673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,200900,1100421990,5490,5490,5490,5490,0
|
|
20240404,200800,1100421990,5490,5490,5490,5490,0
|
|
20240404,200700,1100421990,5490,5490,5490,5490,0
|
|
20240404,200600,1100421990,5490,5490,5490,5490,0
|
|
20240404,200500,1100421990,5490,5490,5490,5490,0
|
|
20240404,200400,1100421990,5490,5490,5490,5490,0
|
|
20240404,200300,1100421990,5490,5490,5490,5490,0
|
|
20240404,200200,1100421990,5490,5490,5490,5490,0
|
|
20240404,200100,1100421990,5490,5490,5490,5490,0
|
|
20240404,200000,1100421990,5490,5490,5490,5490,0
|
|
20240404,195900,1100421990,5490,5490,5490,5490,0
|
|
20240404,195800,1100421990,5490,5490,5490,5490,0
|
|
20240404,195700,1100421990,5490,5490,5490,5490,0
|
|
20240404,195600,1100421990,5490,5490,5490,5490,0
|
|
20240404,195500,1100421990,5490,5490,5490,5490,0
|
|
20240404,195400,1100421990,5490,5490,5490,5490,0
|
|
20240404,195300,1100421990,5490,5490,5490,5490,0
|
|
20240404,195200,1100421990,5490,5490,5490,5490,0
|
|
20240404,195100,1100421990,5490,5490,5490,5490,0
|
|
20240404,195000,1100421990,5490,5490,5490,5490,0
|
|
20240404,194900,1100421990,5490,5490,5490,5490,0
|
|
20240404,194800,1100421990,5490,5490,5490,5490,0
|
|
20240404,194700,1100421990,5490,5490,5490,5490,0
|
|
20240404,194600,1100421990,5490,5490,5490,5490,0
|
|
20240404,194500,1100421990,5490,5490,5490,5490,0
|
|
20240404,194400,1100421990,5490,5490,5490,5490,0
|
|
20240404,194300,1100421990,5490,5490,5490,5490,0
|
|
20240404,194200,1100421990,5490,5490,5490,5490,0
|
|
20240404,194100,1100421990,5490,5490,5490,5490,0
|
|
20240404,194000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,193900,1100421990,5490,5490,5490,5490,0
|
|
20240404,193800,1100421990,5490,5490,5490,5490,0
|
|
20240404,193700,1100421990,5490,5490,5490,5490,0
|
|
20240404,193600,1100421990,5490,5490,5490,5490,0
|
|
20240404,193500,1100421990,5490,5490,5490,5490,0
|
|
20240404,193400,1100421990,5490,5490,5490,5490,0
|
|
20240404,193300,1100421990,5490,5490,5490,5490,0
|
|
20240404,193200,1100421990,5490,5490,5490,5490,0
|
|
20240404,193100,1100421990,5490,5490,5490,5490,0
|
|
20240404,193000,1100421990,5490,5490,5490,5490,0
|
|
20240404,192900,1100421990,5490,5490,5490,5490,0
|
|
20240404,192800,1100421990,5490,5490,5490,5490,0
|
|
20240404,192700,1100421990,5490,5490,5490,5490,0
|
|
20240404,192600,1100421990,5490,5490,5490,5490,0
|
|
20240404,192500,1100421990,5490,5490,5490,5490,0
|
|
20240404,192400,1100421990,5490,5490,5490,5490,0
|
|
20240404,192300,1100421990,5490,5490,5490,5490,0
|
|
20240404,192200,1100421990,5490,5490,5490,5490,0
|
|
20240404,192100,1100421990,5490,5490,5490,5490,0
|
|
20240404,192000,1100421990,5490,5490,5490,5490,0
|
|
20240404,191900,1100421990,5490,5490,5490,5490,0
|
|
20240404,191800,1100421990,5490,5490,5490,5490,0
|
|
20240404,191700,1100421990,5490,5490,5490,5490,0
|
|
20240404,191600,1100421990,5490,5490,5490,5490,0
|
|
20240404,191500,1100421990,5490,5490,5490,5490,0
|
|
20240404,191400,1100421990,5490,5490,5490,5490,0
|
|
20240404,191300,1100421990,5490,5490,5490,5490,0
|
|
20240404,191200,1100421990,5490,5490,5490,5490,0
|
|
20240404,191100,1100421990,5490,5490,5490,5490,0
|
|
20240404,191000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,190900,1100421990,5490,5490,5490,5490,0
|
|
20240404,190800,1100421990,5490,5490,5490,5490,0
|
|
20240404,190700,1100421990,5490,5490,5490,5490,0
|
|
20240404,190600,1100421990,5490,5490,5490,5490,0
|
|
20240404,190500,1100421990,5490,5490,5490,5490,0
|
|
20240404,190400,1100421990,5490,5490,5490,5490,0
|
|
20240404,190300,1100421990,5490,5490,5490,5490,0
|
|
20240404,190200,1100421990,5490,5490,5490,5490,0
|
|
20240404,190100,1100421990,5490,5490,5490,5490,0
|
|
20240404,190000,1100421990,5490,5490,5490,5490,0
|
|
20240404,185900,1100421990,5490,5490,5490,5490,0
|
|
20240404,185800,1100421990,5490,5490,5490,5490,0
|
|
20240404,185700,1100421990,5490,5490,5490,5490,0
|
|
20240404,185600,1100421990,5490,5490,5490,5490,0
|
|
20240404,185500,1100421990,5490,5490,5490,5490,0
|
|
20240404,185400,1100421990,5490,5490,5490,5490,0
|
|
20240404,185300,1100421990,5490,5490,5490,5490,0
|
|
20240404,185200,1100421990,5490,5490,5490,5490,0
|
|
20240404,185100,1100421990,5490,5490,5490,5490,0
|
|
20240404,185000,1100421990,5490,5490,5490,5490,0
|
|
20240404,184900,1100421990,5490,5490,5490,5490,0
|
|
20240404,184800,1100421990,5490,5490,5490,5490,0
|
|
20240404,184700,1100421990,5490,5490,5490,5490,0
|
|
20240404,184600,1100421990,5490,5490,5490,5490,0
|
|
20240404,184500,1100421990,5490,5490,5490,5490,0
|
|
20240404,184400,1100421990,5490,5490,5490,5490,0
|
|
20240404,184300,1100421990,5490,5490,5490,5490,0
|
|
20240404,184200,1100421990,5490,5490,5490,5490,0
|
|
20240404,184100,1100421990,5490,5490,5490,5490,0
|
|
20240404,184000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,183900,1100421990,5490,5490,5490,5490,0
|
|
20240404,183800,1100421990,5490,5490,5490,5490,0
|
|
20240404,183700,1100421990,5490,5490,5490,5490,0
|
|
20240404,183600,1100421990,5490,5490,5490,5490,0
|
|
20240404,183500,1100421990,5490,5490,5490,5490,0
|
|
20240404,183400,1100421990,5490,5490,5490,5490,0
|
|
20240404,183300,1100421990,5490,5490,5490,5490,0
|
|
20240404,183200,1100421990,5490,5490,5490,5490,0
|
|
20240404,183100,1100421990,5490,5490,5490,5490,0
|
|
20240404,183000,1100421990,5490,5490,5490,5490,0
|
|
20240404,182900,1100421990,5490,5490,5490,5490,0
|
|
20240404,182800,1100421990,5490,5490,5490,5490,0
|
|
20240404,182700,1100421990,5490,5490,5490,5490,0
|
|
20240404,182600,1100421990,5490,5490,5490,5490,0
|
|
20240404,182500,1100421990,5490,5490,5490,5490,0
|
|
20240404,182400,1100421990,5490,5490,5490,5490,0
|
|
20240404,182300,1100421990,5490,5490,5490,5490,0
|
|
20240404,182200,1100421990,5490,5490,5490,5490,0
|
|
20240404,182100,1100421990,5490,5490,5490,5490,0
|
|
20240404,182000,1100421990,5490,5490,5490,5490,0
|
|
20240404,181900,1100421990,5490,5490,5490,5490,0
|
|
20240404,181800,1100421990,5490,5490,5490,5490,0
|
|
20240404,181700,1100421990,5490,5490,5490,5490,0
|
|
20240404,181600,1100421990,5490,5490,5490,5490,0
|
|
20240404,181500,1100421990,5490,5490,5490,5490,0
|
|
20240404,181400,1100421990,5490,5490,5490,5490,0
|
|
20240404,181300,1100421990,5490,5490,5490,5490,0
|
|
20240404,181200,1100421990,5490,5490,5490,5490,0
|
|
20240404,181100,1100421990,5490,5490,5490,5490,0
|
|
20240404,181000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,180900,1100421990,5490,5490,5490,5490,0
|
|
20240404,180800,1100421990,5490,5490,5490,5490,0
|
|
20240404,180700,1100421990,5490,5490,5490,5490,0
|
|
20240404,180600,1100421990,5490,5490,5490,5490,0
|
|
20240404,180500,1100421990,5490,5490,5490,5490,0
|
|
20240404,180400,1100421990,5490,5490,5490,5490,0
|
|
20240404,180300,1100421990,5490,5490,5490,5490,0
|
|
20240404,180200,1100421990,5490,5490,5490,5490,0
|
|
20240404,180100,1100421990,5490,5490,5490,5490,0
|
|
20240404,180000,1100421990,5490,5490,5490,5490,0
|
|
20240404,175900,1100421990,5490,5490,5490,5490,0
|
|
20240404,175800,1100421990,5490,5490,5490,5490,0
|
|
20240404,175700,1100421990,5490,5490,5490,5490,0
|
|
20240404,175600,1100421990,5490,5490,5490,5490,0
|
|
20240404,175500,1100421990,5490,5490,5490,5490,0
|
|
20240404,175400,1100421990,5490,5490,5490,5490,0
|
|
20240404,175300,1100421990,5490,5490,5490,5490,0
|
|
20240404,175200,1100421990,5490,5490,5490,5490,0
|
|
20240404,175100,1100421990,5490,5490,5490,5490,0
|
|
20240404,175000,1100421990,5490,5490,5490,5490,0
|
|
20240404,174900,1100421990,5490,5490,5490,5490,0
|
|
20240404,174800,1100421990,5490,5490,5490,5490,0
|
|
20240404,174700,1100421990,5490,5490,5490,5490,0
|
|
20240404,174600,1100421990,5490,5490,5490,5490,0
|
|
20240404,174500,1100421990,5490,5490,5490,5490,0
|
|
20240404,174400,1100421990,5490,5490,5490,5490,0
|
|
20240404,174300,1100421990,5490,5490,5490,5490,0
|
|
20240404,174200,1100421990,5490,5490,5490,5490,0
|
|
20240404,174100,1100421990,5490,5490,5490,5490,0
|
|
20240404,174000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,173900,1100421990,5490,5490,5490,5490,0
|
|
20240404,173800,1100421990,5490,5490,5490,5490,0
|
|
20240404,173700,1100421990,5490,5490,5490,5490,0
|
|
20240404,173600,1100421990,5490,5490,5490,5490,0
|
|
20240404,173500,1100421990,5490,5490,5490,5490,0
|
|
20240404,173400,1100421990,5490,5490,5490,5490,0
|
|
20240404,173300,1100421990,5490,5490,5490,5490,0
|
|
20240404,173200,1100421990,5490,5490,5490,5490,0
|
|
20240404,173100,1100421990,5490,5490,5490,5490,0
|
|
20240404,173000,1100421990,5490,5490,5490,5490,0
|
|
20240404,172900,1100421990,5490,5490,5490,5490,0
|
|
20240404,172800,1100421990,5490,5490,5490,5490,0
|
|
20240404,172700,1100421990,5490,5490,5490,5490,0
|
|
20240404,172600,1100421990,5490,5490,5490,5490,0
|
|
20240404,172500,1100421990,5490,5490,5490,5490,0
|
|
20240404,172400,1100421990,5490,5490,5490,5490,0
|
|
20240404,172300,1100421990,5490,5490,5490,5490,0
|
|
20240404,172200,1100421990,5490,5490,5490,5490,0
|
|
20240404,172100,1100421990,5490,5490,5490,5490,0
|
|
20240404,172000,1100421990,5490,5490,5490,5490,0
|
|
20240404,171900,1100421990,5490,5490,5490,5490,0
|
|
20240404,171800,1100421990,5490,5490,5490,5490,0
|
|
20240404,171700,1100421990,5490,5490,5490,5490,0
|
|
20240404,171600,1100421990,5490,5490,5490,5490,0
|
|
20240404,171500,1100421990,5490,5490,5490,5490,0
|
|
20240404,171400,1100421990,5490,5490,5490,5490,0
|
|
20240404,171300,1100421990,5490,5490,5490,5490,0
|
|
20240404,171200,1100421990,5490,5490,5490,5490,0
|
|
20240404,171100,1100421990,5490,5490,5490,5490,0
|
|
20240404,171000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,170900,1100421990,5490,5490,5490,5490,0
|
|
20240404,170800,1100421990,5490,5490,5490,5490,0
|
|
20240404,170700,1100421990,5490,5490,5490,5490,0
|
|
20240404,170600,1100421990,5490,5490,5490,5490,0
|
|
20240404,170500,1100421990,5490,5490,5490,5490,0
|
|
20240404,170400,1100421990,5490,5490,5490,5490,0
|
|
20240404,170300,1100421990,5490,5490,5490,5490,0
|
|
20240404,170200,1100421990,5490,5490,5490,5490,0
|
|
20240404,170100,1100421990,5490,5490,5490,5490,0
|
|
20240404,170000,1100421990,5490,5490,5490,5490,0
|
|
20240404,165900,1100421990,5490,5490,5490,5490,0
|
|
20240404,165800,1100421990,5490,5490,5490,5490,0
|
|
20240404,165700,1100421990,5490,5490,5490,5490,0
|
|
20240404,165600,1100421990,5490,5490,5490,5490,0
|
|
20240404,165500,1100421990,5490,5490,5490,5490,0
|
|
20240404,165400,1100421990,5490,5490,5490,5490,0
|
|
20240404,165300,1100421990,5490,5490,5490,5490,0
|
|
20240404,165200,1100421990,5490,5490,5490,5490,0
|
|
20240404,165100,1100421990,5490,5490,5490,5490,0
|
|
20240404,165000,1100421990,5490,5490,5490,5490,0
|
|
20240404,164900,1100421990,5490,5490,5490,5490,0
|
|
20240404,164800,1100421990,5490,5490,5490,5490,0
|
|
20240404,164700,1100421990,5490,5490,5490,5490,0
|
|
20240404,164600,1100421990,5490,5490,5490,5490,0
|
|
20240404,164500,1100421990,5490,5490,5490,5490,0
|
|
20240404,164400,1100421990,5490,5490,5490,5490,0
|
|
20240404,164300,1100421990,5490,5490,5490,5490,0
|
|
20240404,164200,1100421990,5490,5490,5490,5490,0
|
|
20240404,164100,1100421990,5490,5490,5490,5490,0
|
|
20240404,164000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,163900,1100421990,5490,5490,5490,5490,0
|
|
20240404,163800,1100421990,5490,5490,5490,5490,0
|
|
20240404,163700,1100421990,5490,5490,5490,5490,0
|
|
20240404,163600,1100421990,5490,5490,5490,5490,0
|
|
20240404,163500,1100421990,5490,5490,5490,5490,0
|
|
20240404,163400,1100421990,5490,5490,5490,5490,0
|
|
20240404,163300,1100421990,5490,5490,5490,5490,0
|
|
20240404,163200,1100421990,5490,5490,5490,5490,0
|
|
20240404,163100,1100421990,5490,5490,5490,5490,0
|
|
20240404,163000,1100421990,5490,5490,5490,5490,0
|
|
20240404,162900,1100421990,5490,5490,5490,5490,0
|
|
20240404,162800,1100421990,5490,5490,5490,5490,0
|
|
20240404,162700,1100421990,5490,5490,5490,5490,0
|
|
20240404,162600,1100421990,5490,5490,5490,5490,0
|
|
20240404,162500,1100421990,5490,5490,5490,5490,0
|
|
20240404,162400,1100421990,5490,5490,5490,5490,0
|
|
20240404,162300,1100421990,5490,5490,5490,5490,0
|
|
20240404,162200,1100421990,5490,5490,5490,5490,0
|
|
20240404,162100,1100421990,5490,5490,5490,5490,0
|
|
20240404,162000,1100421990,5490,5490,5490,5490,0
|
|
20240404,161900,1100421990,5490,5490,5490,5490,0
|
|
20240404,161800,1100421990,5490,5490,5490,5490,0
|
|
20240404,161700,1100421990,5490,5490,5490,5490,0
|
|
20240404,161600,1100421990,5490,5490,5490,5490,0
|
|
20240404,161500,1100421990,5490,5490,5490,5490,0
|
|
20240404,161400,1100421990,5490,5490,5490,5490,0
|
|
20240404,161300,1100421990,5490,5490,5490,5490,0
|
|
20240404,161200,1100421990,5490,5490,5490,5490,0
|
|
20240404,161100,1100421990,5490,5490,5490,5490,0
|
|
20240404,161000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,160900,1100421990,5490,5490,5490,5490,0
|
|
20240404,160800,1100421990,5490,5490,5490,5490,0
|
|
20240404,160700,1100421990,5490,5490,5490,5490,0
|
|
20240404,160600,1100421990,5490,5490,5490,5490,0
|
|
20240404,160500,1100421990,5490,5490,5490,5490,0
|
|
20240404,160400,1100421990,5490,5490,5490,5490,0
|
|
20240404,160300,1100421990,5490,5490,5490,5490,0
|
|
20240404,160200,1100421990,5490,5490,5490,5490,0
|
|
20240404,160100,1100421990,5490,5490,5490,5490,0
|
|
20240404,160000,1100421990,5490,5490,5490,5490,0
|
|
20240404,155900,1100421990,5490,5490,5490,5490,0
|
|
20240404,155800,1100421990,5490,5490,5490,5490,0
|
|
20240404,155700,1100421990,5490,5490,5490,5490,0
|
|
20240404,155600,1100421990,5490,5490,5490,5490,0
|
|
20240404,155500,1100421990,5490,5490,5490,5490,0
|
|
20240404,155400,1100421990,5490,5490,5490,5490,0
|
|
20240404,155300,1100421990,5490,5490,5490,5490,0
|
|
20240404,155200,1100421990,5490,5490,5490,5490,0
|
|
20240404,155100,1100421990,5490,5490,5490,5490,0
|
|
20240404,155000,1100421990,5490,5490,5490,5490,0
|
|
20240404,154900,1100421990,5490,5490,5490,5490,0
|
|
20240404,154800,1100421990,5490,5490,5490,5490,0
|
|
20240404,154700,1100421990,5490,5490,5490,5490,0
|
|
20240404,154600,1100421990,5490,5490,5490,5490,0
|
|
20240404,154500,1100421990,5490,5490,5490,5490,0
|
|
20240404,154400,1100421990,5490,5490,5490,5490,0
|
|
20240404,154300,1100421990,5490,5490,5490,5490,0
|
|
20240404,154200,1100421990,5490,5490,5490,5490,0
|
|
20240404,154100,1100421990,5490,5490,5490,5490,0
|
|
20240404,154000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,153900,1100421990,5490,5490,5490,5490,0
|
|
20240404,153800,1100421990,5490,5490,5490,5490,0
|
|
20240404,153700,1100421990,5490,5490,5490,5490,0
|
|
20240404,153600,1100421990,5490,5490,5490,5490,0
|
|
20240404,153500,1100421990,5490,5490,5490,5490,0
|
|
20240404,153400,1100421990,5490,5490,5490,5490,0
|
|
20240404,153300,1100421990,5490,5490,5490,5490,0
|
|
20240404,153200,1100421990,5490,5490,5490,5490,0
|
|
20240404,153100,1100421990,5490,5490,5490,5490,0
|
|
20240404,153000,1100421990,5490,5490,5490,5490,1109
|
|
20240404,152900,1094333580,5510,5510,5510,5510,0
|
|
20240404,152800,1094333580,5510,5510,5510,5510,0
|
|
20240404,152700,1094333580,5510,5510,5510,5510,0
|
|
20240404,152600,1094333580,5510,5510,5510,5510,0
|
|
20240404,152500,1094333580,5510,5510,5510,5510,0
|
|
20240404,152400,1094333580,5510,5510,5510,5510,0
|
|
20240404,152300,1094333580,5510,5510,5510,5510,0
|
|
20240404,152200,1094333580,5510,5510,5510,5510,0
|
|
20240404,152100,1094333580,5510,5510,5510,5510,0
|
|
20240404,152000,1094333580,5510,5510,5510,5510,0
|
|
20240404,151900,1094333580,5510,5510,5510,5510,501
|
|
20240404,151800,1091573070,5530,5530,5530,5530,10
|
|
20240404,151700,1091517770,5500,5500,5500,5500,0
|
|
20240404,151600,1091517770,5500,5500,5500,5500,25
|
|
20240404,151500,1091380270,5500,5500,5500,5500,0
|
|
20240404,151400,1091380270,5500,5500,5500,5500,0
|
|
20240404,151300,1091380270,5500,5500,5500,5500,18
|
|
20240404,151200,1091281270,5490,5490,5490,5490,0
|
|
20240404,151100,1091281270,5490,5490,5490,5490,0
|
|
20240404,151000,1091281270,5490,5490,5490,5490,20
|
|
20240404,150900,1091171470,5490,5490,5490,5490,10
|
|
20240404,150800,1091116570,5490,5490,5490,5490,0
|
|
20240404,150700,1091116570,5490,5510,5540,5490,720
|
|
20240404,150600,1087134160,5510,5510,5510,5510,500
|
|
20240404,150500,1084379160,5510,5510,5510,5510,63
|
|
20240404,150400,1084032030,5510,5510,5510,5510,0
|
|
20240404,150300,1084032030,5510,5510,5510,5510,0
|
|
20240404,150200,1084032030,5510,5510,5510,5510,0
|
|
20240404,150100,1084032030,5510,5510,5510,5510,1
|
|
20240404,150000,1084026520,5480,5480,5480,5480,0
|
|
20240404,145900,1084026520,5480,5480,5480,5480,0
|
|
20240404,145800,1084026520,5480,5480,5480,5480,0
|
|
20240404,145700,1084026520,5480,5480,5480,5480,0
|
|
20240404,145600,1084026520,5480,5480,5480,5480,0
|
|
20240404,145500,1084026520,5480,5480,5480,5480,0
|
|
20240404,145400,1084026520,5480,5480,5480,5480,0
|
|
20240404,145300,1084026520,5480,5480,5480,5480,0
|
|
20240404,145200,1084026520,5480,5480,5480,5480,0
|
|
20240404,145100,1084026520,5480,5480,5480,5480,0
|
|
20240404,145000,1084026520,5480,5480,5480,5480,0
|
|
20240404,144900,1084026520,5480,5480,5480,5480,105
|
|
20240404,144800,1083451120,5480,5480,5480,5480,40
|
|
20240404,144700,1083231920,5480,5480,5480,5480,0
|
|
20240404,144600,1083231920,5480,5480,5480,5480,0
|
|
20240404,144500,1083231920,5480,5480,5480,5480,0
|
|
20240404,144400,1083231920,5480,5480,5480,5480,2000
|
|
20240404,144300,1072271920,5480,5480,5480,5480,0
|
|
20240404,144200,1072271920,5480,5480,5480,5480,2
|
|
20240404,144100,1072260960,5480,5480,5480,5480,0
|
|
20240404,144000,1072260960,5480,5480,5480,5480,0
|
|
20240404,143900,1072260960,5480,5480,5480,5480,0
|
|
20240404,143800,1072260960,5480,5480,5480,5480,0
|
|
20240404,143700,1072260960,5480,5480,5480,5480,0
|
|
20240404,143600,1072260960,5480,5480,5480,5480,0
|
|
20240404,143500,1072260960,5480,5480,5480,5480,0
|
|
20240404,143400,1072260960,5480,5480,5480,5480,0
|
|
20240404,143300,1072260960,5480,5480,5480,5480,0
|
|
20240404,143200,1072260960,5480,5480,5480,5480,0
|
|
20240404,143100,1072260960,5480,5480,5480,5480,0
|
|
20240404,143000,1072260960,5480,5480,5480,5480,0
|
|
20240404,142900,1072260960,5480,5500,5500,5480,2250
|
|
20240404,142800,1059925050,5500,5500,5500,5500,0
|
|
20240404,142700,1059925050,5500,5500,5500,5500,0
|
|
20240404,142600,1059925050,5500,5500,5500,5500,0
|
|
20240404,142500,1059925050,5500,5500,5500,5500,0
|
|
20240404,142400,1059925050,5500,5500,5500,5500,0
|
|
20240404,142300,1059925050,5500,5500,5500,5500,1350
|
|
20240404,142200,1052500050,5510,5510,5510,5510,0
|
|
20240404,142100,1052500050,5510,5510,5510,5510,0
|
|
20240404,142000,1052500050,5510,5510,5510,5510,191
|
|
20240404,141900,1051447640,5510,5510,5510,5510,9
|
|
20240404,141800,1051398050,5510,5510,5510,5510,100
|
|
20240404,141700,1050847050,5500,5500,5500,5500,0
|
|
20240404,141600,1050847050,5500,5500,5500,5500,0
|
|
20240404,141500,1050847050,5500,5500,5500,5500,0
|
|
20240404,141400,1050847050,5500,5500,5500,5500,0
|
|
20240404,141300,1050847050,5500,5520,5520,5500,500
|
|
20240404,141200,1048096870,5530,5530,5530,5530,1
|
|
20240404,141100,1048091340,5520,5520,5520,5520,0
|
|
20240404,141000,1048091340,5520,5520,5520,5520,0
|
|
20240404,140900,1048091340,5520,5520,5520,5520,0
|
|
20240404,140800,1048091340,5520,5520,5520,5520,0
|
|
20240404,140700,1048091340,5520,5520,5520,5520,0
|
|
20240404,140600,1048091340,5520,5520,5520,5520,0
|
|
20240404,140500,1048091340,5520,5520,5520,5520,0
|
|
20240404,140400,1048091340,5520,5520,5520,5520,10
|
|
20240404,140300,1048036140,5510,5510,5510,5510,0
|
|
20240404,140200,1048036140,5510,5510,5510,5510,0
|
|
20240404,140100,1048036140,5510,5510,5510,5510,1
|
|
20240404,140000,1048030630,5530,5530,5530,5530,0
|
|
20240404,135900,1048030630,5530,5530,5530,5530,0
|
|
20240404,135800,1048030630,5530,5530,5530,5530,0
|
|
20240404,135700,1048030630,5530,5530,5530,5530,0
|
|
20240404,135600,1048030630,5530,5530,5530,5530,0
|
|
20240404,135500,1048030630,5530,5530,5530,5530,0
|
|
20240404,135400,1048030630,5530,5530,5530,5530,0
|
|
20240404,135300,1048030630,5530,5530,5530,5530,0
|
|
20240404,135200,1048030630,5530,5530,5530,5530,0
|
|
20240404,135100,1048030630,5530,5530,5530,5530,6
|
|
20240404,135000,1047997450,5500,5500,5500,5500,0
|
|
20240404,134900,1047997450,5500,5500,5500,5500,0
|
|
20240404,134800,1047997450,5500,5500,5500,5500,0
|
|
20240404,134700,1047997450,5500,5510,5510,5500,2250
|
|
20240404,134600,1035619410,5530,5530,5530,5530,0
|
|
20240404,134500,1035619410,5530,5530,5530,5530,220
|
|
20240404,134400,1034402810,5500,5500,5500,5500,0
|
|
20240404,134300,1034402810,5500,5500,5500,5500,0
|
|
20240404,134200,1034402810,5500,5500,5500,5500,0
|
|
20240404,134100,1034402810,5500,5500,5500,5500,0
|
|
20240404,134000,1034402810,5500,5500,5500,5500,0
|
|
20240404,133900,1034402810,5500,5500,5500,5500,0
|
|
20240404,133800,1034402810,5500,5500,5500,5500,0
|
|
20240404,133700,1034402810,5500,5500,5500,5500,0
|
|
20240404,133600,1034402810,5500,5500,5500,5500,0
|
|
20240404,133500,1034402810,5500,5510,5510,5500,2250
|
|
20240404,133400,1022020620,5550,5550,5550,5550,0
|
|
20240404,133300,1022020620,5550,5550,5550,5550,0
|
|
20240404,133200,1022020620,5550,5550,5550,5550,415
|
|
20240404,133100,1019717370,5510,5510,5510,5510,0
|
|
20240404,133000,1019717370,5510,5510,5510,5510,0
|
|
20240404,132900,1019717370,5510,5510,5510,5510,0
|
|
20240404,132800,1019717370,5510,5510,5510,5510,0
|
|
20240404,132700,1019717370,5510,5510,5510,5510,0
|
|
20240404,132600,1019717370,5510,5510,5510,5510,0
|
|
20240404,132500,1019717370,5510,5510,5510,5510,0
|
|
20240404,132400,1019717370,5510,5510,5510,5510,0
|
|
20240404,132300,1019717370,5510,5510,5510,5510,0
|
|
20240404,132200,1019717370,5510,5520,5520,5510,40
|
|
20240404,132100,1019496770,5520,5520,5520,5520,30
|
|
20240404,132000,1019331170,5570,5570,5570,5570,0
|
|
20240404,131900,1019331170,5570,5570,5570,5570,200
|
|
20240404,131800,1018217170,5570,5560,5570,5560,4
|
|
20240404,131700,1018194900,5570,5570,5570,5570,0
|
|
20240404,131600,1018194900,5570,5560,5570,5560,3000
|
|
20240404,131500,1001493850,5560,5560,5560,5560,0
|
|
20240404,131400,1001493850,5560,5560,5560,5560,0
|
|
20240404,131300,1001493850,5560,5520,5560,5520,13
|
|
20240404,131200,1001421970,5560,5560,5560,5560,0
|
|
20240404,131100,1001421970,5560,5530,5560,5530,3000
|
|
20240404,131000,984762210,5530,5530,5530,5530,1
|
|
20240404,130900,984756680,5500,5500,5500,5500,0
|
|
20240404,130800,984756680,5500,5500,5500,5500,30
|
|
20240404,130700,984591680,5500,5500,5500,5500,0
|
|
20240404,130600,984591680,5500,5500,5500,5500,30
|
|
20240404,130500,984426680,5530,5530,5530,5530,0
|
|
20240404,130400,984426680,5530,5530,5530,5530,0
|
|
20240404,130300,984426680,5530,5530,5530,5530,0
|
|
20240404,130200,984426680,5530,5530,5530,5530,1
|
|
20240404,130100,984421150,5530,5530,5530,5530,0
|
|
20240404,130000,984421150,5530,5530,5530,5530,0
|
|
20240404,125900,984421150,5530,5530,5530,5530,0
|
|
20240404,125800,984421150,5530,5530,5530,5530,0
|
|
20240404,125700,984421150,5530,5530,5530,5530,0
|
|
20240404,125600,984421150,5530,5530,5530,5530,0
|
|
20240404,125500,984421150,5530,5530,5530,5530,0
|
|
20240404,125400,984421150,5530,5530,5530,5530,0
|
|
20240404,125300,984421150,5530,5530,5530,5530,0
|
|
20240404,125200,984421150,5530,5530,5530,5530,0
|
|
20240404,125100,984421150,5530,5530,5530,5530,0
|
|
20240404,125000,984421150,5530,5530,5530,5530,2
|
|
20240404,124900,984410090,5500,5520,5520,5500,2250
|
|
20240404,124800,972028220,5520,5520,5520,5520,0
|
|
20240404,124700,972028220,5520,5520,5520,5520,0
|
|
20240404,124600,972028220,5520,5520,5520,5520,0
|
|
20240404,124500,972028220,5520,5520,5520,5520,0
|
|
20240404,124400,972028220,5520,5520,5520,5520,0
|
|
20240404,124300,972028220,5520,5520,5520,5520,0
|
|
20240404,124200,972028220,5520,5520,5520,5520,5
|
|
20240404,124100,972000620,5510,5510,5510,5510,0
|
|
20240404,124000,972000620,5510,5510,5510,5510,0
|
|
20240404,123900,972000620,5510,5510,5510,5510,0
|
|
20240404,123800,972000620,5510,5510,5510,5510,0
|
|
20240404,123700,972000620,5510,5510,5510,5510,0
|
|
20240404,123600,972000620,5510,5520,5520,5510,46
|
|
20240404,123500,971746850,5520,5520,5520,5520,0
|
|
20240404,123400,971746850,5520,5520,5520,5520,0
|
|
20240404,123300,971746850,5520,5520,5520,5520,183
|
|
20240404,123200,970736690,5520,5520,5520,5520,1
|
|
20240404,123100,970731170,5550,5550,5550,5550,9090
|
|
20240404,123000,920281670,5550,5530,5550,5530,600
|
|
20240404,122900,916956350,5500,5500,5500,5500,0
|
|
20240404,122800,916956350,5500,5500,5500,5500,0
|
|
20240404,122700,916956350,5500,5500,5500,5500,0
|
|
20240404,122600,916956350,5500,5500,5500,5500,0
|
|
20240404,122500,916956350,5500,5500,5500,5500,0
|
|
20240404,122400,916956350,5500,5500,5500,5500,0
|
|
20240404,122300,916956350,5500,5500,5500,5500,0
|
|
20240404,122200,916956350,5500,5520,5520,5500,2250
|
|
20240404,122100,904570980,5550,5550,5550,5550,0
|
|
20240404,122000,904570980,5550,5550,5550,5550,0
|
|
20240404,121900,904570980,5550,5550,5550,5550,0
|
|
20240404,121800,904570980,5550,5550,5550,5550,0
|
|
20240404,121700,904570980,5550,5550,5550,5550,0
|
|
20240404,121600,904570980,5550,5550,5550,5550,0
|
|
20240404,121500,904570980,5550,5550,5550,5550,0
|
|
20240404,121400,904570980,5550,5550,5550,5550,0
|
|
20240404,121300,904570980,5550,5550,5550,5550,1
|
|
20240404,121200,904565430,5550,5550,5550,5550,2
|
|
20240404,121100,904554330,5550,5550,5550,5550,5675
|
|
20240404,121000,873058080,5550,5550,5550,5550,0
|
|
20240404,120900,873058080,5550,5550,5550,5550,0
|
|
20240404,120800,873058080,5550,5550,5550,5550,1
|
|
20240404,120700,873052530,5550,5550,5550,5550,3
|
|
20240404,120600,873035880,5520,5520,5520,5520,0
|
|
20240404,120500,873035880,5520,5520,5520,5520,0
|
|
20240404,120400,873035880,5520,5520,5520,5520,0
|
|
20240404,120300,873035880,5520,5520,5520,5520,0
|
|
20240404,120200,873035880,5520,5520,5520,5520,0
|
|
20240404,120100,873035880,5520,5520,5520,5520,0
|
|
20240404,120000,873035880,5520,5520,5520,5520,0
|
|
20240404,115900,873035880,5520,5520,5520,5520,0
|
|
20240404,115800,873035880,5520,5520,5520,5520,0
|
|
20240404,115700,873035880,5520,5520,5520,5520,0
|
|
20240404,115600,873035880,5520,5520,5520,5520,0
|
|
20240404,115500,873035880,5520,5520,5520,5520,951
|
|
20240404,115400,867786360,5530,5530,5530,5530,0
|
|
20240404,115300,867786360,5530,5530,5530,5530,200
|
|
20240404,115200,866680360,5530,5530,5530,5530,1
|
|
20240404,115100,866674830,5550,5550,5550,5550,1
|
|
20240404,115000,866669280,5520,5550,5550,5520,2270
|
|
20240404,114900,854138280,5520,5520,5520,5520,0
|
|
20240404,114800,854138280,5520,5520,5520,5520,0
|
|
20240404,114700,854138280,5520,5530,5530,5520,269
|
|
20240404,114600,852653210,5530,5530,5530,5530,0
|
|
20240404,114500,852653210,5530,5530,5530,5530,0
|
|
20240404,114400,852653210,5530,5530,5530,5530,1
|
|
20240404,114300,852647680,5530,5530,5530,5530,0
|
|
20240404,114200,852647680,5530,5530,5530,5530,0
|
|
20240404,114100,852647680,5530,5530,5530,5530,0
|
|
20240404,114000,852647680,5530,5530,5530,5530,90
|
|
20240404,113900,852149980,5540,5540,5540,5540,200
|
|
20240404,113800,851041980,5540,5540,5540,5540,0
|
|
20240404,113700,851041980,5540,5540,5540,5540,0
|
|
20240404,113600,851041980,5540,5540,5540,5540,20
|
|
20240404,113500,850931180,5560,5560,5560,5560,0
|
|
20240404,113400,850931180,5560,5560,5560,5560,0
|
|
20240404,113300,850931180,5560,5560,5560,5560,0
|
|
20240404,113200,850931180,5560,5560,5560,5560,0
|
|
20240404,113100,850931180,5560,5560,5560,5560,0
|
|
20240404,113000,850931180,5560,5530,5560,5530,4
|
|
20240404,112900,850908970,5530,5530,5530,5530,0
|
|
20240404,112800,850908970,5530,5530,5530,5530,0
|
|
20240404,112700,850908970,5530,5530,5530,5530,0
|
|
20240404,112600,850908970,5530,5530,5530,5530,0
|
|
20240404,112500,850908970,5530,5530,5530,5530,0
|
|
20240404,112400,850908970,5530,5530,5530,5530,0
|
|
20240404,112300,850908970,5530,5530,5530,5530,8060
|
|
20240404,112200,806337170,5530,5530,5530,5530,2250
|
|
20240404,112100,793894670,5530,5530,5530,5530,0
|
|
20240404,112000,793894670,5530,5530,5530,5530,0
|
|
20240404,111900,793894670,5530,5530,5530,5530,0
|
|
20240404,111800,793894670,5530,5530,5530,5530,0
|
|
20240404,111700,793894670,5530,5530,5530,5530,699
|
|
20240404,111600,790029200,5560,5560,5560,5560,0
|
|
20240404,111500,790029200,5560,5560,5560,5560,1
|
|
20240404,111400,790023640,5560,5560,5560,5560,3
|
|
20240404,111300,790006960,5530,5530,5530,5530,50
|
|
20240404,111200,789730460,5500,5500,5500,5500,0
|
|
20240404,111100,789730460,5500,5500,5500,5500,0
|
|
20240404,111000,789730460,5500,5500,5500,5500,0
|
|
20240404,110900,789730460,5500,5500,5500,5500,0
|
|
20240404,110800,789730460,5500,5520,5520,5500,2250
|
|
20240404,110700,777335000,5560,5560,5560,5560,0
|
|
20240404,110600,777335000,5560,5560,5560,5560,2
|
|
20240404,110500,777323880,5560,5560,5560,5560,0
|
|
20240404,110400,777323880,5560,5560,5560,5560,0
|
|
20240404,110300,777323880,5560,5560,5560,5560,0
|
|
20240404,110200,777323880,5560,5560,5560,5560,240
|
|
20240404,110100,775989480,5560,5560,5560,5560,0
|
|
20240404,110000,775989480,5560,5560,5560,5560,0
|
|
20240404,105900,775989480,5560,5560,5560,5560,0
|
|
20240404,105800,775989480,5560,5560,5560,5560,0
|
|
20240404,105700,775989480,5560,5560,5560,5560,0
|
|
20240404,105600,775989480,5560,5560,5560,5560,0
|
|
20240404,105500,775989480,5560,5560,5560,5560,0
|
|
20240404,105400,775989480,5560,5560,5560,5560,2
|
|
20240404,105300,775978360,5550,5550,5550,5550,0
|
|
20240404,105200,775978360,5550,5550,5550,5550,0
|
|
20240404,105100,775978360,5550,5550,5550,5550,0
|
|
20240404,105000,775978360,5550,5550,5550,5550,0
|
|
20240404,104900,775978360,5550,5550,5550,5550,30
|
|
20240404,104800,775811860,5550,5550,5550,5550,0
|
|
20240404,104700,775811860,5550,5550,5550,5550,1
|
|
20240404,104600,775806310,5550,5550,5550,5550,2
|
|
20240404,104500,775795210,5510,5510,5510,5510,100
|
|
20240404,104400,775244210,5510,5510,5510,5510,0
|
|
20240404,104300,775244210,5510,5510,5510,5510,6
|
|
20240404,104200,775211150,5550,5550,5550,5550,12
|
|
20240404,104100,775144550,5550,5550,5550,5550,0
|
|
20240404,104000,775144550,5550,5550,5550,5550,0
|
|
20240404,103900,775144550,5550,5550,5550,5550,0
|
|
20240404,103800,775144550,5550,5550,5550,5550,3
|
|
20240404,103700,775127900,5550,5550,5550,5550,0
|
|
20240404,103600,775127900,5550,5550,5550,5550,0
|
|
20240404,103500,775127900,5550,5550,5550,5550,0
|
|
20240404,103400,775127900,5550,5550,5550,5550,0
|
|
20240404,103300,775127900,5550,5550,5550,5550,0
|
|
20240404,103200,775127900,5550,5550,5550,5550,0
|
|
20240404,103100,775127900,5550,5550,5550,5550,3
|
|
20240404,103000,775111250,5500,5500,5500,5500,0
|
|
20240404,102900,775111250,5500,5530,5530,5500,40000
|
|
20240404,102800,554521520,5530,5530,5530,5530,1
|
|
20240404,102700,554515990,5530,5530,5530,5530,103
|
|
20240404,102600,553946400,5530,5540,5540,5530,4606
|
|
20240404,102500,528459170,5550,5550,5550,5550,0
|
|
20240404,102400,528459170,5550,5550,5550,5550,0
|
|
20240404,102300,528459170,5550,5550,5550,5550,0
|
|
20240404,102200,528459170,5550,5570,5570,5550,3
|
|
20240404,102100,528442480,5570,5570,5570,5570,208
|
|
20240404,102000,527283920,5570,5570,5570,5570,0
|
|
20240404,101900,527283920,5570,5570,5570,5570,0
|
|
20240404,101800,527283920,5570,5570,5570,5570,0
|
|
20240404,101700,527283920,5570,5570,5570,5570,12771
|
|
20240404,101600,456149450,5570,5570,5570,5570,0
|
|
20240404,101500,456149450,5570,5570,5570,5570,412
|
|
20240404,101400,453854610,5570,5570,5570,5570,83
|
|
20240404,101300,453392300,5560,5560,5560,5560,1160
|
|
20240404,101200,446942700,5560,5560,5560,5560,100
|
|
20240404,101100,446386700,5550,5550,5550,5550,100
|
|
20240404,101000,445831700,5550,5550,5550,5540,996
|
|
20240404,100900,440309920,5550,5550,5550,5550,1
|
|
20240404,100800,440304370,5560,5560,5560,5560,1
|
|
20240404,100700,440298810,5560,5560,5560,5560,3
|
|
20240404,100600,440282130,5560,5560,5560,5560,271
|
|
20240404,100500,438775370,5540,5560,5560,5540,11003
|
|
20240404,100400,377793650,5600,5600,5600,5600,2
|
|
20240404,100300,377782450,5600,5600,5600,5600,1
|
|
20240404,100200,377776850,5600,5600,5600,5600,1
|
|
20240404,100100,377771250,5590,5590,5590,5590,0
|
|
20240404,100000,377771250,5590,5590,5590,5590,1
|
|
20240404,095900,377765660,5600,5580,5600,5570,7331
|
|
20240404,095800,336909160,5590,5590,5590,5590,1
|
|
20240404,095700,336903570,5590,5600,5600,5590,1396
|
|
20240404,095600,329099520,5610,5610,5610,5610,1
|
|
20240404,095500,329093910,5590,5600,5600,5590,303
|
|
20240404,095400,327399980,5610,5610,5610,5610,1
|
|
20240404,095300,327394370,5610,5610,5610,5610,2
|
|
20240404,095200,327383150,5610,5590,5610,5580,3462
|
|
20240404,095100,308064530,5590,5600,5600,5590,2495
|
|
20240404,095000,294101970,5600,5600,5600,5600,39
|
|
20240404,094900,293883570,5600,5600,5600,5600,0
|
|
20240404,094800,293883570,5600,5610,5610,5600,985
|
|
20240404,094700,288363180,5610,5610,5610,5610,108
|
|
20240404,094600,287757300,5610,5610,5610,5610,70
|
|
20240404,094500,287364600,5600,5600,5600,5600,52
|
|
20240404,094400,287073400,5600,5600,5600,5600,0
|
|
20240404,094300,287073400,5600,5600,5600,5600,1561
|
|
20240404,094200,278331800,5600,5600,5600,5600,0
|
|
20240404,094100,278331800,5600,5600,5600,5600,101
|
|
20240404,094000,277766200,5600,5600,5610,5600,344
|
|
20240404,093900,275839780,5590,5600,5600,5590,4526
|
|
20240404,093800,250497590,5600,5590,5600,5590,5526
|
|
20240404,093700,219552000,5590,5590,5590,5590,7
|
|
20240404,093600,219512870,5590,5590,5590,5590,1363
|
|
20240404,093500,211893700,5590,5590,5600,5590,1207
|
|
20240404,093400,205144570,5600,5600,5600,5600,2100
|
|
20240404,093300,193384570,5600,5590,5600,5580,2565
|
|
20240404,093200,179038500,5600,5570,5600,5570,5356
|
|
20240404,093100,149116870,5580,5570,5580,5570,2071
|
|
20240404,093000,137560850,5570,5570,5570,5570,1
|
|
20240404,092900,137555280,5570,5570,5570,5570,0
|
|
20240404,092800,137555280,5570,5570,5580,5540,1623
|
|
20240404,092700,128514230,5570,5530,5570,5530,5816
|
|
20240404,092600,96184400,5540,5540,5540,5540,2385
|
|
20240404,092500,82971500,5530,5520,5530,5520,1177
|
|
20240404,092400,76462910,5520,5510,5520,5500,2100
|
|
20240404,092300,64878900,5500,5500,5500,5500,1310
|
|
20240404,092200,57673900,5490,5490,5490,5490,0
|
|
20240404,092100,57673900,5490,5490,5490,5490,0
|
|
20240404,092000,57673900,5490,5480,5490,5480,1821
|
|
20240404,091900,47676620,5490,5490,5490,5490,0
|
|
20240404,091800,47676620,5490,5490,5490,5490,0
|
|
20240404,091700,47676620,5490,5490,5490,5490,1
|
|
20240404,091600,47671130,5480,5480,5480,5470,1827
|
|
20240404,091500,37675110,5470,5470,5470,5470,18
|
|
20240404,091400,37576650,5460,5470,5470,5460,44
|
|
20240404,091300,37336380,5480,5480,5480,5480,2
|
|
20240404,091200,37325420,5440,5440,5440,5440,100
|
|
20240404,091100,36781420,5440,5440,5440,5440,40
|
|
20240404,091000,36563820,5450,5450,5450,5450,983
|
|
20240404,090900,31206470,5460,5470,5470,5450,542
|
|
20240404,090800,28242550,5470,5470,5470,5470,0
|
|
20240404,090700,28242550,5470,5470,5470,5470,1
|
|
20240404,090600,28237080,5470,5470,5470,5470,0
|
|
20240404,090500,28237080,5470,5470,5470,5470,20
|
|
20240404,090400,28127680,5440,5440,5440,5440,0
|
|
20240404,090300,28127680,5440,5460,5460,5440,1298
|
|
20240404,090200,21055970,5460,5460,5460,5460,230
|
|
20240404,090100,19800170,5470,5470,5470,5470,4
|
|
20240404,090000,19778290,5450,5420,5450,5420,3649
|