651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,194800,119709980,5210,5210,5210,5210,579
|
|
20240424,194700,119709980,5210,5210,5210,5210,0
|
|
20240424,194600,119709980,5210,5210,5210,5210,0
|
|
20240424,194500,119709980,5210,5210,5210,5210,0
|
|
20240424,194400,119709980,5210,5210,5210,5210,0
|
|
20240424,194300,119709980,5210,5210,5210,5210,0
|
|
20240424,194200,119709980,5210,5210,5210,5210,0
|
|
20240424,194100,119709980,5210,5210,5210,5210,0
|
|
20240424,194000,119709980,5210,5210,5210,5210,0
|
|
20240424,193900,119709980,5210,5210,5210,5210,0
|
|
20240424,193800,119709980,5210,5210,5210,5210,0
|
|
20240424,193700,119709980,5210,5210,5210,5210,0
|
|
20240424,193600,119709980,5210,5210,5210,5210,0
|
|
20240424,193500,119709980,5210,5210,5210,5210,0
|
|
20240424,193400,119709980,5210,5210,5210,5210,0
|
|
20240424,193300,119709980,5210,5210,5210,5210,0
|
|
20240424,193200,119709980,5210,5210,5210,5210,0
|
|
20240424,193100,119709980,5210,5210,5210,5210,0
|
|
20240424,193000,119709980,5210,5210,5210,5210,0
|
|
20240424,192900,119709980,5210,5210,5210,5210,0
|
|
20240424,192800,119709980,5210,5210,5210,5210,0
|
|
20240424,192700,119709980,5210,5210,5210,5210,0
|
|
20240424,192600,119709980,5210,5210,5210,5210,0
|
|
20240424,192500,119709980,5210,5210,5210,5210,0
|
|
20240424,192400,119709980,5210,5210,5210,5210,0
|
|
20240424,192300,119709980,5210,5210,5210,5210,0
|
|
20240424,192200,119709980,5210,5210,5210,5210,0
|
|
20240424,192100,119709980,5210,5210,5210,5210,0
|
|
20240424,192000,119709980,5210,5210,5210,5210,0
|
|
20240424,191900,119709980,5210,5210,5210,5210,0
|
|
20240424,191800,119709980,5210,5210,5210,5210,579
|
|
20240424,191700,119709980,5210,5210,5210,5210,0
|
|
20240424,191600,119709980,5210,5210,5210,5210,0
|
|
20240424,191500,119709980,5210,5210,5210,5210,0
|
|
20240424,191400,119709980,5210,5210,5210,5210,0
|
|
20240424,191300,119709980,5210,5210,5210,5210,0
|
|
20240424,191200,119709980,5210,5210,5210,5210,0
|
|
20240424,191100,119709980,5210,5210,5210,5210,0
|
|
20240424,191000,119709980,5210,5210,5210,5210,0
|
|
20240424,190900,119709980,5210,5210,5210,5210,0
|
|
20240424,190800,119709980,5210,5210,5210,5210,0
|
|
20240424,190700,119709980,5210,5210,5210,5210,0
|
|
20240424,190600,119709980,5210,5210,5210,5210,0
|
|
20240424,190500,119709980,5210,5210,5210,5210,0
|
|
20240424,190400,119709980,5210,5210,5210,5210,0
|
|
20240424,190300,119709980,5210,5210,5210,5210,0
|
|
20240424,190200,119709980,5210,5210,5210,5210,0
|
|
20240424,190100,119709980,5210,5210,5210,5210,0
|
|
20240424,190000,119709980,5210,5210,5210,5210,0
|
|
20240424,185900,119709980,5210,5210,5210,5210,0
|
|
20240424,185800,119709980,5210,5210,5210,5210,0
|
|
20240424,185700,119709980,5210,5210,5210,5210,0
|
|
20240424,185600,119709980,5210,5210,5210,5210,0
|
|
20240424,185500,119709980,5210,5210,5210,5210,0
|
|
20240424,185400,119709980,5210,5210,5210,5210,0
|
|
20240424,185300,119709980,5210,5210,5210,5210,0
|
|
20240424,185200,119709980,5210,5210,5210,5210,0
|
|
20240424,185100,119709980,5210,5210,5210,5210,0
|
|
20240424,185000,119709980,5210,5210,5210,5210,0
|
|
20240424,184900,119709980,5210,5210,5210,5210,0
|
|
20240424,184800,119709980,5210,5210,5210,5210,579
|
|
20240424,184700,119709980,5210,5210,5210,5210,0
|
|
20240424,184600,119709980,5210,5210,5210,5210,0
|
|
20240424,184500,119709980,5210,5210,5210,5210,0
|
|
20240424,184400,119709980,5210,5210,5210,5210,0
|
|
20240424,184300,119709980,5210,5210,5210,5210,0
|
|
20240424,184200,119709980,5210,5210,5210,5210,0
|
|
20240424,184100,119709980,5210,5210,5210,5210,0
|
|
20240424,184000,119709980,5210,5210,5210,5210,0
|
|
20240424,183900,119709980,5210,5210,5210,5210,0
|
|
20240424,183800,119709980,5210,5210,5210,5210,0
|
|
20240424,183700,119709980,5210,5210,5210,5210,0
|
|
20240424,183600,119709980,5210,5210,5210,5210,0
|
|
20240424,183500,119709980,5210,5210,5210,5210,0
|
|
20240424,183400,119709980,5210,5210,5210,5210,0
|
|
20240424,183300,119709980,5210,5210,5210,5210,0
|
|
20240424,183200,119709980,5210,5210,5210,5210,0
|
|
20240424,183100,119709980,5210,5210,5210,5210,0
|
|
20240424,183000,119709980,5210,5210,5210,5210,0
|
|
20240424,182900,119709980,5210,5210,5210,5210,0
|
|
20240424,182800,119709980,5210,5210,5210,5210,0
|
|
20240424,182700,119709980,5210,5210,5210,5210,0
|
|
20240424,182600,119709980,5210,5210,5210,5210,0
|
|
20240424,182500,119709980,5210,5210,5210,5210,0
|
|
20240424,182400,119709980,5210,5210,5210,5210,0
|
|
20240424,182300,119709980,5210,5210,5210,5210,0
|
|
20240424,182200,119709980,5210,5210,5210,5210,0
|
|
20240424,182100,119709980,5210,5210,5210,5210,0
|
|
20240424,182000,119709980,5210,5210,5210,5210,0
|
|
20240424,181900,119709980,5210,5210,5210,5210,0
|
|
20240424,181800,119709980,5210,5210,5210,5210,579
|
|
20240424,181700,119709980,5210,5210,5210,5210,0
|
|
20240424,181600,119709980,5210,5210,5210,5210,0
|
|
20240424,181500,119709980,5210,5210,5210,5210,0
|
|
20240424,181400,119709980,5210,5210,5210,5210,0
|
|
20240424,181300,119709980,5210,5210,5210,5210,0
|
|
20240424,181200,119709980,5210,5210,5210,5210,0
|
|
20240424,181100,119709980,5210,5210,5210,5210,0
|
|
20240424,181000,119709980,5210,5210,5210,5210,0
|
|
20240424,180900,119709980,5210,5210,5210,5210,0
|
|
20240424,180800,119709980,5210,5210,5210,5210,0
|
|
20240424,180700,119709980,5210,5210,5210,5210,0
|
|
20240424,180600,119709980,5210,5210,5210,5210,0
|
|
20240424,180500,119709980,5210,5210,5210,5210,0
|
|
20240424,180400,119709980,5210,5210,5210,5210,0
|
|
20240424,180300,119709980,5210,5210,5210,5210,0
|
|
20240424,180200,119709980,5210,5210,5210,5210,0
|
|
20240424,180100,119709980,5210,5210,5210,5210,0
|
|
20240424,180000,119709980,5210,5210,5210,5210,0
|
|
20240424,175900,119709980,5210,5210,5210,5210,0
|
|
20240424,175800,119709980,5210,5210,5210,5210,0
|
|
20240424,175700,119709980,5210,5210,5210,5210,0
|
|
20240424,175600,119709980,5210,5210,5210,5210,0
|
|
20240424,175500,119709980,5210,5210,5210,5210,0
|
|
20240424,175400,119709980,5210,5210,5210,5210,0
|
|
20240424,175300,119709980,5210,5210,5210,5210,0
|
|
20240424,175200,119709980,5210,5210,5210,5210,0
|
|
20240424,175100,119709980,5210,5210,5210,5210,0
|
|
20240424,175000,119709980,5210,5210,5210,5210,0
|
|
20240424,174900,119709980,5210,5210,5210,5210,0
|
|
20240424,174800,119709980,5210,5210,5210,5210,579
|
|
20240424,174700,119709980,5210,5210,5210,5210,0
|
|
20240424,174600,119709980,5210,5210,5210,5210,0
|
|
20240424,174500,119709980,5210,5210,5210,5210,0
|
|
20240424,174400,119709980,5210,5210,5210,5210,0
|
|
20240424,174300,119709980,5210,5210,5210,5210,0
|
|
20240424,174200,119709980,5210,5210,5210,5210,0
|
|
20240424,174100,119709980,5210,5210,5210,5210,0
|
|
20240424,174000,119709980,5210,5210,5210,5210,0
|
|
20240424,173900,119709980,5210,5210,5210,5210,0
|
|
20240424,173800,119709980,5210,5210,5210,5210,0
|
|
20240424,173700,119709980,5210,5210,5210,5210,0
|
|
20240424,173600,119709980,5210,5210,5210,5210,0
|
|
20240424,173500,119709980,5210,5210,5210,5210,0
|
|
20240424,173400,119709980,5210,5210,5210,5210,0
|
|
20240424,173300,119709980,5210,5210,5210,5210,0
|
|
20240424,173200,119709980,5210,5210,5210,5210,0
|
|
20240424,173100,119709980,5210,5210,5210,5210,0
|
|
20240424,173000,119709980,5210,5210,5210,5210,0
|
|
20240424,172900,119709980,5210,5210,5210,5210,0
|
|
20240424,172800,119709980,5210,5210,5210,5210,0
|
|
20240424,172700,119709980,5210,5210,5210,5210,0
|
|
20240424,172600,119709980,5210,5210,5210,5210,0
|
|
20240424,172500,119709980,5210,5210,5210,5210,0
|
|
20240424,172400,119709980,5210,5210,5210,5210,0
|
|
20240424,172300,119709980,5210,5210,5210,5210,0
|
|
20240424,172200,119709980,5210,5210,5210,5210,0
|
|
20240424,172100,119709980,5210,5210,5210,5210,0
|
|
20240424,172000,119709980,5210,5210,5210,5210,0
|
|
20240424,171900,119709980,5210,5210,5210,5210,0
|
|
20240424,171800,119709980,5210,5210,5210,5210,579
|
|
20240424,171700,119709980,5210,5210,5210,5210,0
|
|
20240424,171600,119709980,5210,5210,5210,5210,0
|
|
20240424,171500,119709980,5210,5210,5210,5210,0
|
|
20240424,171400,119709980,5210,5210,5210,5210,0
|
|
20240424,171300,119709980,5210,5210,5210,5210,0
|
|
20240424,171200,119709980,5210,5210,5210,5210,0
|
|
20240424,171100,119709980,5210,5210,5210,5210,0
|
|
20240424,171000,119709980,5210,5210,5210,5210,0
|
|
20240424,170900,119709980,5210,5210,5210,5210,0
|
|
20240424,170800,119709980,5210,5210,5210,5210,0
|
|
20240424,170700,119709980,5210,5210,5210,5210,0
|
|
20240424,170600,119709980,5210,5210,5210,5210,0
|
|
20240424,170500,119709980,5210,5210,5210,5210,0
|
|
20240424,170400,119709980,5210,5210,5210,5210,0
|
|
20240424,170300,119709980,5210,5210,5210,5210,0
|
|
20240424,170200,119709980,5210,5210,5210,5210,0
|
|
20240424,170100,119709980,5210,5210,5210,5210,0
|
|
20240424,170000,119709980,5210,5210,5210,5210,0
|
|
20240424,165900,119709980,5210,5210,5210,5210,0
|
|
20240424,165800,119709980,5210,5210,5210,5210,0
|
|
20240424,165700,119709980,5210,5210,5210,5210,0
|
|
20240424,165600,119709980,5210,5210,5210,5210,0
|
|
20240424,165500,119709980,5210,5210,5210,5210,0
|
|
20240424,165400,119709980,5210,5210,5210,5210,0
|
|
20240424,165300,119709980,5210,5210,5210,5210,0
|
|
20240424,165200,119709980,5210,5210,5210,5210,0
|
|
20240424,165100,119709980,5210,5210,5210,5210,0
|
|
20240424,165000,119709980,5210,5210,5210,5210,0
|
|
20240424,164900,119709980,5210,5210,5210,5210,0
|
|
20240424,164800,119709980,5210,5210,5210,5210,579
|
|
20240424,164700,119709980,5210,5210,5210,5210,0
|
|
20240424,164600,119709980,5210,5210,5210,5210,0
|
|
20240424,164500,119709980,5210,5210,5210,5210,0
|
|
20240424,164400,119709980,5210,5210,5210,5210,0
|
|
20240424,164300,119709980,5210,5210,5210,5210,0
|
|
20240424,164200,119709980,5210,5210,5210,5210,0
|
|
20240424,164100,119709980,5210,5210,5210,5210,0
|
|
20240424,164000,119709980,5210,5210,5210,5210,0
|
|
20240424,163900,119709980,5210,5210,5210,5210,0
|
|
20240424,163800,119709980,5210,5210,5210,5210,0
|
|
20240424,163700,119709980,5210,5210,5210,5210,0
|
|
20240424,163600,119709980,5210,5210,5210,5210,0
|
|
20240424,163500,119709980,5210,5210,5210,5210,0
|
|
20240424,163400,119709980,5210,5210,5210,5210,0
|
|
20240424,163300,119709980,5210,5210,5210,5210,0
|
|
20240424,163200,119709980,5210,5210,5210,5210,0
|
|
20240424,163100,119709980,5210,5210,5210,5210,0
|
|
20240424,163000,119709980,5210,5210,5210,5210,0
|
|
20240424,162900,119709980,5210,5210,5210,5210,0
|
|
20240424,162800,119709980,5210,5210,5210,5210,0
|
|
20240424,162700,119709980,5210,5210,5210,5210,0
|
|
20240424,162600,119709980,5210,5210,5210,5210,0
|
|
20240424,162500,119709980,5210,5210,5210,5210,0
|
|
20240424,162400,119709980,5210,5210,5210,5210,0
|
|
20240424,162300,119709980,5210,5210,5210,5210,0
|
|
20240424,162200,119709980,5210,5210,5210,5210,0
|
|
20240424,162100,119709980,5210,5210,5210,5210,0
|
|
20240424,162000,119709980,5210,5210,5210,5210,0
|
|
20240424,161900,119709980,5210,5210,5210,5210,0
|
|
20240424,161800,119709980,5210,5210,5210,5210,579
|
|
20240424,161700,119709980,5210,5210,5210,5210,0
|
|
20240424,161600,119709980,5210,5210,5210,5210,0
|
|
20240424,161500,119709980,5210,5210,5210,5210,0
|
|
20240424,161400,119709980,5210,5210,5210,5210,0
|
|
20240424,161300,119709980,5210,5210,5210,5210,0
|
|
20240424,161200,119709980,5210,5210,5210,5210,0
|
|
20240424,161100,119709980,5210,5210,5210,5210,0
|
|
20240424,161000,119709980,5210,5210,5210,5210,0
|
|
20240424,160900,119709980,5210,5210,5210,5210,0
|
|
20240424,160800,119709980,5210,5210,5210,5210,0
|
|
20240424,160700,119709980,5210,5210,5210,5210,0
|
|
20240424,160600,119709980,5210,5210,5210,5210,0
|
|
20240424,160500,119709980,5210,5210,5210,5210,0
|
|
20240424,160400,119709980,5210,5210,5210,5210,0
|
|
20240424,160300,119709980,5210,5210,5210,5210,0
|
|
20240424,160200,119709980,5210,5210,5210,5210,0
|
|
20240424,160100,119709980,5210,5210,5210,5210,0
|
|
20240424,160000,119709980,5210,5210,5210,5210,0
|
|
20240424,155900,119709980,5210,5210,5210,5210,0
|
|
20240424,155800,119709980,5210,5210,5210,5210,0
|
|
20240424,155700,119709980,5210,5210,5210,5210,0
|
|
20240424,155600,119709980,5210,5210,5210,5210,0
|
|
20240424,155500,119709980,5210,5210,5210,5210,0
|
|
20240424,155400,119709980,5210,5210,5210,5210,0
|
|
20240424,155300,119709980,5210,5210,5210,5210,0
|
|
20240424,155200,119709980,5210,5210,5210,5210,0
|
|
20240424,155100,119709980,5210,5210,5210,5210,0
|
|
20240424,155000,119709980,5210,5210,5210,5210,0
|
|
20240424,154900,119709980,5210,5210,5210,5210,0
|
|
20240424,154800,119709980,5210,5210,5210,5210,579
|
|
20240424,154700,119709980,5210,5210,5210,5210,0
|
|
20240424,154600,119709980,5210,5210,5210,5210,0
|
|
20240424,154500,119709980,5210,5210,5210,5210,0
|
|
20240424,154400,119709980,5210,5210,5210,5210,0
|
|
20240424,154300,119709980,5210,5210,5210,5210,0
|
|
20240424,154200,119709980,5210,5210,5210,5210,0
|
|
20240424,154100,119709980,5210,5210,5210,5210,0
|
|
20240424,154000,119709980,5210,5210,5210,5210,0
|
|
20240424,153900,119709980,5210,5210,5210,5210,0
|
|
20240424,153800,119709980,5210,5210,5210,5210,0
|
|
20240424,153700,119709980,5210,5210,5210,5210,0
|
|
20240424,153600,119709980,5210,5210,5210,5210,0
|
|
20240424,153500,119709980,5210,5210,5210,5210,0
|
|
20240424,153400,119709980,5210,5210,5210,5210,0
|
|
20240424,153300,119709980,5210,5210,5210,5210,0
|
|
20240424,153200,119709980,5210,5210,5210,5210,0
|
|
20240424,153100,119709980,5210,5210,5210,5210,0
|
|
20240424,153000,119709980,5210,5210,5210,5210,579
|
|
20240424,152900,116693390,5210,5210,5210,5210,0
|
|
20240424,152800,116693390,5210,5210,5210,5210,0
|
|
20240424,152700,116693390,5210,5210,5210,5210,0
|
|
20240424,152600,116693390,5210,5210,5210,5210,0
|
|
20240424,152500,116693390,5210,5210,5210,5210,0
|
|
20240424,152400,116693390,5210,5210,5210,5210,0
|
|
20240424,152300,116693390,5210,5210,5210,5210,0
|
|
20240424,152200,116693390,5210,5210,5210,5210,0
|
|
20240424,152100,116693390,5210,5210,5210,5210,0
|
|
20240424,152000,116693390,5210,5210,5210,5210,0
|
|
20240424,151900,116693390,5210,5210,5220,5210,1502
|
|
20240424,151800,108867950,5230,5230,5230,5230,0
|
|
20240424,151700,108867950,5230,5230,5230,5230,2
|
|
20240424,151600,108857490,5200,5200,5200,5200,214
|
|
20240424,151500,107744690,5230,5230,5230,5230,0
|
|
20240424,151400,107744690,5230,5230,5230,5230,5
|
|
20240424,151300,107718540,5200,5200,5200,5200,110
|
|
20240424,151200,107146540,5230,5230,5230,5230,0
|
|
20240424,151100,107146540,5230,5230,5230,5230,0
|
|
20240424,151000,107146540,5230,5230,5230,5230,0
|
|
20240424,150900,107146540,5230,5230,5230,5230,8
|
|
20240424,150800,107104700,5230,5230,5230,5230,125
|
|
20240424,150700,106450950,5230,5230,5230,5230,0
|
|
20240424,150600,106450950,5230,5230,5230,5230,0
|
|
20240424,150500,106450950,5230,5230,5230,5230,0
|
|
20240424,150400,106450950,5230,5220,5230,5220,44
|
|
20240424,150300,106221130,5220,5220,5220,5220,0
|
|
20240424,150200,106221130,5220,5220,5220,5220,0
|
|
20240424,150100,106221130,5220,5220,5220,5220,1
|
|
20240424,150000,106215910,5220,5220,5220,5220,0
|
|
20240424,145900,106215910,5220,5220,5220,5220,0
|
|
20240424,145800,106215910,5220,5220,5220,5220,0
|
|
20240424,145700,106215910,5220,5220,5220,5220,0
|
|
20240424,145600,106215910,5220,5220,5220,5220,0
|
|
20240424,145500,106215910,5220,5220,5220,5220,0
|
|
20240424,145400,106215910,5220,5220,5220,5220,0
|
|
20240424,145300,106215910,5220,5220,5220,5220,0
|
|
20240424,145200,106215910,5220,5220,5220,5220,0
|
|
20240424,145100,106215910,5220,5220,5220,5220,0
|
|
20240424,145000,106215910,5220,5220,5220,5220,0
|
|
20240424,144900,106215910,5220,5220,5220,5220,0
|
|
20240424,144800,106215910,5220,5220,5220,5220,0
|
|
20240424,144700,106215910,5220,5220,5220,5220,0
|
|
20240424,144600,106215910,5220,5210,5220,5210,207
|
|
20240424,144500,105135390,5210,5220,5220,5210,157
|
|
20240424,144400,104317350,5220,5220,5220,5220,0
|
|
20240424,144300,104317350,5220,5220,5220,5220,0
|
|
20240424,144200,104317350,5220,5220,5220,5220,0
|
|
20240424,144100,104317350,5220,5220,5220,5220,0
|
|
20240424,144000,104317350,5220,5220,5220,5220,0
|
|
20240424,143900,104317350,5220,5220,5220,5220,0
|
|
20240424,143800,104317350,5220,5220,5220,5220,0
|
|
20240424,143700,104317350,5220,5220,5220,5220,0
|
|
20240424,143600,104317350,5220,5220,5220,5220,0
|
|
20240424,143500,104317350,5220,5220,5220,5220,0
|
|
20240424,143400,104317350,5220,5220,5220,5220,0
|
|
20240424,143300,104317350,5220,5220,5220,5220,0
|
|
20240424,143200,104317350,5220,5220,5220,5220,10
|
|
20240424,143100,104265150,5240,5240,5240,5240,0
|
|
20240424,143000,104265150,5240,5240,5240,5240,0
|
|
20240424,142900,104265150,5240,5240,5240,5240,0
|
|
20240424,142800,104265150,5240,5240,5240,5240,0
|
|
20240424,142700,104265150,5240,5240,5240,5240,0
|
|
20240424,142600,104265150,5240,5240,5240,5240,19
|
|
20240424,142500,104165590,5210,5210,5210,5210,0
|
|
20240424,142400,104165590,5210,5210,5210,5210,0
|
|
20240424,142300,104165590,5210,5210,5210,5210,0
|
|
20240424,142200,104165590,5210,5210,5210,5210,0
|
|
20240424,142100,104165590,5210,5210,5210,5210,18
|
|
20240424,142000,104071810,5250,5250,5250,5250,0
|
|
20240424,141900,104071810,5250,5250,5250,5250,0
|
|
20240424,141800,104071810,5250,5230,5250,5230,3348
|
|
20240424,141700,86524710,5220,5220,5220,5220,0
|
|
20240424,141600,86524710,5220,5220,5220,5220,0
|
|
20240424,141500,86524710,5220,5220,5220,5220,0
|
|
20240424,141400,86524710,5220,5220,5220,5220,263
|
|
20240424,141300,85151850,5220,5220,5220,5220,0
|
|
20240424,141200,85151850,5220,5220,5220,5220,0
|
|
20240424,141100,85151850,5220,5220,5220,5220,0
|
|
20240424,141000,85151850,5220,5220,5220,5220,0
|
|
20240424,140900,85151850,5220,5220,5220,5220,212
|
|
20240424,140800,84045210,5220,5220,5220,5220,0
|
|
20240424,140700,84045210,5220,5220,5220,5220,787
|
|
20240424,140600,79937070,5220,5220,5220,5220,0
|
|
20240424,140500,79937070,5220,5220,5220,5220,0
|
|
20240424,140400,79937070,5220,5220,5220,5220,0
|
|
20240424,140300,79937070,5220,5220,5220,5220,115
|
|
20240424,140200,79336770,5220,5220,5220,5220,5
|
|
20240424,140100,79310670,5220,5220,5220,5220,0
|
|
20240424,140000,79310670,5220,5220,5220,5220,25
|
|
20240424,135900,79180170,5220,5220,5220,5220,0
|
|
20240424,135800,79180170,5220,5220,5220,5220,20
|
|
20240424,135700,79075770,5220,5220,5220,5220,95
|
|
20240424,135600,78579870,5220,5220,5220,5220,0
|
|
20240424,135500,78579870,5220,5220,5220,5220,0
|
|
20240424,135400,78579870,5220,5220,5220,5220,0
|
|
20240424,135300,78579870,5220,5220,5220,5220,0
|
|
20240424,135200,78579870,5220,5220,5220,5220,0
|
|
20240424,135100,78579870,5220,5220,5220,5220,20
|
|
20240424,135000,78475470,5220,5220,5220,5220,20
|
|
20240424,134900,78371070,5220,5220,5220,5220,0
|
|
20240424,134800,78371070,5220,5220,5220,5220,0
|
|
20240424,134700,78371070,5220,5220,5220,5220,0
|
|
20240424,134600,78371070,5220,5220,5220,5220,0
|
|
20240424,134500,78371070,5220,5220,5220,5220,0
|
|
20240424,134400,78371070,5220,5220,5220,5220,0
|
|
20240424,134300,78371070,5220,5220,5220,5220,0
|
|
20240424,134200,78371070,5220,5220,5220,5220,0
|
|
20240424,134100,78371070,5220,5220,5220,5220,0
|
|
20240424,134000,78371070,5220,5220,5220,5220,0
|
|
20240424,133900,78371070,5220,5220,5220,5220,0
|
|
20240424,133800,78371070,5220,5220,5220,5220,0
|
|
20240424,133700,78371070,5220,5220,5220,5220,0
|
|
20240424,133600,78371070,5220,5220,5220,5220,1
|
|
20240424,133500,78365850,5220,5220,5220,5220,0
|
|
20240424,133400,78365850,5220,5220,5220,5220,0
|
|
20240424,133300,78365850,5220,5220,5220,5220,0
|
|
20240424,133200,78365850,5220,5220,5220,5220,0
|
|
20240424,133100,78365850,5220,5220,5220,5220,0
|
|
20240424,133000,78365850,5220,5220,5220,5220,0
|
|
20240424,132900,78365850,5220,5220,5220,5220,0
|
|
20240424,132800,78365850,5220,5220,5220,5220,146
|
|
20240424,132700,77603730,5230,5230,5230,5230,0
|
|
20240424,132600,77603730,5230,5230,5230,5230,0
|
|
20240424,132500,77603730,5230,5230,5230,5230,0
|
|
20240424,132400,77603730,5230,5230,5230,5230,0
|
|
20240424,132300,77603730,5230,5230,5230,5230,0
|
|
20240424,132200,77603730,5230,5230,5230,5230,0
|
|
20240424,132100,77603730,5230,5230,5230,5230,0
|
|
20240424,132000,77603730,5230,5230,5230,5230,0
|
|
20240424,131900,77603730,5230,5230,5230,5230,0
|
|
20240424,131800,77603730,5230,5230,5230,5230,0
|
|
20240424,131700,77603730,5230,5230,5230,5230,0
|
|
20240424,131600,77603730,5230,5230,5230,5230,0
|
|
20240424,131500,77603730,5230,5230,5230,5230,0
|
|
20240424,131400,77603730,5230,5230,5230,5230,0
|
|
20240424,131300,77603730,5230,5230,5230,5230,0
|
|
20240424,131200,77603730,5230,5230,5230,5230,0
|
|
20240424,131100,77603730,5230,5230,5230,5230,0
|
|
20240424,131000,77603730,5230,5230,5230,5230,0
|
|
20240424,130900,77603730,5230,5230,5230,5230,0
|
|
20240424,130800,77603730,5230,5230,5230,5230,20
|
|
20240424,130700,77499130,5230,5230,5230,5230,0
|
|
20240424,130600,77499130,5230,5230,5230,5230,5
|
|
20240424,130500,77472980,5230,5230,5230,5230,0
|
|
20240424,130400,77472980,5230,5230,5230,5230,0
|
|
20240424,130300,77472980,5230,5230,5230,5230,0
|
|
20240424,130200,77472980,5230,5230,5230,5230,0
|
|
20240424,130100,77472980,5230,5230,5230,5230,0
|
|
20240424,130000,77472980,5230,5230,5230,5230,0
|
|
20240424,125900,77472980,5230,5230,5230,5230,0
|
|
20240424,125800,77472980,5230,5230,5230,5230,0
|
|
20240424,125700,77472980,5230,5230,5230,5230,0
|
|
20240424,125600,77472980,5230,5230,5230,5230,0
|
|
20240424,125500,77472980,5230,5230,5230,5230,380
|
|
20240424,125400,75485580,5240,5240,5240,5240,0
|
|
20240424,125300,75485580,5240,5240,5240,5240,0
|
|
20240424,125200,75485580,5240,5240,5240,5240,0
|
|
20240424,125100,75485580,5240,5240,5240,5240,20
|
|
20240424,125000,75380780,5240,5240,5240,5240,0
|
|
20240424,124900,75380780,5240,5240,5240,5240,10
|
|
20240424,124800,75328380,5240,5240,5240,5240,1
|
|
20240424,124700,75323140,5230,5230,5230,5230,0
|
|
20240424,124600,75323140,5230,5230,5230,5230,0
|
|
20240424,124500,75323140,5230,5230,5230,5230,0
|
|
20240424,124400,75323140,5230,5230,5230,5230,0
|
|
20240424,124300,75323140,5230,5230,5230,5230,1
|
|
20240424,124200,75317910,5240,5230,5240,5230,2
|
|
20240424,124100,75307440,5240,5240,5240,5240,3
|
|
20240424,124000,75291720,5230,5230,5230,5230,0
|
|
20240424,123900,75291720,5230,5230,5230,5230,0
|
|
20240424,123800,75291720,5230,5230,5230,5230,0
|
|
20240424,123700,75291720,5230,5230,5230,5230,0
|
|
20240424,123600,75291720,5230,5230,5230,5230,1891
|
|
20240424,123500,65401790,5230,5230,5230,5230,0
|
|
20240424,123400,65401790,5230,5230,5230,5230,1
|
|
20240424,123300,65396560,5230,5230,5230,5230,21
|
|
20240424,123200,65286730,5230,5230,5230,5230,0
|
|
20240424,123100,65286730,5230,5230,5230,5230,0
|
|
20240424,123000,65286730,5230,5230,5230,5230,0
|
|
20240424,122900,65286730,5230,5230,5230,5230,97
|
|
20240424,122800,64779420,5230,5230,5230,5230,0
|
|
20240424,122700,64779420,5230,5230,5230,5230,0
|
|
20240424,122600,64779420,5230,5230,5230,5230,0
|
|
20240424,122500,64779420,5230,5230,5230,5230,0
|
|
20240424,122400,64779420,5230,5230,5230,5230,0
|
|
20240424,122300,64779420,5230,5220,5230,5220,5
|
|
20240424,122200,64753290,5220,5220,5220,5220,0
|
|
20240424,122100,64753290,5220,5220,5220,5220,0
|
|
20240424,122000,64753290,5220,5220,5220,5220,0
|
|
20240424,121900,64753290,5220,5220,5220,5220,0
|
|
20240424,121800,64753290,5220,5220,5220,5220,0
|
|
20240424,121700,64753290,5220,5220,5220,5220,100
|
|
20240424,121600,64231290,5210,5210,5210,5210,0
|
|
20240424,121500,64231290,5210,5210,5210,5210,0
|
|
20240424,121400,64231290,5210,5210,5210,5210,0
|
|
20240424,121300,64231290,5210,5210,5210,5210,0
|
|
20240424,121200,64231290,5210,5210,5210,5210,0
|
|
20240424,121100,64231290,5210,5210,5210,5210,4
|
|
20240424,121000,64210450,5210,5210,5210,5210,0
|
|
20240424,120900,64210450,5210,5210,5210,5210,1
|
|
20240424,120800,64205240,5220,5220,5220,5220,0
|
|
20240424,120700,64205240,5220,5220,5220,5220,0
|
|
20240424,120600,64205240,5220,5220,5220,5220,0
|
|
20240424,120500,64205240,5220,5220,5220,5220,0
|
|
20240424,120400,64205240,5220,5220,5220,5220,0
|
|
20240424,120300,64205240,5220,5220,5220,5220,10
|
|
20240424,120200,64153040,5220,5220,5220,5220,0
|
|
20240424,120100,64153040,5220,5220,5220,5220,21
|
|
20240424,120000,64043420,5220,5220,5220,5220,0
|
|
20240424,115900,64043420,5220,5220,5220,5220,0
|
|
20240424,115800,64043420,5220,5220,5220,5220,0
|
|
20240424,115700,64043420,5220,5220,5220,5220,0
|
|
20240424,115600,64043420,5220,5220,5220,5220,0
|
|
20240424,115500,64043420,5220,5220,5220,5220,5
|
|
20240424,115400,64017320,5220,5210,5220,5210,30
|
|
20240424,115300,63860770,5210,5210,5210,5210,5
|
|
20240424,115200,63834720,5200,5200,5200,5200,0
|
|
20240424,115100,63834720,5200,5200,5200,5200,0
|
|
20240424,115000,63834720,5200,5200,5200,5200,0
|
|
20240424,114900,63834720,5200,5200,5200,5200,0
|
|
20240424,114800,63834720,5200,5200,5200,5200,0
|
|
20240424,114700,63834720,5200,5200,5200,5200,0
|
|
20240424,114600,63834720,5200,5200,5200,5200,36
|
|
20240424,114500,63647520,5200,5200,5200,5200,0
|
|
20240424,114400,63647520,5200,5200,5200,5200,400
|
|
20240424,114300,61567520,5200,5200,5200,5200,0
|
|
20240424,114200,61567520,5200,5200,5200,5200,634
|
|
20240424,114100,58270720,5200,5200,5200,5200,116
|
|
20240424,114000,57667520,5210,5210,5210,5210,0
|
|
20240424,113900,57667520,5210,5210,5210,5210,0
|
|
20240424,113800,57667520,5210,5210,5210,5210,0
|
|
20240424,113700,57667520,5210,5210,5210,5210,0
|
|
20240424,113600,57667520,5210,5210,5210,5210,20
|
|
20240424,113500,57563320,5190,5190,5190,5190,0
|
|
20240424,113400,57563320,5190,5190,5190,5190,0
|
|
20240424,113300,57563320,5190,5190,5190,5190,10
|
|
20240424,113200,57511420,5190,5190,5190,5190,0
|
|
20240424,113100,57511420,5190,5190,5190,5190,0
|
|
20240424,113000,57511420,5190,5190,5190,5190,0
|
|
20240424,112900,57511420,5190,5190,5190,5190,0
|
|
20240424,112800,57511420,5190,5190,5190,5190,0
|
|
20240424,112700,57511420,5190,5190,5190,5190,0
|
|
20240424,112600,57511420,5190,5190,5190,5190,0
|
|
20240424,112500,57511420,5190,5190,5190,5190,0
|
|
20240424,112400,57511420,5190,5190,5190,5190,0
|
|
20240424,112300,57511420,5190,5190,5190,5190,0
|
|
20240424,112200,57511420,5190,5190,5190,5190,0
|
|
20240424,112100,57511420,5190,5190,5190,5190,195
|
|
20240424,112000,56499370,5190,5210,5210,5190,40
|
|
20240424,111900,56291230,5220,5220,5220,5220,100
|
|
20240424,111800,55769230,5230,5230,5230,5230,0
|
|
20240424,111700,55769230,5230,5230,5230,5230,0
|
|
20240424,111600,55769230,5230,5230,5230,5230,0
|
|
20240424,111500,55769230,5230,5230,5230,5230,0
|
|
20240424,111400,55769230,5230,5230,5230,5230,0
|
|
20240424,111300,55769230,5230,5230,5230,5230,0
|
|
20240424,111200,55769230,5230,5230,5230,5230,0
|
|
20240424,111100,55769230,5230,5230,5230,5230,0
|
|
20240424,111000,55769230,5230,5230,5230,5230,0
|
|
20240424,110900,55769230,5230,5230,5230,5230,0
|
|
20240424,110800,55769230,5230,5220,5230,5220,201
|
|
20240424,110700,54718010,5220,5220,5220,5220,0
|
|
20240424,110600,54718010,5220,5220,5220,5220,0
|
|
20240424,110500,54718010,5220,5220,5220,5220,1
|
|
20240424,110400,54712790,5220,5220,5220,5220,0
|
|
20240424,110300,54712790,5220,5220,5220,5220,535
|
|
20240424,110200,51920090,5220,5200,5220,5190,401
|
|
20240424,110100,49834900,5220,5220,5220,5220,0
|
|
20240424,110000,49834900,5220,5200,5220,5200,28
|
|
20240424,105900,49689160,5200,5200,5200,5200,0
|
|
20240424,105800,49689160,5200,5200,5200,5200,0
|
|
20240424,105700,49689160,5200,5200,5200,5200,0
|
|
20240424,105600,49689160,5200,5200,5200,5200,0
|
|
20240424,105500,49689160,5200,5200,5200,5200,10
|
|
20240424,105400,49637160,5200,5200,5200,5200,0
|
|
20240424,105300,49637160,5200,5200,5200,5200,0
|
|
20240424,105200,49637160,5200,5200,5200,5200,0
|
|
20240424,105100,49637160,5200,5200,5200,5200,0
|
|
20240424,105000,49637160,5200,5200,5200,5200,0
|
|
20240424,104900,49637160,5200,5200,5200,5200,18
|
|
20240424,104800,49543560,5200,5200,5200,5200,0
|
|
20240424,104700,49543560,5200,5200,5200,5200,0
|
|
20240424,104600,49543560,5200,5200,5200,5200,10
|
|
20240424,104500,49491560,5200,5200,5200,5200,1
|
|
20240424,104400,49486360,5200,5200,5200,5200,10
|
|
20240424,104300,49434360,5200,5200,5200,5200,0
|
|
20240424,104200,49434360,5200,5200,5200,5200,0
|
|
20240424,104100,49434360,5200,5200,5200,5200,0
|
|
20240424,104000,49434360,5200,5200,5200,5200,0
|
|
20240424,103900,49434360,5200,5200,5200,5200,0
|
|
20240424,103800,49434360,5200,5200,5200,5200,0
|
|
20240424,103700,49434360,5200,5200,5200,5200,1
|
|
20240424,103600,49429160,5220,5220,5220,5220,0
|
|
20240424,103500,49429160,5220,5220,5220,5220,0
|
|
20240424,103400,49429160,5220,5220,5220,5220,5
|
|
20240424,103300,49403060,5220,5220,5220,5220,2
|
|
20240424,103200,49392620,5220,5210,5220,5210,77
|
|
20240424,103100,48990730,5220,5220,5220,5220,0
|
|
20240424,103000,48990730,5220,5220,5220,5220,0
|
|
20240424,102900,48990730,5220,5220,5220,5220,0
|
|
20240424,102800,48990730,5220,5220,5220,5220,0
|
|
20240424,102700,48990730,5220,5220,5220,5220,0
|
|
20240424,102600,48990730,5220,5220,5220,5220,1
|
|
20240424,102500,48985510,5220,5220,5220,5220,0
|
|
20240424,102400,48985510,5220,5200,5220,5200,24
|
|
20240424,102300,48860570,5200,5200,5200,5200,11
|
|
20240424,102200,48803370,5200,5200,5200,5200,0
|
|
20240424,102100,48803370,5200,5200,5200,5200,0
|
|
20240424,102000,48803370,5200,5200,5200,5200,0
|
|
20240424,101900,48803370,5200,5200,5200,5200,4
|
|
20240424,101800,48782570,5210,5210,5210,5210,0
|
|
20240424,101700,48782570,5210,5210,5210,5210,0
|
|
20240424,101600,48782570,5210,5210,5210,5210,0
|
|
20240424,101500,48782570,5210,5210,5210,5210,0
|
|
20240424,101400,48782570,5210,5210,5210,5210,0
|
|
20240424,101300,48782570,5210,5210,5210,5210,0
|
|
20240424,101200,48782570,5210,5210,5210,5210,0
|
|
20240424,101100,48782570,5210,5210,5210,5210,5
|
|
20240424,101000,48756520,5220,5220,5220,5220,0
|
|
20240424,100900,48756520,5220,5220,5220,5220,500
|
|
20240424,100800,46146520,5220,5220,5220,5220,0
|
|
20240424,100700,46146520,5220,5220,5220,5220,0
|
|
20240424,100600,46146520,5220,5220,5220,5220,1
|
|
20240424,100500,46141300,5210,5210,5210,5210,0
|
|
20240424,100400,46141300,5210,5210,5210,5210,600
|
|
20240424,100300,43015300,5200,5200,5200,5200,1000
|
|
20240424,100200,37815300,5210,5210,5210,5210,0
|
|
20240424,100100,37815300,5210,5210,5210,5210,0
|
|
20240424,100000,37815300,5210,5210,5210,5210,0
|
|
20240424,095900,37815300,5210,5210,5210,5210,1
|
|
20240424,095800,37810090,5210,5210,5210,5210,0
|
|
20240424,095700,37810090,5210,5210,5210,5210,0
|
|
20240424,095600,37810090,5210,5210,5210,5210,0
|
|
20240424,095500,37810090,5210,5210,5210,5210,9
|
|
20240424,095400,37763200,5210,5210,5210,5210,0
|
|
20240424,095300,37763200,5210,5210,5210,5210,2
|
|
20240424,095200,37752780,5200,5200,5200,5200,1
|
|
20240424,095100,37747580,5210,5210,5210,5210,5
|
|
20240424,095000,37721530,5210,5200,5210,5200,45
|
|
20240424,094900,37487510,5200,5200,5200,5200,0
|
|
20240424,094800,37487510,5200,5200,5200,5200,0
|
|
20240424,094700,37487510,5200,5200,5200,5200,20
|
|
20240424,094600,37383510,5200,5200,5200,5200,0
|
|
20240424,094500,37383510,5200,5200,5200,5200,300
|
|
20240424,094400,35823510,5220,5220,5220,5220,0
|
|
20240424,094300,35823510,5220,5220,5220,5220,0
|
|
20240424,094200,35823510,5220,5220,5220,5220,0
|
|
20240424,094100,35823510,5220,5220,5220,5220,0
|
|
20240424,094000,35823510,5220,5220,5220,5220,0
|
|
20240424,093900,35823510,5220,5210,5220,5210,50
|
|
20240424,093800,35562520,5220,5220,5220,5220,0
|
|
20240424,093700,35562520,5220,5220,5220,5220,61
|
|
20240424,093600,35244100,5220,5220,5220,5220,217
|
|
20240424,093500,34111360,5220,5220,5220,5220,0
|
|
20240424,093400,34111360,5220,5220,5220,5220,358
|
|
20240424,093300,32242600,5200,5200,5200,5200,5
|
|
20240424,093200,32216600,5200,5200,5200,5200,10
|
|
20240424,093100,32164600,5200,5200,5200,5200,10
|
|
20240424,093000,32112600,5200,5200,5200,5200,0
|
|
20240424,092900,32112600,5200,5210,5220,5200,305
|
|
20240424,092800,30522870,5200,5190,5200,5190,2562
|
|
20240424,092700,17212150,5190,5190,5190,5190,2
|
|
20240424,092600,17201770,5190,5190,5190,5190,0
|
|
20240424,092500,17201770,5190,5190,5190,5190,0
|
|
20240424,092400,17201770,5190,5190,5190,5190,0
|
|
20240424,092300,17201770,5190,5190,5190,5190,0
|
|
20240424,092200,17201770,5190,5190,5190,5190,0
|
|
20240424,092100,17201770,5190,5190,5190,5190,0
|
|
20240424,092000,17201770,5190,5190,5190,5190,0
|
|
20240424,091900,17201770,5190,5190,5190,5190,50
|
|
20240424,091800,16942270,5190,5190,5190,5190,10
|
|
20240424,091700,16890370,5200,5200,5200,5200,0
|
|
20240424,091600,16890370,5200,5200,5200,5200,0
|
|
20240424,091500,16890370,5200,5170,5200,5170,2
|
|
20240424,091400,16880000,5190,5190,5190,5190,600
|
|
20240424,091300,13766000,5190,5190,5190,5190,0
|
|
20240424,091200,13766000,5190,5190,5190,5190,1
|
|
20240424,091100,13760810,5190,5190,5190,5190,5
|
|
20240424,091000,13734860,5190,5170,5190,5170,153
|
|
20240424,090900,12941840,5180,5180,5180,5180,0
|
|
20240424,090800,12941840,5180,5180,5180,5180,0
|
|
20240424,090700,12941840,5180,5180,5180,5180,0
|
|
20240424,090600,12941840,5180,5180,5180,5180,147
|
|
20240424,090500,12180380,5180,5180,5180,5180,0
|
|
20240424,090400,12180380,5180,5180,5180,5180,6
|
|
20240424,090300,12149300,5180,5170,5180,5170,1800
|
|
20240424,090200,2825400,5180,5160,5180,5160,84
|
|
20240424,090100,2391940,5170,5170,5170,5170,0
|
|
20240424,090000,2391940,5170,5170,5180,5170,462
|