,5310,5310,0
|
|
20240404,150200,140726490,5310,5310,5310,5310,400
|
|
20240404,150100,138602490,5320,5320,5320,5320,0
|
|
20240404,150000,138602490,5320,5320,5320,5320,0
|
|
20240404,145900,138602490,5320,5320,5320,5320,0
|
|
20240404,145800,138602490,5320,5320,5320,5320,10
|
|
20240404,145700,138549290,5320,5320,5320,5320,0
|
|
20240404,145600,138549290,5320,5320,5320,5320,1
|
|
20240404,145500,138543970,5310,5310,5310,5310,1
|
|
20240404,145400,138538660,5320,5320,5320,5320,0
|
|
20240404,145300,138538660,5320,5320,5320,5320,0
|
|
20240404,145200,138538660,5320,5320,5320,5320,0
|
|
20240404,145100,138538660,5320,5320,5320,5320,6
|
|
20240404,145000,138506740,5310,5310,5310,5310,0
|
|
20240404,144900,138506740,5310,5310,5310,5310,0
|
|
20240404,144800,138506740,5310,5310,5310,5310,93
|
|
20240404,144700,138012910,5320,5320,5320,5320,2
|
|
20240404,144600,138002270,5320,5320,5320,5320,0
|
|
20240404,144500,138002270,5320,5320,5320,5320,0
|
|
20240404,144400,138002270,5320,5320,5320,5320,0
|
|
20240404,144300,138002270,5320,5320,5320,5320,0
|
|
20240404,144200,138002270,5320,5320,5320,5320,10
|
|
20240404,144100,137949070,5320,5320,5320,5320,0
|
|
20240404,144000,137949070,5320,5320,5320,5320,2
|
|
20240404,143900,137938430,5320,5320,5320,5320,0
|
|
20240404,143800,137938430,5320,5320,5320,5320,0
|
|
20240404,143700,137938430,5320,5320,5320,5320,0
|
|
20240404,143600,137938430,5320,5320,5320,5320,0
|
|
20240404,143500,137938430,5320,5320,5320,5320,0
|
|
20240404,143400,137938430,5320,5320,5320,5320,10
|
|
20240404,143300,137885230,5320,5320,5320,5320,39
|
|
20240404,143200,137677750,5320,5320,5320,5320,0
|
|
20240404,143100,137677750,5320,5320,5320,5320,0
|
|
20240404,143000,137677750,5320,5320,5320,5320,0
|
|
20240404,142900,137677750,5320,5320,5320,5320,0
|
|
20240404,142800,137677750,5320,5320,5320,5320,1
|
|
20240404,142700,137672430,5310,5310,5310,5310,0
|
|
20240404,142600,137672430,5310,5310,5310,5310,1000
|
|
20240404,142500,132362430,5310,5310,5310,5310,0
|
|
20240404,142400,132362430,5310,5310,5310,5310,0
|
|
20240404,142300,132362430,5310,5310,5310,5310,0
|
|
20240404,142200,132362430,5310,5310,5310,5310,320
|
|
20240404,142100,130663230,5310,5310,5310,5310,30
|
|
20240404,142000,130503930,5320,5320,5320,5320,0
|
|
20240404,141900,130503930,5320,5320,5320,5320,0
|
|
20240404,141800,130503930,5320,5320,5320,5320,0
|
|
20240404,141700,130503930,5320,5320,5320,5320,0
|
|
20240404,141600,130503930,5320,5320,5320,5320,0
|
|
20240404,141500,130503930,5320,5320,5320,5320,0
|
|
20240404,141400,130503930,5320,5320,5320,5320,0
|
|
20240404,141300,130503930,5320,5320,5320,5320,0
|
|
20240404,141200,130503930,5320,5320,5320,5320,0
|
|
20240404,141100,130503930,5320,5320,5320,5320,0
|
|
20240404,141000,130503930,5320,5320,5320,5320,0
|
|
20240404,140900,130503930,5320,5320,5320,5320,0
|
|
20240404,140800,130503930,5320,5320,5320,5320,2
|
|
20240404,140700,130493290,5320,5320,5320,5320,2
|
|
20240404,140600,130482650,5320,5320,5320,5320,0
|
|
20240404,140500,130482650,5320,5320,5320,5320,0
|
|
20240404,140400,130482650,5320,5320,5320,5320,0
|
|
20240404,140300,130482650,5320,5320,5320,5320,3
|
|
20240404,140200,130466690,5320,5320,5320,5320,6
|
|
20240404,140100,130434770,5320,5320,5320,5320,1
|
|
20240404,140000,130429450,5320,5320,5320,5320,9
|
|
20240404,135900,130381570,5310,5310,5310,5310,0
|
|
20240404,135800,130381570,5310,5310,5310,5310,0
|
|
20240404,135700,130381570,5310,5310,5310,5310,0
|
|
20240404,135600,130381570,5310,5310,5310,5310,0
|
|
20240404,135500,130381570,5310,5310,5310,5310,0
|
|
20240404,135400,130381570,5310,5310,5310,5310,0
|
|
20240404,135300,130381570,5310,5310,5310,5310,0
|
|
20240404,135200,130381570,5310,5310,5310,5310,0
|
|
20240404,135100,130381570,5310,5310,5310,5310,0
|
|
20240404,135000,130381570,5310,5310,5310,5310,0
|
|
20240404,134900,130381570,5310,5310,5310,5310,0
|
|
20240404,134800,130381570,5310,5310,5310,5310,0
|
|
20240404,134700,130381570,5310,5310,5310,5310,0
|
|
20240404,134600,130381570,5310,5310,5310,5310,7
|
|
20240404,134500,130344400,5310,5310,5310,5310,0
|
|
20240404,134400,130344400,5310,5310,5310,5310,1291
|
|
20240404,134300,123489190,5350,5350,5350,5350,0
|
|
20240404,134200,123489190,5350,5350,5350,5350,1
|
|
20240404,134100,123483840,5370,5370,5370,5370,0
|
|
20240404,134000,123483840,5370,5370,5370,5370,0
|
|
20240404,133900,123483840,5370,5370,5370,5370,0
|
|
20240404,133800,123483840,5370,5370,5370,5370,0
|
|
20240404,133700,123483840,5370,5370,5370,5370,0
|
|
20240404,133600,123483840,5370,5370,5370,5370,0
|
|
20240404,133500,123483840,5370,5370,5370,5370,0
|
|
20240404,133400,123483840,5370,5370,5370,5370,0
|
|
20240404,133300,123483840,5370,5370,5370,5370,0
|
|
20240404,133200,123483840,5370,5300,5370,5300,5000
|
|
20240404,133100,96807010,5300,5300,5300,5300,0
|
|
20240404,133000,96807010,5300,5300,5300,5300,0
|
|
20240404,132900,96807010,5300,5300,5300,5300,1
|
|
20240404,132800,96801710,5290,5290,5290,5290,0
|
|
20240404,132700,96801710,5290,5290,5290,5290,0
|
|
20240404,132600,96801710,5290,5290,5290,5290,105
|
|
20240404,132500,96246260,5300,5300,5300,5300,0
|
|
20240404,132400,96246260,5300,5300,5300,5300,0
|
|
20240404,132300,96246260,5300,5300,5300,5300,1
|
|
20240404,132200,96240960,5300,5300,5300,5300,100
|
|
20240404,132100,95710960,5300,5300,5300,5300,43
|
|
20240404,132000,95483060,5310,5310,5310,5310,0
|
|
20240404,131900,95483060,5310,5310,5310,5310,0
|
|
20240404,131800,95483060,5310,5310,5310,5310,0
|
|
20240404,131700,95483060,5310,5310,5310,5310,10
|
|
20240404,131600,95429960,5300,5300,5300,5300,0
|
|
20240404,131500,95429960,5300,5300,5300,5300,0
|
|
20240404,131400,95429960,5300,5300,5300,5300,0
|
|
20240404,131300,95429960,5300,5300,5300,5300,0
|
|
20240404,131200,95429960,5300,5300,5300,5300,0
|
|
20240404,131100,95429960,5300,5300,5300,5300,0
|
|
20240404,131000,95429960,5300,5300,5300,5300,0
|
|
20240404,130900,95429960,5300,5300,5300,5300,1114
|
|
20240404,130800,89525760,5310,5310,5310,5310,0
|
|
20240404,130700,89525760,5310,5310,5310,5310,6
|
|
20240404,130600,89493900,5310,5310,5310,5310,0
|
|
20240404,130500,89493900,5310,5310,5310,5310,0
|
|
20240404,130400,89493900,5310,5310,5310,5310,2
|
|
20240404,130300,89483280,5310,5310,5310,5310,0
|
|
20240404,130200,89483280,5310,5310,5310,5310,11
|
|
20240404,130100,89424870,5310,5310,5310,5310,10
|
|
20240404,130000,89371770,5310,5310,5310,5310,0
|
|
20240404,125900,89371770,5310,5310,5310,5310,0
|
|
20240404,125800,89371770,5310,5310,5310,5310,2
|
|
20240404,125700,89361150,5310,5310,5310,5310,0
|
|
20240404,125600,89361150,5310,5310,5310,5310,1
|
|
20240404,125500,89355840,5310,5310,5310,5310,0
|
|
20240404,125400,89355840,5310,5310,5310,5310,5
|
|
20240404,125300,89329290,5310,5310,5310,5310,0
|
|
20240404,125200,89329290,5310,5310,5310,5310,11
|
|
20240404,125100,89270880,5310,5310,5310,5310,0
|
|
20240404,125000,89270880,5310,5310,5310,5310,0
|
|
20240404,124900,89270880,5310,5310,5310,5310,0
|
|
20240404,124800,89270880,5310,5310,5310,5310,11
|
|
20240404,124700,89212470,5310,5310,5310,5310,19
|
|
20240404,124600,89111580,5310,5310,5310,5310,0
|
|
20240404,124500,89111580,5310,5310,5310,5310,276
|
|
20240404,124400,87646020,5310,5310,5310,5310,10
|
|
20240404,124300,87592920,5300,5300,5300,5300,100
|
|
20240404,124200,87062920,5310,5310,5310,5310,0
|
|
20240404,124100,87062920,5310,5310,5310,5310,42
|
|
20240404,124000,86839900,5310,5310,5310,5310,58
|
|
20240404,123900,86531920,5310,5310,5310,5310,0
|
|
20240404,123800,86531920,5310,5310,5310,5310,0
|
|
20240404,123700,86531920,5310,5310,5310,5310,0
|
|
20240404,123600,86531920,5310,5310,5310,5310,1
|
|
20240404,123500,86526610,5300,5310,5310,5300,266
|
|
20240404,123400,85116580,5310,5310,5310,5310,0
|
|
20240404,123300,85116580,5310,5310,5310,5310,0
|
|
20240404,123200,85116580,5310,5310,5310,5310,0
|
|
20240404,123100,85116580,5310,5310,5310,5310,0
|
|
20240404,123000,85116580,5310,5310,5310,5310,1
|
|
20240404,122900,85111270,5320,5320,5320,5320,1
|
|
20240404,122800,85105950,5310,5310,5310,5310,70
|
|
20240404,122700,84734250,5310,5310,5310,5310,57
|
|
20240404,122600,84431580,5310,5310,5310,5310,0
|
|
20240404,122500,84431580,5310,5310,5310,5310,13
|
|
20240404,122400,84362550,5320,5310,5320,5310,88
|
|
20240404,122300,83895260,5310,5310,5310,5310,100
|
|
20240404,122200,83364260,5310,5310,5310,5310,405
|
|
20240404,122100,81213710,5310,5310,5310,5310,1
|
|
20240404,122000,81208400,5310,5310,5310,5310,15
|
|
20240404,121900,81128750,5310,5310,5310,5310,0
|
|
20240404,121800,81128750,5310,5310,5310,5310,0
|
|
20240404,121700,81128750,5310,5310,5310,5310,0
|
|
20240404,121600,81128750,5310,5310,5310,5310,5
|
|
20240404,121500,81102200,5310,5310,5310,5310,0
|
|
20240404,121400,81102200,5310,5310,5310,5310,0
|
|
20240404,121300,81102200,5310,5310,5310,5310,0
|
|
20240404,121200,81102200,5310,5310,5310,5310,0
|
|
20240404,121100,81102200,5310,5310,5310,5310,100
|
|
20240404,121000,80571200,5310,5310,5310,5310,94
|
|
20240404,120900,80072060,5310,5310,5310,5310,303
|
|
20240404,120800,78463130,5330,5330,5330,5330,20
|
|
20240404,120700,78356530,5330,5330,5330,5330,19
|
|
20240404,120600,78255260,5320,5320,5320,5320,5
|
|
20240404,120500,78228660,5330,5330,5330,5330,7
|
|
20240404,120400,78191350,5320,5320,5320,5320,0
|
|
20240404,120300,78191350,5320,5320,5320,5320,6
|
|
20240404,120200,78159430,5320,5320,5320,5320,3
|
|
20240404,120100,78143470,5320,5320,5320,5320,6
|
|
20240404,120000,78111550,5300,5300,5300,5300,200
|
|
20240404,115900,77051550,5320,5320,5320,5320,0
|
|
20240404,115800,77051550,5320,5320,5320,5320,0
|
|
20240404,115700,77051550,5320,5320,5320,5320,0
|
|
20240404,115600,77051550,5320,5300,5320,5300,6
|
|
20240404,115500,77019650,5300,5300,5300,5300,0
|
|
20240404,115400,77019650,5300,5300,5300,5300,0
|
|
20240404,115300,77019650,5300,5320,5320,5300,1013
|
|
20240404,115200,71649470,5320,5320,5320,5320,17
|
|
20240404,115100,71559030,5320,5320,5320,5320,21
|
|
20240404,115000,71447310,5320,5320,5320,5320,0
|
|
20240404,114900,71447310,5320,5330,5330,5320,42
|
|
20240404,114800,71223570,5330,5330,5330,5330,0
|
|
20240404,114700,71223570,5330,5330,5330,5330,0
|
|
20240404,114600,71223570,5330,5330,5330,5330,0
|
|
20240404,114500,71223570,5330,5330,5330,5330,0
|
|
20240404,114400,71223570,5330,5330,5330,5330,0
|
|
20240404,114300,71223570,5330,5330,5330,5330,0
|
|
20240404,114200,71223570,5330,5330,5330,5330,0
|
|
20240404,114100,71223570,5330,5330,5330,5330,1
|
|
20240404,114000,71218240,5320,5320,5320,5320,0
|
|
20240404,113900,71218240,5320,5320,5320,5320,30
|
|
20240404,113800,71058640,5330,5330,5330,5330,0
|
|
20240404,113700,71058640,5330,5330,5330,5330,0
|
|
20240404,113600,71058640,5330,5330,5330,5330,0
|
|
20240404,113500,71058640,5330,5330,5330,5330,0
|
|
20240404,113400,71058640,5330,5330,5330,5330,0
|
|
20240404,113300,71058640,5330,5330,5330,5330,0
|
|
20240404,113200,71058640,5330,5330,5330,5330,0
|
|
20240404,113100,71058640,5330,5330,5330,5330,0
|
|
20240404,113000,71058640,5330,5330,5330,5330,1
|
|
20240404,112900,71053310,5330,5330,5330,5330,729
|
|
20240404,112800,67167740,5330,5320,5330,5320,14
|
|
20240404,112700,67093250,5320,5320,5320,5320,44
|
|
20240404,112600,66859170,5320,5320,5320,5320,16
|
|
20240404,112500,66774050,5300,5300,5300,5300,750
|
|
20240404,112400,62799050,5310,5310,5310,5310,750
|
|
20240404,112300,58816550,5330,5330,5330,5330,0
|
|
20240404,112200,58816550,5330,5330,5330,5330,57
|
|
20240404,112100,58512740,5330,5330,5330,5330,1
|
|
20240404,112000,58507410,5310,5310,5310,5310,0
|
|
20240404,111900,58507410,5310,5310,5310,5310,87
|
|
20240404,111800,58045440,5330,5330,5330,5330,0
|
|
20240404,111700,58045440,5330,5330,5330,5330,100
|
|
20240404,111600,57512440,5330,5330,5330,5330,2
|
|
20240404,111500,57501780,5330,5330,5330,5330,0
|
|
20240404,111400,57501780,5330,5330,5330,5330,0
|
|
20240404,111300,57501780,5330,5330,5330,5330,0
|
|
20240404,111200,57501780,5330,5330,5330,5330,0
|
|
20240404,111100,57501780,5330,5330,5330,5330,0
|
|
20240404,111000,57501780,5330,5330,5330,5330,0
|
|
20240404,110900,57501780,5330,5330,5330,5330,0
|
|
20240404,110800,57501780,5330,5330,5330,5330,0
|
|
20240404,110700,57501780,5330,5330,5330,5330,0
|
|
20240404,110600,57501780,5330,5330,5330,5330,101
|
|
20240404,110500,56963450,5330,5330,5330,5330,0
|
|
20240404,110400,56963450,5330,5330,5330,5330,0
|
|
20240404,110300,56963450,5330,5330,5330,5330,1
|
|
20240404,110200,56958120,5300,5310,5310,5300,241
|
|
20240404,110100,55678810,5330,5330,5330,5330,6
|
|
20240404,110000,55646830,5330,5330,5330,5330,0
|
|
20240404,105900,55646830,5330,5330,5330,5330,0
|
|
20240404,105800,55646830,5330,5330,5330,5330,20
|
|
20240404,105700,55540230,5330,5330,5330,5330,0
|
|
20240404,105600,55540230,5330,5330,5330,5330,0
|
|
20240404,105500,55540230,5330,5330,5330,5330,0
|
|
20240404,105400,55540230,5330,5330,5330,5330,0
|
|
20240404,105300,55540230,5330,5330,5330,5330,0
|
|
20240404,105200,55540230,5330,5320,5330,5320,8
|
|
20240404,105100,55497610,5320,5320,5320,5320,0
|
|
20240404,105000,55497610,5320,5320,5320,5320,0
|
|
20240404,104900,55497610,5320,5320,5320,5320,0
|
|
20240404,104800,55497610,5320,5320,5320,5320,0
|
|
20240404,104700,55497610,5320,5320,5320,5320,5
|
|
20240404,104600,55471010,5320,5320,5320,5320,0
|
|
20240404,104500,55471010,5320,5320,5320,5320,13
|
|
20240404,104400,55401850,5300,5300,5300,5300,0
|
|
20240404,104300,55401850,5300,5300,5300,5300,0
|
|
20240404,104200,55401850,5300,5300,5300,5300,0
|
|
20240404,104100,55401850,5300,5300,5300,5300,10
|
|
20240404,104000,55348850,5300,5320,5320,5300,2134
|
|
20240404,103900,44017730,5340,5340,5340,5340,0
|
|
20240404,103800,44017730,5340,5340,5340,5340,0
|
|
20240404,103700,44017730,5340,5340,5340,5340,0
|
|
20240404,103600,44017730,5340,5340,5340,5340,0
|
|
20240404,103500,44017730,5340,5340,5340,5340,0
|
|
20240404,103400,44017730,5340,5340,5340,5340,0
|
|
20240404,103300,44017730,5340,5340,5340,5340,0
|
|
20240404,103200,44017730,5340,5340,5340,5340,1
|
|
20240404,103100,44012390,5320,5320,5320,5320,0
|
|
20240404,103000,44012390,5320,5320,5320,5310,301
|
|
20240404,102900,42413890,5320,5320,5320,5320,87
|
|
20240404,102800,41951050,5330,5330,5330,5330,101
|
|
20240404,102700,41412720,5320,5320,5320,5320,1
|
|
20240404,102600,41407400,5320,5320,5320,5320,0
|
|
20240404,102500,41407400,5320,5320,5320,5320,276
|
|
20240404,102400,39939080,5340,5340,5340,5340,1
|
|
20240404,102300,39933740,5320,5320,5320,5320,20
|
|
20240404,102200,39827340,5330,5330,5330,5320,116
|
|
20240404,102100,39209070,5340,5340,5340,5340,1
|
|
20240404,102000,39203730,5340,5340,5340,5340,0
|
|
20240404,101900,39203730,5340,5340,5340,5340,1
|
|
20240404,101800,39198390,5330,5330,5330,5330,2
|
|
20240404,101700,39187730,5330,5330,5330,5330,1
|
|
20240404,101600,39182400,5340,5340,5340,5340,0
|
|
20240404,101500,39182400,5340,5340,5340,5340,2
|
|
20240404,101400,39171720,5340,5340,5340,5340,13
|
|
20240404,101300,39102300,5340,5340,5340,5340,2
|
|
20240404,101200,39091620,5330,5330,5330,5330,0
|
|
20240404,101100,39091620,5330,5330,5330,5330,0
|
|
20240404,101000,39091620,5330,5340,5340,5330,714
|
|
20240404,100900,35283630,5360,5360,5360,5360,1
|
|
20240404,100800,35278270,5360,5360,5360,5360,0
|
|
20240404,100700,35278270,5360,5360,5360,5360,252
|
|
20240404,100600,33927550,5360,5360,5360,5360,0
|
|
20240404,100500,33927550,5360,5360,5360,5360,2
|
|
20240404,100400,33916830,5350,5350,5350,5350,101
|
|
20240404,100300,33376480,5360,5360,5360,5360,2
|
|
20240404,100200,33365760,5370,5370,5370,5370,0
|
|
20240404,100100,33365760,5370,5360,5370,5360,2
|
|
20240404,100000,33355030,5370,5370,5370,5370,0
|
|
20240404,095900,33355030,5370,5370,5370,5370,0
|
|
20240404,095800,33355030,5370,5370,5370,5370,0
|
|
20240404,095700,33355030,5370,5370,5370,5370,13
|
|
20240404,095600,33285220,5370,5370,5370,5370,0
|
|
20240404,095500,33285220,5370,5370,5370,5370,1
|
|
20240404,095400,33279850,5360,5360,5360,5360,1400
|
|
20240404,095300,25775850,5360,5360,5360,5360,0
|
|
20240404,095200,25775850,5360,5360,5360,5360,0
|
|
20240404,095100,25775850,5360,5360,5360,5360,3
|
|
20240404,095000,25759770,5360,5360,5360,5360,0
|
|
20240404,094900,25759770,5360,5360,5360,5360,0
|
|
20240404,094800,25759770,5360,5360,5360,5360,0
|
|
20240404,094700,25759770,5360,5360,5360,5360,0
|
|
20240404,094600,25759770,5360,5360,5360,5360,0
|
|
20240404,094500,25759770,5360,5350,5360,5350,31
|
|
20240404,094400,25593910,5360,5360,5360,5360,0
|
|
20240404,094300,25593910,5360,5350,5360,5320,237
|
|
20240404,094200,24330430,5360,5360,5360,5360,0
|
|
20240404,094100,24330430,5360,5360,5360,5360,1
|
|
20240404,094000,24325070,5360,5360,5360,5360,0
|
|
20240404,093900,24325070,5360,5360,5360,5360,100
|
|
20240404,093800,23789070,5370,5370,5370,5370,2
|
|
20240404,093700,23778330,5370,5370,5370,5370,8
|
|
20240404,093600,23735370,5370,5370,5370,5340,484
|
|
20240404,093500,21144850,5370,5370,5370,5370,69
|
|
20240404,093400,20774320,5370,5370,5370,5370,0
|
|
20240404,093300,20774320,5370,5370,5370,5370,0
|
|
20240404,093200,20774320,5370,5370,5370,5370,0
|
|
20240404,093100,20774320,5370,5370,5370,5370,10
|
|
20240404,093000,20720620,5370,5370,5370,5370,91
|
|
20240404,092900,20231950,5370,5370,5370,5370,0
|
|
20240404,092800,20231950,5370,5360,5370,5360,401
|
|
20240404,092700,18082580,5360,5360,5360,5350,207
|
|
20240404,092600,16975060,5360,5360,5360,5360,0
|
|
20240404,092500,16975060,5360,5360,5360,5360,11
|
|
20240404,092400,16916100,5360,5360,5360,5360,0
|
|
20240404,092300,16916100,5360,5350,5360,5350,202
|
|
20240404,092200,15835390,5350,5340,5350,5340,249
|
|
20240404,092100,14505720,5340,5330,5340,5330,4
|
|
20240404,092000,14484390,5340,5340,5340,5340,0
|
|
20240404,091900,14484390,5340,5340,5340,5340,11
|
|
20240404,091800,14425650,5340,5340,5340,5340,0
|
|
20240404,091700,14425650,5340,5340,5340,5340,16
|
|
20240404,091600,14340210,5340,5340,5340,5340,1
|
|
20240404,091500,14334870,5340,5340,5340,5340,0
|
|
20240404,091400,14334870,5340,5340,5340,5340,20
|
|
20240404,091300,14228070,5340,5340,5340,5340,23
|
|
20240404,091200,14105250,5340,5340,5340,5340,10
|
|
20240404,091100,14051850,5310,5320,5320,5310,118
|
|
20240404,091000,13424770,5340,5340,5340,5340,1
|
|
20240404,090900,13419430,5340,5340,5340,5340,1
|
|
20240404,090800,13414090,5310,5310,5310,5310,103
|
|
20240404,090700,12867160,5310,5310,5310,5310,483
|
|
20240404,090600,10302430,5310,5310,5310,5310,50
|
|
20240404,090500,10036930,5310,5310,5310,5310,1
|
|
20240404,090400,10031620,5300,5300,5300,5300,0
|
|
20240404,090300,10031620,5300,5320,5320,5300,655
|
|
20240404,090200,6554930,5310,5310,5310,5310,1000
|
|
20240404,090100,1244930,5310,5310,5310,5310,0
|
|
20240404,090000,1244930,5310,5370,5370,5310,232
|