675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201200,425215550,5370,5370,5370,5370,4693
|
|
20240404,201100,425215550,5370,5370,5370,5370,0
|
|
20240404,201000,425215550,5370,5370,5370,5370,0
|
|
20240404,200900,425215550,5370,5370,5370,5370,0
|
|
20240404,200800,425215550,5370,5370,5370,5370,0
|
|
20240404,200700,425215550,5370,5370,5370,5370,0
|
|
20240404,200600,425215550,5370,5370,5370,5370,0
|
|
20240404,200500,425215550,5370,5370,5370,5370,0
|
|
20240404,200400,425215550,5370,5370,5370,5370,0
|
|
20240404,200300,425215550,5370,5370,5370,5370,0
|
|
20240404,200200,425215550,5370,5370,5370,5370,0
|
|
20240404,200100,425215550,5370,5370,5370,5370,0
|
|
20240404,200000,425215550,5370,5370,5370,5370,0
|
|
20240404,195900,425215550,5370,5370,5370,5370,0
|
|
20240404,195800,425215550,5370,5370,5370,5370,0
|
|
20240404,195700,425215550,5370,5370,5370,5370,0
|
|
20240404,195600,425215550,5370,5370,5370,5370,0
|
|
20240404,195500,425215550,5370,5370,5370,5370,0
|
|
20240404,195400,425215550,5370,5370,5370,5370,0
|
|
20240404,195300,425215550,5370,5370,5370,5370,0
|
|
20240404,195200,425215550,5370,5370,5370,5370,0
|
|
20240404,195100,425215550,5370,5370,5370,5370,0
|
|
20240404,195000,425215550,5370,5370,5370,5370,0
|
|
20240404,194900,425215550,5370,5370,5370,5370,0
|
|
20240404,194800,425215550,5370,5370,5370,5370,0
|
|
20240404,194700,425215550,5370,5370,5370,5370,0
|
|
20240404,194600,425215550,5370,5370,5370,5370,0
|
|
20240404,194500,425215550,5370,5370,5370,5370,0
|
|
20240404,194400,425215550,5370,5370,5370,5370,0
|
|
20240404,194300,425215550,5370,5370,5370,5370,0
|
|
20240404,194200,425215550,5370,5370,5370,5370,4693
|
|
20240404,194100,425215550,5370,5370,5370,5370,0
|
|
20240404,194000,425215550,5370,5370,5370,5370,0
|
|
20240404,193900,425215550,5370,5370,5370,5370,0
|
|
20240404,193800,425215550,5370,5370,5370,5370,0
|
|
20240404,193700,425215550,5370,5370,5370,5370,0
|
|
20240404,193600,425215550,5370,5370,5370,5370,0
|
|
20240404,193500,425215550,5370,5370,5370,5370,0
|
|
20240404,193400,425215550,5370,5370,5370,5370,0
|
|
20240404,193300,425215550,5370,5370,5370,5370,0
|
|
20240404,193200,425215550,5370,5370,5370,5370,0
|
|
20240404,193100,425215550,5370,5370,5370,5370,0
|
|
20240404,193000,425215550,5370,5370,5370,5370,0
|
|
20240404,192900,425215550,5370,5370,5370,5370,0
|
|
20240404,192800,425215550,5370,5370,5370,5370,0
|
|
20240404,192700,425215550,5370,5370,5370,5370,0
|
|
20240404,192600,425215550,5370,5370,5370,5370,0
|
|
20240404,192500,425215550,5370,5370,5370,5370,0
|
|
20240404,192400,425215550,5370,5370,5370,5370,0
|
|
20240404,192300,425215550,5370,5370,5370,5370,0
|
|
20240404,192200,425215550,5370,5370,5370,5370,0
|
|
20240404,192100,425215550,5370,5370,5370,5370,0
|
|
20240404,192000,425215550,5370,5370,5370,5370,0
|
|
20240404,191900,425215550,5370,5370,5370,5370,0
|
|
20240404,191800,425215550,5370,5370,5370,5370,0
|
|
20240404,191700,425215550,5370,5370,5370,5370,0
|
|
20240404,191600,425215550,5370,5370,5370,5370,0
|
|
20240404,191500,425215550,5370,5370,5370,5370,0
|
|
20240404,191400,425215550,5370,5370,5370,5370,0
|
|
20240404,191300,425215550,5370,5370,5370,5370,0
|
|
20240404,191200,425215550,5370,5370,5370,5370,4693
|
|
20240404,191100,425215550,5370,5370,5370,5370,0
|
|
20240404,191000,425215550,5370,5370,5370,5370,0
|
|
20240404,190900,425215550,5370,5370,5370,5370,0
|
|
20240404,190800,425215550,5370,5370,5370,5370,0
|
|
20240404,190700,425215550,5370,5370,5370,5370,0
|
|
20240404,190600,425215550,5370,5370,5370,5370,0
|
|
20240404,190500,425215550,5370,5370,5370,5370,0
|
|
20240404,190400,425215550,5370,5370,5370,5370,0
|
|
20240404,190300,425215550,5370,5370,5370,5370,0
|
|
20240404,190200,425215550,5370,5370,5370,5370,0
|
|
20240404,190100,425215550,5370,5370,5370,5370,0
|
|
20240404,190000,425215550,5370,5370,5370,5370,0
|
|
20240404,185900,425215550,5370,5370,5370,5370,0
|
|
20240404,185800,425215550,5370,5370,5370,5370,0
|
|
20240404,185700,425215550,5370,5370,5370,5370,0
|
|
20240404,185600,425215550,5370,5370,5370,5370,0
|
|
20240404,185500,425215550,5370,5370,5370,5370,0
|
|
20240404,185400,425215550,5370,5370,5370,5370,0
|
|
20240404,185300,425215550,5370,5370,5370,5370,0
|
|
20240404,185200,425215550,5370,5370,5370,5370,0
|
|
20240404,185100,425215550,5370,5370,5370,5370,0
|
|
20240404,185000,425215550,5370,5370,5370,5370,0
|
|
20240404,184900,425215550,5370,5370,5370,5370,0
|
|
20240404,184800,425215550,5370,5370,5370,5370,0
|
|
20240404,184700,425215550,5370,5370,5370,5370,0
|
|
20240404,184600,425215550,5370,5370,5370,5370,0
|
|
20240404,184500,425215550,5370,5370,5370,5370,0
|
|
20240404,184400,425215550,5370,5370,5370,5370,0
|
|
20240404,184300,425215550,5370,5370,5370,5370,0
|
|
20240404,184200,425215550,5370,5370,5370,5370,4693
|
|
20240404,184100,425215550,5370,5370,5370,5370,0
|
|
20240404,184000,425215550,5370,5370,5370,5370,0
|
|
20240404,183900,425215550,5370,5370,5370,5370,0
|
|
20240404,183800,425215550,5370,5370,5370,5370,0
|
|
20240404,183700,425215550,5370,5370,5370,5370,0
|
|
20240404,183600,425215550,5370,5370,5370,5370,0
|
|
20240404,183500,425215550,5370,5370,5370,5370,0
|
|
20240404,183400,425215550,5370,5370,5370,5370,0
|
|
20240404,183300,425215550,5370,5370,5370,5370,0
|
|
20240404,183200,425215550,5370,5370,5370,5370,0
|
|
20240404,183100,425215550,5370,5370,5370,5370,0
|
|
20240404,183000,425215550,5370,5370,5370,5370,0
|
|
20240404,182900,425215550,5370,5370,5370,5370,0
|
|
20240404,182800,425215550,5370,5370,5370,5370,0
|
|
20240404,182700,425215550,5370,5370,5370,5370,0
|
|
20240404,182600,425215550,5370,5370,5370,5370,0
|
|
20240404,182500,425215550,5370,5370,5370,5370,0
|
|
20240404,182400,425215550,5370,5370,5370,5370,0
|
|
20240404,182300,425215550,5370,5370,5370,5370,0
|
|
20240404,182200,425215550,5370,5370,5370,5370,0
|
|
20240404,182100,425215550,5370,5370,5370,5370,0
|
|
20240404,182000,425215550,5370,5370,5370,5370,0
|
|
20240404,181900,425215550,5370,5370,5370,5370,0
|
|
20240404,181800,425215550,5370,5370,5370,5370,0
|
|
20240404,181700,425215550,5370,5370,5370,5370,0
|
|
20240404,181600,425215550,5370,5370,5370,5370,0
|
|
20240404,181500,425215550,5370,5370,5370,5370,0
|
|
20240404,181400,425215550,5370,5370,5370,5370,0
|
|
20240404,181300,425215550,5370,5370,5370,5370,0
|
|
20240404,181200,425215550,5370,5370,5370,5370,4693
|
|
20240404,181100,425215550,5370,5370,5370,5370,0
|
|
20240404,181000,425215550,5370,5370,5370,5370,0
|
|
20240404,180900,425215550,5370,5370,5370,5370,0
|
|
20240404,180800,425215550,5370,5370,5370,5370,0
|
|
20240404,180700,425215550,5370,5370,5370,5370,0
|
|
20240404,180600,425215550,5370,5370,5370,5370,0
|
|
20240404,180500,425215550,5370,5370,5370,5370,0
|
|
20240404,180400,425215550,5370,5370,5370,5370,0
|
|
20240404,180300,425215550,5370,5370,5370,5370,0
|
|
20240404,180200,425215550,5370,5370,5370,5370,0
|
|
20240404,180100,425215550,5370,5370,5370,5370,0
|
|
20240404,180000,425215550,5370,5370,5370,5370,0
|
|
20240404,175900,425215550,5370,5370,5370,5370,0
|
|
20240404,175800,425215550,5370,5370,5370,5370,0
|
|
20240404,175700,425215550,5370,5370,5370,5370,0
|
|
20240404,175600,425215550,5370,5370,5370,5370,0
|
|
20240404,175500,425215550,5370,5370,5370,5370,0
|
|
20240404,175400,425215550,5370,5370,5370,5370,0
|
|
20240404,175300,425215550,5370,5370,5370,5370,0
|
|
20240404,175200,425215550,5370,5370,5370,5370,0
|
|
20240404,175100,425215550,5370,5370,5370,5370,0
|
|
20240404,175000,425215550,5370,5370,5370,5370,0
|
|
20240404,174900,425215550,5370,5370,5370,5370,0
|
|
20240404,174800,425215550,5370,5370,5370,5370,0
|
|
20240404,174700,425215550,5370,5370,5370,5370,0
|
|
20240404,174600,425215550,5370,5370,5370,5370,0
|
|
20240404,174500,425215550,5370,5370,5370,5370,0
|
|
20240404,174400,425215550,5370,5370,5370,5370,0
|
|
20240404,174300,425215550,5370,5370,5370,5370,0
|
|
20240404,174200,425215550,5370,5370,5370,5370,4693
|
|
20240404,174100,425215550,5370,5370,5370,5370,0
|
|
20240404,174000,425215550,5370,5370,5370,5370,0
|
|
20240404,173900,425215550,5370,5370,5370,5370,0
|
|
20240404,173800,425215550,5370,5370,5370,5370,0
|
|
20240404,173700,425215550,5370,5370,5370,5370,0
|
|
20240404,173600,425215550,5370,5370,5370,5370,0
|
|
20240404,173500,425215550,5370,5370,5370,5370,0
|
|
20240404,173400,425215550,5370,5370,5370,5370,0
|
|
20240404,173300,425215550,5370,5370,5370,5370,0
|
|
20240404,173200,425215550,5370,5370,5370,5370,0
|
|
20240404,173100,425215550,5370,5370,5370,5370,0
|
|
20240404,173000,425215550,5370,5370,5370,5370,0
|
|
20240404,172900,425215550,5370,5370,5370,5370,0
|
|
20240404,172800,425215550,5370,5370,5370,5370,0
|
|
20240404,172700,425215550,5370,5370,5370,5370,0
|
|
20240404,172600,425215550,5370,5370,5370,5370,0
|
|
20240404,172500,425215550,5370,5370,5370,5370,0
|
|
20240404,172400,425215550,5370,5370,5370,5370,0
|
|
20240404,172300,425215550,5370,5370,5370,5370,0
|
|
20240404,172200,425215550,5370,5370,5370,5370,0
|
|
20240404,172100,425215550,5370,5370,5370,5370,0
|
|
20240404,172000,425215550,5370,5370,5370,5370,0
|
|
20240404,171900,425215550,5370,5370,5370,5370,0
|
|
20240404,171800,425215550,5370,5370,5370,5370,0
|
|
20240404,171700,425215550,5370,5370,5370,5370,0
|
|
20240404,171600,425215550,5370,5370,5370,5370,0
|
|
20240404,171500,425215550,5370,5370,5370,5370,0
|
|
20240404,171400,425215550,5370,5370,5370,5370,0
|
|
20240404,171300,425215550,5370,5370,5370,5370,0
|
|
20240404,171200,425215550,5370,5370,5370,5370,4693
|
|
20240404,171100,425215550,5370,5370,5370,5370,0
|
|
20240404,171000,425215550,5370,5370,5370,5370,0
|
|
20240404,170900,425215550,5370,5370,5370,5370,0
|
|
20240404,170800,425215550,5370,5370,5370,5370,0
|
|
20240404,170700,425215550,5370,5370,5370,5370,0
|
|
20240404,170600,425215550,5370,5370,5370,5370,0
|
|
20240404,170500,425215550,5370,5370,5370,5370,0
|
|
20240404,170400,425215550,5370,5370,5370,5370,0
|
|
20240404,170300,425215550,5370,5370,5370,5370,0
|
|
20240404,170200,425215550,5370,5370,5370,5370,0
|
|
20240404,170100,425215550,5370,5370,5370,5370,0
|
|
20240404,170000,425215550,5370,5370,5370,5370,0
|
|
20240404,165900,425215550,5370,5370,5370,5370,0
|
|
20240404,165800,425215550,5370,5370,5370,5370,0
|
|
20240404,165700,425215550,5370,5370,5370,5370,0
|
|
20240404,165600,425215550,5370,5370,5370,5370,0
|
|
20240404,165500,425215550,5370,5370,5370,5370,0
|
|
20240404,165400,425215550,5370,5370,5370,5370,0
|
|
20240404,165300,425215550,5370,5370,5370,5370,0
|
|
20240404,165200,425215550,5370,5370,5370,5370,0
|
|
20240404,165100,425215550,5370,5370,5370,5370,0
|
|
20240404,165000,425215550,5370,5370,5370,5370,0
|
|
20240404,164900,425215550,5370,5370,5370,5370,0
|
|
20240404,164800,425215550,5370,5370,5370,5370,0
|
|
20240404,164700,425215550,5370,5370,5370,5370,0
|
|
20240404,164600,425215550,5370,5370,5370,5370,0
|
|
20240404,164500,425215550,5370,5370,5370,5370,0
|
|
20240404,164400,425215550,5370,5370,5370,5370,0
|
|
20240404,164300,425215550,5370,5370,5370,5370,0
|
|
20240404,164200,425215550,5370,5370,5370,5370,4693
|
|
20240404,164100,425215550,5370,5370,5370,5370,0
|
|
20240404,164000,425215550,5370,5370,5370,5370,0
|
|
20240404,163900,425215550,5370,5370,5370,5370,0
|
|
20240404,163800,425215550,5370,5370,5370,5370,0
|
|
20240404,163700,425215550,5370,5370,5370,5370,0
|
|
20240404,163600,425215550,5370,5370,5370,5370,0
|
|
20240404,163500,425215550,5370,5370,5370,5370,0
|
|
20240404,163400,425215550,5370,5370,5370,5370,0
|
|
20240404,163300,425215550,5370,5370,5370,5370,0
|
|
20240404,163200,425215550,5370,5370,5370,5370,0
|
|
20240404,163100,425215550,5370,5370,5370,5370,0
|
|
20240404,163000,425215550,5370,5370,5370,5370,0
|
|
20240404,162900,425215550,5370,5370,5370,5370,0
|
|
20240404,162800,425215550,5370,5370,5370,5370,0
|
|
20240404,162700,425215550,5370,5370,5370,5370,0
|
|
20240404,162600,425215550,5370,5370,5370,5370,0
|
|
20240404,162500,425215550,5370,5370,5370,5370,0
|
|
20240404,162400,425215550,5370,5370,5370,5370,0
|
|
20240404,162300,425215550,5370,5370,5370,5370,0
|
|
20240404,162200,425215550,5370,5370,5370,5370,0
|
|
20240404,162100,425215550,5370,5370,5370,5370,0
|
|
20240404,162000,425215550,5370,5370,5370,5370,0
|
|
20240404,161900,425215550,5370,5370,5370,5370,0
|
|
20240404,161800,425215550,5370,5370,5370,5370,0
|
|
20240404,161700,425215550,5370,5370,5370,5370,0
|
|
20240404,161600,425215550,5370,5370,5370,5370,0
|
|
20240404,161500,425215550,5370,5370,5370,5370,0
|
|
20240404,161400,425215550,5370,5370,5370,5370,0
|
|
20240404,161300,425215550,5370,5370,5370,5370,0
|
|
20240404,161200,425215550,5370,5370,5370,5370,4693
|
|
20240404,161100,425215550,5370,5370,5370,5370,0
|
|
20240404,161000,425215550,5370,5370,5370,5370,0
|
|
20240404,160900,425215550,5370,5370,5370,5370,0
|
|
20240404,160800,425215550,5370,5370,5370,5370,0
|
|
20240404,160700,425215550,5370,5370,5370,5370,0
|
|
20240404,160600,425215550,5370,5370,5370,5370,0
|
|
20240404,160500,425215550,5370,5370,5370,5370,0
|
|
20240404,160400,425215550,5370,5370,5370,5370,0
|
|
20240404,160300,425215550,5370,5370,5370,5370,0
|
|
20240404,160200,425215550,5370,5370,5370,5370,0
|
|
20240404,160100,425215550,5370,5370,5370,5370,0
|
|
20240404,160000,425215550,5370,5370,5370,5370,0
|
|
20240404,155900,425215550,5370,5370,5370,5370,0
|
|
20240404,155800,425215550,5370,5370,5370,5370,0
|
|
20240404,155700,425215550,5370,5370,5370,5370,0
|
|
20240404,155600,425215550,5370,5370,5370,5370,0
|
|
20240404,155500,425215550,5370,5370,5370,5370,0
|
|
20240404,155400,425215550,5370,5370,5370,5370,0
|
|
20240404,155300,425215550,5370,5370,5370,5370,0
|
|
20240404,155200,425215550,5370,5370,5370,5370,0
|
|
20240404,155100,425215550,5370,5370,5370,5370,0
|
|
20240404,155000,425215550,5370,5370,5370,5370,0
|
|
20240404,154900,425215550,5370,5370,5370,5370,0
|
|
20240404,154800,425215550,5370,5370,5370,5370,0
|
|
20240404,154700,425215550,5370,5370,5370,5370,0
|
|
20240404,154600,425215550,5370,5370,5370,5370,0
|
|
20240404,154500,425215550,5370,5370,5370,5370,0
|
|
20240404,154400,425215550,5370,5370,5370,5370,0
|
|
20240404,154300,425215550,5370,5370,5370,5370,0
|
|
20240404,154200,425215550,5370,5370,5370,5370,4693
|
|
20240404,154100,425215550,5370,5370,5370,5370,0
|
|
20240404,154000,425215550,5370,5370,5370,5370,0
|
|
20240404,153900,425215550,5370,5370,5370,5370,0
|
|
20240404,153800,425215550,5370,5370,5370,5370,0
|
|
20240404,153700,425215550,5370,5370,5370,5370,0
|
|
20240404,153600,425215550,5370,5370,5370,5370,0
|
|
20240404,153500,425215550,5370,5370,5370,5370,0
|
|
20240404,153400,425215550,5370,5370,5370,5370,0
|
|
20240404,153300,425215550,5370,5370,5370,5370,0
|
|
20240404,153200,425215550,5370,5370,5370,5370,0
|
|
20240404,153100,425215550,5370,5370,5370,5370,0
|
|
20240404,153000,425215550,5370,5370,5370,5370,4693
|
|
20240404,152900,400014140,5350,5350,5350,5350,0
|
|
20240404,152800,400014140,5350,5350,5350,5350,0
|
|
20240404,152700,400014140,5350,5350,5350,5350,0
|
|
20240404,152600,400014140,5350,5350,5350,5350,0
|
|
20240404,152500,400014140,5350,5350,5350,5350,0
|
|
20240404,152400,400014140,5350,5350,5350,5350,0
|
|
20240404,152300,400014140,5350,5350,5350,5350,0
|
|
20240404,152200,400014140,5350,5350,5350,5350,0
|
|
20240404,152100,400014140,5350,5350,5350,5350,0
|
|
20240404,152000,400014140,5350,5350,5350,5350,0
|
|
20240404,151900,400014140,5350,5330,5350,5330,568
|
|
20240404,151800,396978360,5340,5340,5340,5330,19
|
|
20240404,151700,396876930,5310,5340,5340,5310,3254
|
|
20240404,151600,379579320,5350,5320,5350,5320,333
|
|
20240404,151500,377803760,5320,5340,5340,5320,2819
|
|
20240404,151400,362790190,5340,5340,5340,5330,507
|
|
20240404,151300,360086380,5340,5340,5340,5340,5
|
|
20240404,151200,360059680,5340,5350,5350,5340,1054
|
|
20240404,151100,354430920,5350,5350,5350,5350,0
|
|
20240404,151000,354430920,5350,5350,5350,5350,0
|
|
20240404,150900,354430920,5350,5350,5350,5350,13
|
|
20240404,150800,354361370,5360,5360,5360,5360,0
|
|
20240404,150700,354361370,5360,5360,5360,5360,9
|
|
20240404,150600,354313130,5340,5340,5340,5340,0
|
|
20240404,150500,354313130,5340,5340,5340,5340,0
|
|
20240404,150400,354313130,5340,5340,5340,5340,27
|
|
20240404,150300,354168950,5350,5360,5360,5350,380
|
|
20240404,150200,352135930,5360,5360,5360,5360,0
|
|
20240404,150100,352135930,5360,5360,5360,5360,0
|
|
20240404,150000,352135930,5360,5360,5360,5360,50
|
|
20240404,145900,351867930,5350,5350,5350,5350,383
|
|
20240404,145800,349818880,5350,5350,5350,5350,360
|
|
20240404,145700,347892880,5350,5350,5350,5350,0
|
|
20240404,145600,347892880,5350,5350,5350,5350,0
|
|
20240404,145500,347892880,5350,5350,5350,5350,12
|
|
20240404,145400,347828680,5350,5350,5350,5350,17
|
|
20240404,145300,347737730,5350,5350,5350,5350,0
|
|
20240404,145200,347737730,5350,5350,5350,5350,1
|
|
20240404,145100,347732380,5320,5320,5320,5320,0
|
|
20240404,145000,347732380,5320,5320,5320,5320,50
|
|
20240404,144900,347466380,5320,5350,5350,5320,674
|
|
20240404,144800,343880090,5320,5320,5320,5320,0
|
|
20240404,144700,343880090,5320,5320,5320,5320,0
|
|
20240404,144600,343880090,5320,5340,5340,5320,2603
|
|
20240404,144500,330011730,5360,5360,5360,5360,0
|
|
20240404,144400,330011730,5360,5330,5360,5330,9
|
|
20240404,144300,329963610,5360,5360,5360,5360,0
|
|
20240404,144200,329963610,5360,5360,5360,5360,93
|
|
20240404,144100,329465130,5360,5360,5360,5360,0
|
|
20240404,144000,329465130,5360,5360,5360,5360,0
|
|
20240404,143900,329465130,5360,5360,5360,5360,7
|
|
20240404,143800,329427610,5350,5350,5350,5350,10
|
|
20240404,143700,329374110,5350,5350,5350,5350,0
|
|
20240404,143600,329374110,5350,5350,5350,5350,18
|
|
20240404,143500,329277810,5340,5340,5340,5340,0
|
|
20240404,143400,329277810,5340,5340,5340,5340,275
|
|
20240404,143300,327809310,5340,5340,5340,5340,0
|
|
20240404,143200,327809310,5340,5340,5340,5340,2
|
|
20240404,143100,327798630,5330,5330,5330,5330,0
|
|
20240404,143000,327798630,5330,5340,5340,5330,79
|
|
20240404,142900,327377510,5360,5360,5360,5360,0
|
|
20240404,142800,327377510,5360,5360,5360,5360,0
|
|
20240404,142700,327377510,5360,5360,5360,5360,0
|
|
20240404,142600,327377510,5360,5360,5360,5360,1
|
|
20240404,142500,327372150,5330,5330,5330,5330,0
|
|
20240404,142400,327372150,5330,5330,5330,5330,100
|
|
20240404,142300,326839150,5370,5370,5370,5370,1
|
|
20240404,142200,326833780,5330,5330,5330,5330,27
|
|
20240404,142100,326689870,5330,5330,5340,5330,1511
|
|
20240404,142000,318634570,5340,5370,5370,5340,41
|
|
20240404,141900,318415480,5340,5350,5350,5340,2476
|
|
20240404,141800,305181240,5350,5350,5350,5350,742
|
|
20240404,141700,301211540,5370,5370,5370,5370,0
|
|
20240404,141600,301211540,5370,5370,5370,5370,1
|
|
20240404,141500,301206170,5370,5370,5370,5370,0
|
|
20240404,141400,301206170,5370,5370,5370,5370,0
|
|
20240404,141300,301206170,5370,5370,5370,5350,299
|
|
20240404,141200,299600780,5370,5370,5370,5370,0
|
|
20240404,141100,299600780,5370,5370,5370,5370,0
|
|
20240404,141000,299600780,5370,5370,5370,5370,0
|
|
20240404,140900,299600780,5370,5370,5370,5370,0
|
|
20240404,140800,299600780,5370,5370,5370,5370,100
|
|
20240404,140700,299063780,5370,5370,5370,5370,0
|
|
20240404,140600,299063780,5370,5370,5370,5370,1
|
|
20240404,140500,299058410,5370,5370,5370,5370,0
|
|
20240404,140400,299058410,5370,5370,5370,5370,0
|
|
20240404,140300,299058410,5370,5370,5370,5370,0
|
|
20240404,140200,299058410,5370,5370,5370,5370,0
|
|
20240404,140100,299058410,5370,5370,5370,5370,0
|
|
20240404,140000,299058410,5370,5370,5370,5370,3
|
|
20240404,135900,299042300,5360,5360,5360,5360,0
|
|
20240404,135800,299042300,5360,5360,5360,5360,0
|
|
20240404,135700,299042300,5360,5360,5360,5360,0
|
|
20240404,135600,299042300,5360,5360,5360,5360,373
|
|
20240404,135500,297043020,5360,5360,5360,5360,5
|
|
20240404,135400,297016220,5360,5360,5360,5360,12
|
|
20240404,135300,296951900,5360,5360,5360,5360,25
|
|
20240404,135200,296817900,5350,5350,5350,5350,0
|
|
20240404,135100,296817900,5350,5350,5350,5350,3
|
|
20240404,135000,296801850,5350,5350,5350,5350,20
|
|
20240404,134900,296694850,5380,5380,5380,5380,0
|
|
20240404,134800,296694850,5380,5350,5380,5350,106
|
|
20240404,134700,296127720,5350,5370,5370,5350,2525
|
|
20240404,134600,282616050,5380,5380,5380,5380,0
|
|
20240404,134500,282616050,5380,5380,5380,5380,0
|
|
20240404,134400,282616050,5380,5380,5380,5380,0
|
|
20240404,134300,282616050,5380,5380,5380,5380,0
|
|
20240404,134200,282616050,5380,5380,5380,5380,1
|
|
20240404,134100,282610670,5360,5360,5360,5360,200
|
|
20240404,134000,281538670,5360,5360,5360,5360,13
|
|
20240404,133900,281468990,5380,5380,5380,5380,0
|
|
20240404,133800,281468990,5380,5380,5380,5380,0
|
|
20240404,133700,281468990,5380,5380,5380,5380,0
|
|
20240404,133600,281468990,5380,5380,5380,5380,0
|
|
20240404,133500,281468990,5380,5380,5380,5380,0
|
|
20240404,133400,281468990,5380,5380,5380,5380,0
|
|
20240404,133300,281468990,5380,5380,5380,5380,0
|
|
20240404,133200,281468990,5380,5380,5380,5380,0
|
|
20240404,133100,281468990,5380,5380,5380,5380,4
|
|
20240404,133000,281447470,5380,5380,5380,5380,1
|
|
20240404,132900,281442090,5360,5360,5360,5360,0
|
|
20240404,132800,281442090,5360,5370,5370,5360,65
|
|
20240404,132700,281093070,5370,5370,5370,5370,0
|
|
20240404,132600,281093070,5370,5370,5370,5370,0
|
|
20240404,132500,281093070,5370,5370,5370,5370,0
|
|
20240404,132400,281093070,5370,5370,5370,5370,0
|
|
20240404,132300,281093070,5370,5370,5370,5370,0
|
|
20240404,132200,281093070,5370,5370,5370,5370,0
|
|
20240404,132100,281093070,5370,5370,5370,5370,0
|
|
20240404,132000,281093070,5370,5370,5370,5370,0
|
|
20240404,131900,281093070,5370,5370,5370,5370,0
|
|
20240404,131800,281093070,5370,5370,5370,5370,0
|
|
20240404,131700,281093070,5370,5370,5370,5370,10
|
|
20240404,131600,281039370,5370,5370,5370,5370,0
|
|
20240404,131500,281039370,5370,5370,5370,5370,0
|
|
20240404,131400,281039370,5370,5370,5370,5370,456
|
|
20240404,131300,278590650,5370,5370,5370,5370,0
|
|
20240404,131200,278590650,5370,5370,5370,5370,0
|
|
20240404,131100,278590650,5370,5370,5370,5370,0
|
|
20240404,131000,278590650,5370,5370,5370,5370,50
|
|
20240404,130900,278322150,5370,5370,5370,5370,50
|
|
20240404,130800,278053650,5370,5370,5370,5370,48
|
|
20240404,130700,277795890,5370,5370,5370,5370,444
|
|
20240404,130600,275411610,5380,5380,5380,5380,0
|
|
20240404,130500,275411610,5380,5380,5380,5380,0
|
|
20240404,130400,275411610,5380,5380,5380,5380,0
|
|
20240404,130300,275411610,5380,5380,5380,5380,0
|
|
20240404,130200,275411610,5380,5380,5380,5380,0
|
|
20240404,130100,275411610,5380,5380,5380,5380,0
|
|
20240404,130000,275411610,5380,5380,5380,5380,0
|
|
20240404,125900,275411610,5380,5380,5380,5380,4
|
|
20240404,125800,275390090,5360,5360,5360,5360,0
|
|
20240404,125700,275390090,5360,5360,5360,5360,0
|
|
20240404,125600,275390090,5360,5360,5360,5360,0
|
|
20240404,125500,275390090,5360,5360,5360,5360,36
|
|
20240404,125400,275197130,5360,5360,5360,5350,1301
|
|
20240404,125300,268224340,5360,5360,5360,5360,70
|
|
20240404,125200,267849140,5360,5360,5360,5360,0
|
|
20240404,125100,267849140,5360,5360,5360,5360,0
|
|
20240404,125000,267849140,5360,5360,5360,5360,0
|
|
20240404,124900,267849140,5360,5360,5360,5360,181
|
|
20240404,124800,266878980,5360,5360,5360,5360,738
|
|
20240404,124700,262923300,5370,5370,5370,5370,0
|
|
20240404,124600,262923300,5370,5370,5370,5370,0
|
|
20240404,124500,262923300,5370,5370,5370,5370,50
|
|
20240404,124400,262654800,5360,5360,5360,5360,0
|
|
20240404,124300,262654800,5360,5370,5370,5360,2388
|
|
20240404,124200,249853350,5370,5370,5390,5360,615
|
|
20240404,124100,246546890,5370,5370,5370,5370,0
|
|
20240404,124000,246546890,5370,5370,5370,5370,18
|
|
20240404,123900,246450230,5390,5390,5390,5390,0
|
|
20240404,123800,246450230,5390,5390,5390,5390,0
|
|
20240404,123700,246450230,5390,5390,5390,5390,1
|
|
20240404,123600,246444840,5390,5390,5390,5390,1
|
|
20240404,123500,246439450,5390,5390,5390,5390,0
|
|
20240404,123400,246439450,5390,5390,5390,5390,0
|
|
20240404,123300,246439450,5390,5390,5390,5390,1
|
|
20240404,123200,246434060,5360,5370,5370,5360,263
|
|
20240404,123100,245021940,5390,5390,5390,5390,0
|
|
20240404,123000,245021940,5390,5390,5390,5390,0
|
|
20240404,122900,245021940,5390,5390,5390,5390,95
|
|
20240404,122800,244509890,5390,5390,5390,5390,0
|
|
20240404,122700,244509890,5390,5390,5390,5390,0
|
|
20240404,122600,244509890,5390,5390,5390,5390,1
|
|
20240404,122500,244504500,5390,5390,5390,5390,5
|
|
20240404,122400,244477550,5390,5390,5390,5390,0
|
|
20240404,122300,244477550,5390,5390,5390,5390,0
|
|
20240404,122200,244477550,5390,5390,5390,5390,0
|
|
20240404,122100,244477550,5390,5390,5390,5390,0
|
|
20240404,122000,244477550,5390,5360,5390,5360,527
|
|
20240404,121900,241652800,5360,5360,5360,5360,895
|
|
20240404,121800,236855600,5360,5370,5370,5360,1052
|
|
20240404,121700,231211740,5370,5380,5380,5370,285
|
|
20240404,121600,229678600,5380,5380,5380,5380,0
|
|
20240404,121500,229678600,5380,5380,5380,5380,0
|
|
20240404,121400,229678600,5380,5380,5380,5380,1
|
|
20240404,121300,229673220,5380,5380,5380,5380,17
|
|
20240404,121200,229581760,5390,5390,5390,5390,0
|
|
20240404,121100,229581760,5390,5390,5390,5390,2
|
|
20240404,121000,229570980,5360,5370,5370,5360,3143
|
|
20240404,120900,212718940,5370,5370,5370,5370,1146
|
|
20240404,120800,206564920,5370,5370,5400,5370,336
|
|
20240404,120700,204760060,5400,5400,5400,5400,0
|
|
20240404,120600,204760060,5400,5400,5400,5400,0
|
|
20240404,120500,204760060,5400,5400,5400,5400,1
|
|
20240404,120400,204754660,5380,5380,5380,5380,0
|
|
20240404,120300,204754660,5380,5420,5420,5380,471
|
|
20240404,120200,202220640,5380,5400,5420,5380,10375
|
|
20240404,120100,146246070,5400,5400,5400,5400,0
|
|
20240404,120000,146246070,5400,5400,5400,5400,0
|
|
20240404,115900,146246070,5400,5400,5400,5400,0
|
|
20240404,115800,146246070,5400,5400,5400,5400,537
|
|
20240404,115700,143346270,5400,5400,5400,5400,0
|
|
20240404,115600,143346270,5400,5400,5400,5400,0
|
|
20240404,115500,143346270,5400,5400,5400,5400,0
|
|
20240404,115400,143346270,5400,5430,5430,5400,11
|
|
20240404,115300,143286570,5400,5400,5400,5400,0
|
|
20240404,115200,143286570,5400,5400,5400,5400,0
|
|
20240404,115100,143286570,5400,5400,5400,5400,0
|
|
20240404,115000,143286570,5400,5400,5400,5400,0
|
|
20240404,114900,143286570,5400,5400,5400,5400,0
|
|
20240404,114800,143286570,5400,5400,5400,5400,756
|
|
20240404,114700,139204170,5400,5400,5400,5400,0
|
|
20240404,114600,139204170,5400,5400,5400,5400,0
|
|
20240404,114500,139204170,5400,5420,5420,5400,154
|
|
20240404,114400,138369650,5440,5440,5440,5440,0
|
|
20240404,114300,138369650,5440,5440,5440,5440,0
|
|
20240404,114200,138369650,5440,5440,5440,5440,0
|
|
20240404,114100,138369650,5440,5440,5440,5440,0
|
|
20240404,114000,138369650,5440,5440,5440,5440,0
|
|
20240404,113900,138369650,5440,5440,5440,5440,0
|
|
20240404,113800,138369650,5440,5440,5440,5440,0
|
|
20240404,113700,138369650,5440,5440,5440,5440,0
|
|
20240404,113600,138369650,5440,5440,5440,5440,0
|
|
20240404,113500,138369650,5440,5440,5440,5440,0
|
|
20240404,113400,138369650,5440,5440,5440,5440,0
|
|
20240404,113300,138369650,5440,5440,5440,5440,1
|
|
20240404,113200,138364210,5400,5400,5400,5400,0
|
|
20240404,113100,138364210,5400,5410,5410,5400,518
|
|
20240404,113000,135562110,5420,5430,5440,5420,322
|
|
20240404,112900,133811510,5430,5430,5430,5430,0
|
|
20240404,112800,133811510,5430,5430,5430,5410,262
|
|
20240404,112700,132388970,5430,5430,5430,5430,0
|
|
20240404,112600,132388970,5430,5430,5430,5430,0
|
|
20240404,112500,132388970,5430,5430,5430,5430,3
|
|
20240404,112400,132372680,5430,5430,5430,5430,0
|
|
20240404,112300,132372680,5430,5430,5430,5430,1
|
|
20240404,112200,132367250,5410,5410,5410,5410,0
|
|
20240404,112100,132367250,5410,5410,5410,5410,3
|
|
20240404,112000,132351020,5410,5410,5410,5410,0
|
|
20240404,111900,132351020,5410,5410,5410,5410,20
|
|
20240404,111800,132242820,5430,5430,5430,5430,1
|
|
20240404,111700,132237390,5430,5430,5430,5430,0
|
|
20240404,111600,132237390,5430,5430,5430,5430,0
|
|
20240404,111500,132237390,5430,5430,5430,5430,1
|
|
20240404,111400,132231960,5410,5410,5410,5410,32
|
|
20240404,111300,132058840,5410,5410,5410,5410,0
|
|
20240404,111200,132058840,5410,5410,5410,5410,0
|
|
20240404,111100,132058840,5410,5410,5410,5410,0
|
|
20240404,111000,132058840,5410,5420,5420,5410,897
|
|
20240404,110900,127205500,5420,5420,5420,5420,0
|
|
20240404,110800,127205500,5420,5420,5420,5420,0
|
|
20240404,110700,127205500,5420,5420,5420,5420,0
|
|
20240404,110600,127205500,5420,5420,5420,5420,0
|
|
20240404,110500,127205500,5420,5420,5420,5420,0
|
|
20240404,110400,127205500,5420,5420,5420,5420,100
|
|
20240404,110300,126663500,5420,5420,5420,5420,5
|
|
20240404,110200,126636400,5420,5410,5420,5410,3
|
|
20240404,110100,126620160,5410,5410,5410,5410,0
|
|
20240404,110000,126620160,5410,5410,5410,5410,0
|
|
20240404,105900,126620160,5410,5420,5420,5410,116
|
|
20240404,105800,125992500,5420,5420,5420,5420,0
|
|
20240404,105700,125992500,5420,5420,5420,5420,0
|
|
20240404,105600,125992500,5420,5420,5420,5420,1
|
|
20240404,105500,125987080,5410,5410,5410,5410,108
|
|
20240404,105400,125402800,5410,5410,5410,5410,1
|
|
20240404,105300,125397390,5420,5420,5420,5420,52
|
|
20240404,105200,125115550,5430,5430,5430,5430,0
|
|
20240404,105100,125115550,5430,5430,5430,5430,20
|
|
20240404,105000,125006950,5420,5420,5420,5420,319
|
|
20240404,104900,123277970,5420,5420,5420,5420,14
|
|
20240404,104800,123202090,5430,5430,5430,5430,0
|
|
20240404,104700,123202090,5430,5430,5430,5430,0
|
|
20240404,104600,123202090,5430,5430,5430,5430,1
|
|
20240404,104500,123196660,5440,5440,5440,5440,0
|
|
20240404,104400,123196660,5440,5440,5440,5440,0
|
|
20240404,104300,123196660,5440,5440,5440,5440,0
|
|
20240404,104200,123196660,5440,5440,5440,5440,1
|
|
20240404,104100,123191220,5440,5440,5440,5440,0
|
|
20240404,104000,123191220,5440,5440,5440,5440,56
|
|
20240404,103900,122886580,5440,5440,5440,5440,0
|
|
20240404,103800,122886580,5440,5440,5440,5440,0
|
|
20240404,103700,122886580,5440,5440,5440,5440,0
|
|
20240404,103600,122886580,5440,5440,5440,5440,0
|
|
20240404,103500,122886580,5440,5440,5440,5440,2
|
|
20240404,103400,122875700,5440,5410,5440,5410,3
|
|
20240404,103300,122859420,5410,5410,5410,5410,0
|
|
20240404,103200,122859420,5410,5410,5410,5410,1
|
|
20240404,103100,122854010,5410,5410,5410,5410,0
|
|
20240404,103000,122854010,5410,5410,5410,5410,0
|
|
20240404,102900,122854010,5410,5410,5410,5410,0
|
|
20240404,102800,122854010,5410,5410,5410,5410,0
|
|
20240404,102700,122854010,5410,5410,5410,5410,0
|
|
20240404,102600,122854010,5410,5410,5410,5410,0
|
|
20240404,102500,122854010,5410,5410,5410,5410,0
|
|
20240404,102400,122854010,5410,5410,5410,5410,0
|
|
20240404,102300,122854010,5410,5410,5410,5410,0
|
|
20240404,102200,122854010,5410,5410,5410,5410,0
|
|
20240404,102100,122854010,5410,5410,5410,5410,0
|
|
20240404,102000,122854010,5410,5410,5410,5410,20
|
|
20240404,101900,122745810,5410,5410,5410,5410,0
|
|
20240404,101800,122745810,5410,5410,5410,5410,0
|
|
20240404,101700,122745810,5410,5440,5440,5410,211
|
|
20240404,101600,121598300,5440,5430,5440,5410,188
|
|
20240404,101500,120577610,5410,5410,5410,5410,0
|
|
20240404,101400,120577610,5410,5410,5410,5410,182
|
|
20240404,101300,119592990,5450,5450,5450,5450,0
|
|
20240404,101200,119592990,5450,5450,5450,5450,0
|
|
20240404,101100,119592990,5450,5430,5450,5430,9
|
|
20240404,101000,119544100,5450,5410,5450,5410,17
|
|
20240404,100900,119452070,5410,5410,5410,5410,1349
|
|
20240404,100800,112153980,5450,5420,5450,5420,10
|
|
20240404,100700,112099750,5450,5450,5450,5450,0
|
|
20240404,100600,112099750,5450,5450,5450,5450,0
|
|
20240404,100500,112099750,5450,5430,5450,5410,4606
|
|
20240404,100400,87103000,5430,5430,5450,5430,116
|
|
20240404,100300,86472900,5450,5450,5450,5450,1
|
|
20240404,100200,86467450,5450,5450,5450,5450,1
|
|
20240404,100100,86462000,5450,5450,5450,5450,1
|
|
20240404,100000,86456550,5440,5440,5440,5440,0
|
|
20240404,095900,86456550,5440,5440,5440,5440,0
|
|
20240404,095800,86456550,5440,5440,5440,5440,3
|
|
20240404,095700,86440230,5430,5430,5430,5430,0
|
|
20240404,095600,86440230,5430,5440,5440,5430,581
|
|
20240404,095500,83284700,5460,5460,5460,5460,0
|
|
20240404,095400,83284700,5460,5440,5460,5440,31
|
|
20240404,095300,83116040,5430,5430,5430,5430,0
|
|
20240404,095200,83116040,5430,5430,5430,5430,0
|
|
20240404,095100,83116040,5430,5430,5430,5430,0
|
|
20240404,095000,83116040,5430,5430,5430,5430,0
|
|
20240404,094900,83116040,5430,5430,5430,5430,12
|
|
20240404,094800,83050880,5430,5440,5440,5430,668
|
|
20240404,094700,79418820,5460,5460,5460,5460,0
|
|
20240404,094600,79418820,5460,5460,5460,5460,0
|
|
20240404,094500,79418820,5460,5460,5460,5460,1
|
|
20240404,094400,79413360,5420,5420,5420,5420,0
|
|
20240404,094300,79413360,5420,5450,5450,5420,1041
|
|
20240404,094200,73747580,5450,5450,5450,5450,0
|
|
20240404,094100,73747580,5450,5450,5450,5450,0
|
|
20240404,094000,73747580,5450,5450,5450,5450,0
|
|
20240404,093900,73747580,5450,5450,5450,5450,10
|
|
20240404,093800,73693080,5430,5430,5430,5430,0
|
|
20240404,093700,73693080,5430,5430,5440,5430,423
|
|
20240404,093600,71395190,5440,5440,5440,5440,0
|
|
20240404,093500,71395190,5440,5440,5440,5440,50
|
|
20240404,093400,71123190,5440,5440,5440,5440,1
|
|
20240404,093300,71117750,5430,5430,5430,5430,12
|
|
20240404,093200,71052590,5420,5420,5420,5420,1
|
|
20240404,093100,71047170,5420,5420,5420,5420,0
|
|
20240404,093000,71047170,5420,5430,5430,5420,113
|
|
20240404,092900,70433710,5430,5410,5430,5410,62
|
|
20240404,092800,70098270,5410,5410,5410,5410,100
|
|
20240404,092700,69557270,5430,5430,5430,5430,92
|
|
20240404,092600,69057710,5430,5420,5430,5400,269
|
|
20240404,092500,67603880,5440,5410,5440,5400,1336
|
|
20240404,092400,60376980,5430,5430,5430,5430,100
|
|
20240404,092300,59833980,5430,5420,5430,5410,1680
|
|
20240404,092200,50729390,5420,5420,5420,5420,50
|
|
20240404,092100,50458390,5420,5440,5440,5420,2298
|
|
20240404,092000,37975920,5440,5440,5440,5440,10
|
|
20240404,091900,37921520,5450,5440,5450,5430,375
|
|
20240404,091800,35881500,5440,5450,5450,5440,803
|
|
20240404,091700,31505550,5440,5440,5440,5440,0
|
|
20240404,091600,31505550,5440,5440,5440,5440,741
|
|
20240404,091500,27474510,5440,5440,5440,5440,26
|
|
20240404,091400,27333070,5440,5450,5450,5440,500
|
|
20240404,091300,24608320,5460,5460,5460,5460,0
|
|
20240404,091200,24608320,5460,5460,5460,5460,1
|
|
20240404,091100,24602860,5460,5460,5460,5460,0
|
|
20240404,091000,24602860,5460,5470,5470,5460,401
|
|
20240404,090900,22409640,5460,5460,5460,5460,226
|
|
20240404,090800,21175680,5460,5500,5500,5460,1173
|
|
20240404,090700,14755980,5460,5460,5460,5460,11
|
|
20240404,090600,14695920,5500,5490,5500,5450,32
|
|
20240404,090500,14521390,5450,5450,5450,5450,0
|
|
20240404,090400,14521390,5450,5490,5490,5450,611
|
|
20240404,090300,11190970,5480,5480,5480,5450,572
|
|
20240404,090200,8058800,5470,5470,5470,5470,430
|
|
20240404,090100,5706700,5470,5470,5470,5470,0
|
|
20240404,090000,5706700,5470,5440,5470,5440,1049
|