635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193200,633301370,5320,5320,5320,5320,2189
|
|
20240405,193100,633301370,5320,5320,5320,5320,0
|
|
20240405,193000,633301370,5320,5320,5320,5320,0
|
|
20240405,192900,633301370,5320,5320,5320,5320,0
|
|
20240405,192800,633301370,5320,5320,5320,5320,0
|
|
20240405,192700,633301370,5320,5320,5320,5320,0
|
|
20240405,192600,633301370,5320,5320,5320,5320,0
|
|
20240405,192500,633301370,5320,5320,5320,5320,0
|
|
20240405,192400,633301370,5320,5320,5320,5320,0
|
|
20240405,192300,633301370,5320,5320,5320,5320,0
|
|
20240405,192200,633301370,5320,5320,5320,5320,0
|
|
20240405,192100,633301370,5320,5320,5320,5320,0
|
|
20240405,192000,633301370,5320,5320,5320,5320,0
|
|
20240405,191900,633301370,5320,5320,5320,5320,0
|
|
20240405,191800,633301370,5320,5320,5320,5320,0
|
|
20240405,191700,633301370,5320,5320,5320,5320,0
|
|
20240405,191600,633301370,5320,5320,5320,5320,0
|
|
20240405,191500,633301370,5320,5320,5320,5320,0
|
|
20240405,191400,633301370,5320,5320,5320,5320,0
|
|
20240405,191300,633301370,5320,5320,5320,5320,0
|
|
20240405,191200,633301370,5320,5320,5320,5320,0
|
|
20240405,191100,633301370,5320,5320,5320,5320,0
|
|
20240405,191000,633301370,5320,5320,5320,5320,0
|
|
20240405,190900,633301370,5320,5320,5320,5320,0
|
|
20240405,190800,633301370,5320,5320,5320,5320,0
|
|
20240405,190700,633301370,5320,5320,5320,5320,0
|
|
20240405,190600,633301370,5320,5320,5320,5320,0
|
|
20240405,190500,633301370,5320,5320,5320,5320,0
|
|
20240405,190400,633301370,5320,5320,5320,5320,0
|
|
20240405,190300,633301370,5320,5320,5320,5320,0
|
|
20240405,190200,633301370,5320,5320,5320,5320,2189
|
|
20240405,190100,633301370,5320,5320,5320,5320,0
|
|
20240405,190000,633301370,5320,5320,5320,5320,0
|
|
20240405,185900,633301370,5320,5320,5320,5320,0
|
|
20240405,185800,633301370,5320,5320,5320,5320,0
|
|
20240405,185700,633301370,5320,5320,5320,5320,0
|
|
20240405,185600,633301370,5320,5320,5320,5320,0
|
|
20240405,185500,633301370,5320,5320,5320,5320,0
|
|
20240405,185400,633301370,5320,5320,5320,5320,0
|
|
20240405,185300,633301370,5320,5320,5320,5320,0
|
|
20240405,185200,633301370,5320,5320,5320,5320,0
|
|
20240405,185100,633301370,5320,5320,5320,5320,0
|
|
20240405,185000,633301370,5320,5320,5320,5320,0
|
|
20240405,184900,633301370,5320,5320,5320,5320,0
|
|
20240405,184800,633301370,5320,5320,5320,5320,0
|
|
20240405,184700,633301370,5320,5320,5320,5320,0
|
|
20240405,184600,633301370,5320,5320,5320,5320,0
|
|
20240405,184500,633301370,5320,5320,5320,5320,0
|
|
20240405,184400,633301370,5320,5320,5320,5320,0
|
|
20240405,184300,633301370,5320,5320,5320,5320,0
|
|
20240405,184200,633301370,5320,5320,5320,5320,0
|
|
20240405,184100,633301370,5320,5320,5320,5320,0
|
|
20240405,184000,633301370,5320,5320,5320,5320,0
|
|
20240405,183900,633301370,5320,5320,5320,5320,0
|
|
20240405,183800,633301370,5320,5320,5320,5320,0
|
|
20240405,183700,633301370,5320,5320,5320,5320,0
|
|
20240405,183600,633301370,5320,5320,5320,5320,0
|
|
20240405,183500,633301370,5320,5320,5320,5320,0
|
|
20240405,183400,633301370,5320,5320,5320,5320,0
|
|
20240405,183300,633301370,5320,5320,5320,5320,0
|
|
20240405,183200,633301370,5320,5320,5320,5320,2189
|
|
20240405,183100,633301370,5320,5320,5320,5320,0
|
|
20240405,183000,633301370,5320,5320,5320,5320,0
|
|
20240405,182900,633301370,5320,5320,5320,5320,0
|
|
20240405,182800,633301370,5320,5320,5320,5320,0
|
|
20240405,182700,633301370,5320,5320,5320,5320,0
|
|
20240405,182600,633301370,5320,5320,5320,5320,0
|
|
20240405,182500,633301370,5320,5320,5320,5320,0
|
|
20240405,182400,633301370,5320,5320,5320,5320,0
|
|
20240405,182300,633301370,5320,5320,5320,5320,0
|
|
20240405,182200,633301370,5320,5320,5320,5320,0
|
|
20240405,182100,633301370,5320,5320,5320,5320,0
|
|
20240405,182000,633301370,5320,5320,5320,5320,0
|
|
20240405,181900,633301370,5320,5320,5320,5320,0
|
|
20240405,181800,633301370,5320,5320,5320,5320,0
|
|
20240405,181700,633301370,5320,5320,5320,5320,0
|
|
20240405,181600,633301370,5320,5320,5320,5320,0
|
|
20240405,181500,633301370,5320,5320,5320,5320,0
|
|
20240405,181400,633301370,5320,5320,5320,5320,0
|
|
20240405,181300,633301370,5320,5320,5320,5320,0
|
|
20240405,181200,633301370,5320,5320,5320,5320,0
|
|
20240405,181100,633301370,5320,5320,5320,5320,0
|
|
20240405,181000,633301370,5320,5320,5320,5320,0
|
|
20240405,180900,633301370,5320,5320,5320,5320,0
|
|
20240405,180800,633301370,5320,5320,5320,5320,0
|
|
20240405,180700,633301370,5320,5320,5320,5320,0
|
|
20240405,180600,633301370,5320,5320,5320,5320,0
|
|
20240405,180500,633301370,5320,5320,5320,5320,0
|
|
20240405,180400,633301370,5320,5320,5320,5320,0
|
|
20240405,180300,633301370,5320,5320,5320,5320,0
|
|
20240405,180200,633301370,5320,5320,5320,5320,2189
|
|
20240405,180100,633301370,5320,5320,5320,5320,0
|
|
20240405,180000,633301370,5320,5320,5320,5320,0
|
|
20240405,175900,633301370,5320,5320,5320,5320,0
|
|
20240405,175800,633301370,5320,5320,5320,5320,0
|
|
20240405,175700,633301370,5320,5320,5320,5320,0
|
|
20240405,175600,633301370,5320,5320,5320,5320,0
|
|
20240405,175500,633301370,5320,5320,5320,5320,0
|
|
20240405,175400,633301370,5320,5320,5320,5320,0
|
|
20240405,175300,633301370,5320,5320,5320,5320,0
|
|
20240405,175200,633301370,5320,5320,5320,5320,0
|
|
20240405,175100,633301370,5320,5320,5320,5320,0
|
|
20240405,175000,633301370,5320,5320,5320,5320,0
|
|
20240405,174900,633301370,5320,5320,5320,5320,0
|
|
20240405,174800,633301370,5320,5320,5320,5320,0
|
|
20240405,174700,633301370,5320,5320,5320,5320,0
|
|
20240405,174600,633301370,5320,5320,5320,5320,0
|
|
20240405,174500,633301370,5320,5320,5320,5320,0
|
|
20240405,174400,633301370,5320,5320,5320,5320,0
|
|
20240405,174300,633301370,5320,5320,5320,5320,0
|
|
20240405,174200,633301370,5320,5320,5320,5320,0
|
|
20240405,174100,633301370,5320,5320,5320,5320,0
|
|
20240405,174000,633301370,5320,5320,5320,5320,0
|
|
20240405,173900,633301370,5320,5320,5320,5320,0
|
|
20240405,173800,633301370,5320,5320,5320,5320,0
|
|
20240405,173700,633301370,5320,5320,5320,5320,0
|
|
20240405,173600,633301370,5320,5320,5320,5320,0
|
|
20240405,173500,633301370,5320,5320,5320,5320,0
|
|
20240405,173400,633301370,5320,5320,5320,5320,0
|
|
20240405,173300,633301370,5320,5320,5320,5320,0
|
|
20240405,173200,633301370,5320,5320,5320,5320,2189
|
|
20240405,173100,633301370,5320,5320,5320,5320,0
|
|
20240405,173000,633301370,5320,5320,5320,5320,0
|
|
20240405,172900,633301370,5320,5320,5320,5320,0
|
|
20240405,172800,633301370,5320,5320,5320,5320,0
|
|
20240405,172700,633301370,5320,5320,5320,5320,0
|
|
20240405,172600,633301370,5320,5320,5320,5320,0
|
|
20240405,172500,633301370,5320,5320,5320,5320,0
|
|
20240405,172400,633301370,5320,5320,5320,5320,0
|
|
20240405,172300,633301370,5320,5320,5320,5320,0
|
|
20240405,172200,633301370,5320,5320,5320,5320,0
|
|
20240405,172100,633301370,5320,5320,5320,5320,0
|
|
20240405,172000,633301370,5320,5320,5320,5320,0
|
|
20240405,171900,633301370,5320,5320,5320,5320,0
|
|
20240405,171800,633301370,5320,5320,5320,5320,0
|
|
20240405,171700,633301370,5320,5320,5320,5320,0
|
|
20240405,171600,633301370,5320,5320,5320,5320,0
|
|
20240405,171500,633301370,5320,5320,5320,5320,0
|
|
20240405,171400,633301370,5320,5320,5320,5320,0
|
|
20240405,171300,633301370,5320,5320,5320,5320,0
|
|
20240405,171200,633301370,5320,5320,5320,5320,0
|
|
20240405,171100,633301370,5320,5320,5320,5320,0
|
|
20240405,171000,633301370,5320,5320,5320,5320,0
|
|
20240405,170900,633301370,5320,5320,5320,5320,0
|
|
20240405,170800,633301370,5320,5320,5320,5320,0
|
|
20240405,170700,633301370,5320,5320,5320,5320,0
|
|
20240405,170600,633301370,5320,5320,5320,5320,0
|
|
20240405,170500,633301370,5320,5320,5320,5320,0
|
|
20240405,170400,633301370,5320,5320,5320,5320,0
|
|
20240405,170300,633301370,5320,5320,5320,5320,0
|
|
20240405,170200,633301370,5320,5320,5320,5320,2189
|
|
20240405,170100,633301370,5320,5320,5320,5320,0
|
|
20240405,170000,633301370,5320,5320,5320,5320,0
|
|
20240405,165900,633301370,5320,5320,5320,5320,0
|
|
20240405,165800,633301370,5320,5320,5320,5320,0
|
|
20240405,165700,633301370,5320,5320,5320,5320,0
|
|
20240405,165600,633301370,5320,5320,5320,5320,0
|
|
20240405,165500,633301370,5320,5320,5320,5320,0
|
|
20240405,165400,633301370,5320,5320,5320,5320,0
|
|
20240405,165300,633301370,5320,5320,5320,5320,0
|
|
20240405,165200,633301370,5320,5320,5320,5320,0
|
|
20240405,165100,633301370,5320,5320,5320,5320,0
|
|
20240405,165000,633301370,5320,5320,5320,5320,0
|
|
20240405,164900,633301370,5320,5320,5320,5320,0
|
|
20240405,164800,633301370,5320,5320,5320,5320,0
|
|
20240405,164700,633301370,5320,5320,5320,5320,0
|
|
20240405,164600,633301370,5320,5320,5320,5320,0
|
|
20240405,164500,633301370,5320,5320,5320,5320,0
|
|
20240405,164400,633301370,5320,5320,5320,5320,0
|
|
20240405,164300,633301370,5320,5320,5320,5320,0
|
|
20240405,164200,633301370,5320,5320,5320,5320,0
|
|
20240405,164100,633301370,5320,5320,5320,5320,0
|
|
20240405,164000,633301370,5320,5320,5320,5320,0
|
|
20240405,163900,633301370,5320,5320,5320,5320,0
|
|
20240405,163800,633301370,5320,5320,5320,5320,0
|
|
20240405,163700,633301370,5320,5320,5320,5320,0
|
|
20240405,163600,633301370,5320,5320,5320,5320,0
|
|
20240405,163500,633301370,5320,5320,5320,5320,0
|
|
20240405,163400,633301370,5320,5320,5320,5320,0
|
|
20240405,163300,633301370,5320,5320,5320,5320,0
|
|
20240405,163200,633301370,5320,5320,5320,5320,2189
|
|
20240405,163100,633301370,5320,5320,5320,5320,0
|
|
20240405,163000,633301370,5320,5320,5320,5320,0
|
|
20240405,162900,633301370,5320,5320,5320,5320,0
|
|
20240405,162800,633301370,5320,5320,5320,5320,0
|
|
20240405,162700,633301370,5320,5320,5320,5320,0
|
|
20240405,162600,633301370,5320,5320,5320,5320,0
|
|
20240405,162500,633301370,5320,5320,5320,5320,0
|
|
20240405,162400,633301370,5320,5320,5320,5320,0
|
|
20240405,162300,633301370,5320,5320,5320,5320,0
|
|
20240405,162200,633301370,5320,5320,5320,5320,0
|
|
20240405,162100,633301370,5320,5320,5320,5320,0
|
|
20240405,162000,633301370,5320,5320,5320,5320,0
|
|
20240405,161900,633301370,5320,5320,5320,5320,0
|
|
20240405,161800,633301370,5320,5320,5320,5320,0
|
|
20240405,161700,633301370,5320,5320,5320,5320,0
|
|
20240405,161600,633301370,5320,5320,5320,5320,0
|
|
20240405,161500,633301370,5320,5320,5320,5320,0
|
|
20240405,161400,633301370,5320,5320,5320,5320,0
|
|
20240405,161300,633301370,5320,5320,5320,5320,0
|
|
20240405,161200,633301370,5320,5320,5320,5320,0
|
|
20240405,161100,633301370,5320,5320,5320,5320,0
|
|
20240405,161000,633301370,5320,5320,5320,5320,0
|
|
20240405,160900,633301370,5320,5320,5320,5320,0
|
|
20240405,160800,633301370,5320,5320,5320,5320,0
|
|
20240405,160700,633301370,5320,5320,5320,5320,0
|
|
20240405,160600,633301370,5320,5320,5320,5320,0
|
|
20240405,160500,633301370,5320,5320,5320,5320,0
|
|
20240405,160400,633301370,5320,5320,5320,5320,0
|
|
20240405,160300,633301370,5320,5320,5320,5320,0
|
|
20240405,160200,633301370,5320,5320,5320,5320,2189
|
|
20240405,160100,633301370,5320,5320,5320,5320,0
|
|
20240405,160000,633301370,5320,5320,5320,5320,0
|
|
20240405,155900,633301370,5320,5320,5320,5320,0
|
|
20240405,155800,633301370,5320,5320,5320,5320,0
|
|
20240405,155700,633301370,5320,5320,5320,5320,0
|
|
20240405,155600,633301370,5320,5320,5320,5320,0
|
|
20240405,155500,633301370,5320,5320,5320,5320,0
|
|
20240405,155400,633301370,5320,5320,5320,5320,0
|
|
20240405,155300,633301370,5320,5320,5320,5320,0
|
|
20240405,155200,633301370,5320,5320,5320,5320,0
|
|
20240405,155100,633301370,5320,5320,5320,5320,0
|
|
20240405,155000,633301370,5320,5320,5320,5320,0
|
|
20240405,154900,633301370,5320,5320,5320,5320,0
|
|
20240405,154800,633301370,5320,5320,5320,5320,0
|
|
20240405,154700,633301370,5320,5320,5320,5320,0
|
|
20240405,154600,633301370,5320,5320,5320,5320,0
|
|
20240405,154500,633301370,5320,5320,5320,5320,0
|
|
20240405,154400,633301370,5320,5320,5320,5320,0
|
|
20240405,154300,633301370,5320,5320,5320,5320,0
|
|
20240405,154200,633301370,5320,5320,5320,5320,0
|
|
20240405,154100,633301370,5320,5320,5320,5320,0
|
|
20240405,154000,633301370,5320,5320,5320,5320,0
|
|
20240405,153900,633301370,5320,5320,5320,5320,0
|
|
20240405,153800,633301370,5320,5320,5320,5320,0
|
|
20240405,153700,633301370,5320,5320,5320,5320,0
|
|
20240405,153600,633301370,5320,5320,5320,5320,0
|
|
20240405,153500,633301370,5320,5320,5320,5320,0
|
|
20240405,153400,633301370,5320,5320,5320,5320,0
|
|
20240405,153300,633301370,5320,5320,5320,5320,0
|
|
20240405,153200,633301370,5320,5320,5320,5320,2189
|
|
20240405,153100,633301370,5320,5320,5320,5320,0
|
|
20240405,153000,633301370,5320,5320,5320,5320,2189
|
|
20240405,152900,621655890,5310,5310,5310,5310,0
|
|
20240405,152800,621655890,5310,5310,5310,5310,0
|
|
20240405,152700,621655890,5310,5310,5310,5310,0
|
|
20240405,152600,621655890,5310,5310,5310,5310,0
|
|
20240405,152500,621655890,5310,5310,5310,5310,0
|
|
20240405,152400,621655890,5310,5310,5310,5310,0
|
|
20240405,152300,621655890,5310,5310,5310,5310,0
|
|
20240405,152200,621655890,5310,5310,5310,5310,0
|
|
20240405,152100,621655890,5310,5310,5310,5310,0
|
|
20240405,152000,621655890,5310,5310,5310,5310,0
|
|
20240405,151900,621655890,5310,5310,5310,5310,174
|
|
20240405,151800,620731950,5310,5320,5320,5310,982
|
|
20240405,151700,615508830,5310,5310,5310,5310,0
|
|
20240405,151600,615508830,5310,5310,5310,5310,287
|
|
20240405,151500,613984860,5300,5300,5300,5300,20
|
|
20240405,151400,613878860,5310,5310,5310,5310,3
|
|
20240405,151300,613862930,5330,5330,5330,5330,0
|
|
20240405,151200,613862930,5330,5330,5330,5330,0
|
|
20240405,151100,613862930,5330,5330,5330,5330,0
|
|
20240405,151000,613862930,5330,5330,5330,5330,1
|
|
20240405,150900,613857600,5310,5330,5330,5310,302
|
|
20240405,150800,612253940,5310,5310,5310,5310,0
|
|
20240405,150700,612253940,5310,5310,5310,5310,0
|
|
20240405,150600,612253940,5310,5310,5310,5310,0
|
|
20240405,150500,612253940,5310,5310,5310,5310,27
|
|
20240405,150400,612110570,5310,5310,5310,5310,19
|
|
20240405,150300,612009680,5320,5320,5320,5320,589
|
|
20240405,150200,608876200,5330,5330,5330,5330,10
|
|
20240405,150100,608822900,5310,5310,5310,5310,0
|
|
20240405,150000,608822900,5310,5310,5310,5310,0
|
|
20240405,145900,608822900,5310,5310,5310,5310,0
|
|
20240405,145800,608822900,5310,5310,5310,5310,1120
|
|
20240405,145700,602875700,5320,5320,5320,5320,100
|
|
20240405,145600,602343700,5330,5330,5330,5330,14
|
|
20240405,145500,602269080,5330,5330,5330,5330,0
|
|
20240405,145400,602269080,5330,5330,5330,5330,0
|
|
20240405,145300,602269080,5330,5330,5330,5330,0
|
|
20240405,145200,602269080,5330,5330,5330,5330,0
|
|
20240405,145100,602269080,5330,5330,5330,5330,0
|
|
20240405,145000,602269080,5330,5330,5330,5330,0
|
|
20240405,144900,602269080,5330,5330,5330,5330,0
|
|
20240405,144800,602269080,5330,5330,5330,5330,0
|
|
20240405,144700,602269080,5330,5320,5330,5320,200
|
|
20240405,144600,601204080,5320,5320,5320,5320,473
|
|
20240405,144500,598687720,5330,5330,5330,5330,0
|
|
20240405,144400,598687720,5330,5330,5330,5330,0
|
|
20240405,144300,598687720,5330,5330,5330,5330,0
|
|
20240405,144200,598687720,5330,5330,5330,5330,0
|
|
20240405,144100,598687720,5330,5330,5330,5330,0
|
|
20240405,144000,598687720,5330,5330,5330,5330,0
|
|
20240405,143900,598687720,5330,5330,5330,5330,1
|
|
20240405,143800,598682390,5330,5330,5330,5330,0
|
|
20240405,143700,598682390,5330,5330,5330,5330,100
|
|
20240405,143600,598149390,5320,5320,5320,5320,0
|
|
20240405,143500,598149390,5320,5320,5320,5320,0
|
|
20240405,143400,598149390,5320,5320,5320,5320,170
|
|
20240405,143300,597244990,5320,5320,5320,5320,665
|
|
20240405,143200,593707190,5320,5320,5320,5320,0
|
|
20240405,143100,593707190,5320,5320,5320,5320,10
|
|
20240405,143000,593653990,5320,5320,5320,5320,1
|
|
20240405,142900,593648670,5300,5300,5300,5300,0
|
|
20240405,142800,593648670,5300,5300,5300,5300,0
|
|
20240405,142700,593648670,5300,5300,5300,5300,0
|
|
20240405,142600,593648670,5300,5300,5300,5300,0
|
|
20240405,142500,593648670,5300,5300,5300,5300,0
|
|
20240405,142400,593648670,5300,5300,5300,5300,0
|
|
20240405,142300,593648670,5300,5300,5300,5300,53
|
|
20240405,142200,593367770,5300,5300,5300,5300,0
|
|
20240405,142100,593367770,5300,5300,5300,5300,178
|
|
20240405,142000,592424370,5310,5310,5310,5310,0
|
|
20240405,141900,592424370,5310,5310,5310,5310,0
|
|
20240405,141800,592424370,5310,5310,5310,5310,0
|
|
20240405,141700,592424370,5310,5310,5310,5310,0
|
|
20240405,141600,592424370,5310,5310,5310,5310,216
|
|
20240405,141500,591277410,5320,5320,5320,5320,0
|
|
20240405,141400,591277410,5320,5320,5320,5320,0
|
|
20240405,141300,591277410,5320,5320,5320,5320,0
|
|
20240405,141200,591277410,5320,5320,5320,5320,0
|
|
20240405,141100,591277410,5320,5320,5320,5320,0
|
|
20240405,141000,591277410,5320,5320,5320,5320,2
|
|
20240405,140900,591266770,5320,5320,5320,5320,6
|
|
20240405,140800,591234850,5320,5320,5320,5320,0
|
|
20240405,140700,591234850,5320,5320,5320,5320,0
|
|
20240405,140600,591234850,5320,5320,5320,5320,0
|
|
20240405,140500,591234850,5320,5320,5320,5320,0
|
|
20240405,140400,591234850,5320,5320,5320,5320,0
|
|
20240405,140300,591234850,5320,5320,5320,5320,0
|
|
20240405,140200,591234850,5320,5320,5320,5320,0
|
|
20240405,140100,591234850,5320,5320,5320,5320,0
|
|
20240405,140000,591234850,5320,5320,5320,5320,0
|
|
20240405,135900,591234850,5320,5320,5320,5320,0
|
|
20240405,135800,591234850,5320,5320,5320,5320,190
|
|
20240405,135700,590224050,5310,5310,5310,5310,0
|
|
20240405,135600,590224050,5310,5310,5310,5310,0
|
|
20240405,135500,590224050,5310,5310,5310,5310,0
|
|
20240405,135400,590224050,5310,5310,5310,5310,0
|
|
20240405,135300,590224050,5310,5310,5310,5310,96
|
|
20240405,135200,589714290,5290,5290,5290,5290,0
|
|
20240405,135100,589714290,5290,5290,5290,5290,0
|
|
20240405,135000,589714290,5290,5290,5290,5290,0
|
|
20240405,134900,589714290,5290,5290,5290,5290,0
|
|
20240405,134800,589714290,5290,5290,5290,5290,1500
|
|
20240405,134700,581779290,5290,5290,5290,5290,0
|
|
20240405,134600,581779290,5290,5310,5310,5290,2720
|
|
20240405,134500,567357160,5310,5310,5310,5310,0
|
|
20240405,134400,567357160,5310,5310,5310,5310,0
|
|
20240405,134300,567357160,5310,5310,5310,5310,0
|
|
20240405,134200,567357160,5310,5310,5310,5310,0
|
|
20240405,134100,567357160,5310,5310,5310,5310,0
|
|
20240405,134000,567357160,5310,5310,5310,5310,0
|
|
20240405,133900,567357160,5310,5310,5310,5310,0
|
|
20240405,133800,567357160,5310,5310,5310,5310,0
|
|
20240405,133700,567357160,5310,5310,5310,5310,0
|
|
20240405,133600,567357160,5310,5310,5310,5310,2029
|
|
20240405,133500,556583170,5310,5310,5310,5310,0
|
|
20240405,133400,556583170,5310,5310,5310,5310,0
|
|
20240405,133300,556583170,5310,5310,5310,5310,0
|
|
20240405,133200,556583170,5310,5310,5310,5310,0
|
|
20240405,133100,556583170,5310,5330,5330,5310,560
|
|
20240405,133000,553608370,5330,5330,5330,5330,0
|
|
20240405,132900,553608370,5330,5330,5330,5330,30
|
|
20240405,132800,553448470,5300,5300,5300,5300,0
|
|
20240405,132700,553448470,5300,5300,5300,5300,0
|
|
20240405,132600,553448470,5300,5300,5300,5300,0
|
|
20240405,132500,553448470,5300,5300,5300,5300,0
|
|
20240405,132400,553448470,5300,5300,5300,5300,0
|
|
20240405,132300,553448470,5300,5300,5300,5300,0
|
|
20240405,132200,553448470,5300,5300,5300,5300,0
|
|
20240405,132100,553448470,5300,5300,5300,5300,0
|
|
20240405,132000,553448470,5300,5300,5300,5300,0
|
|
20240405,131900,553448470,5300,5300,5300,5300,0
|
|
20240405,131800,553448470,5300,5320,5320,5300,695
|
|
20240405,131700,549759650,5300,5340,5340,5300,3064
|
|
20240405,131600,533477450,5340,5340,5340,5340,1
|
|
20240405,131500,533472110,5300,5300,5300,5300,0
|
|
20240405,131400,533472110,5300,5300,5300,5300,0
|
|
20240405,131300,533472110,5300,5310,5310,5300,1200
|
|
20240405,131200,527111700,5300,5300,5300,5300,0
|
|
20240405,131100,527111700,5300,5330,5330,5300,6000
|
|
20240405,131000,495273490,5330,5330,5330,5330,6000
|
|
20240405,130900,463293490,5370,5370,5370,5370,0
|
|
20240405,130800,463293490,5370,5370,5370,5370,0
|
|
20240405,130700,463293490,5370,5370,5370,5370,0
|
|
20240405,130600,463293490,5370,5370,5370,5370,0
|
|
20240405,130500,463293490,5370,5370,5370,5370,0
|
|
20240405,130400,463293490,5370,5370,5370,5370,0
|
|
20240405,130300,463293490,5370,5370,5370,5370,0
|
|
20240405,130200,463293490,5370,5370,5370,5370,2
|
|
20240405,130100,463282750,5370,5360,5370,5360,4
|
|
20240405,130000,463261290,5350,5350,5350,5350,0
|
|
20240405,125900,463261290,5350,5350,5350,5350,4216
|
|
20240405,125800,440705690,5350,5350,5350,5350,5
|
|
20240405,125700,440678940,5340,5340,5340,5340,0
|
|
20240405,125600,440678940,5340,5340,5340,5340,0
|
|
20240405,125500,440678940,5340,5340,5340,5340,0
|
|
20240405,125400,440678940,5340,5340,5340,5340,0
|
|
20240405,125300,440678940,5340,5340,5340,5340,0
|
|
20240405,125200,440678940,5340,5340,5340,5340,1000
|
|
20240405,125100,435338940,5340,5340,5340,5340,101
|
|
20240405,125000,434799600,5300,5300,5300,5300,0
|
|
20240405,124900,434799600,5300,5300,5300,5300,0
|
|
20240405,124800,434799600,5300,5310,5310,5300,1364
|
|
20240405,124700,427557850,5310,5310,5310,5310,0
|
|
20240405,124600,427557850,5310,5310,5310,5310,0
|
|
20240405,124500,427557850,5310,5310,5310,5310,0
|
|
20240405,124400,427557850,5310,5310,5310,5310,0
|
|
20240405,124300,427557850,5310,5310,5310,5310,0
|
|
20240405,124200,427557850,5310,5310,5310,5310,0
|
|
20240405,124100,427557850,5310,5320,5320,5310,1364
|
|
20240405,124000,420307510,5340,5340,5340,5340,0
|
|
20240405,123900,420307510,5340,5340,5340,5340,19
|
|
20240405,123800,420206050,5320,5320,5320,5320,0
|
|
20240405,123700,420206050,5320,5320,5320,5320,1
|
|
20240405,123600,420200730,5320,5320,5320,5320,0
|
|
20240405,123500,420200730,5320,5320,5320,5320,1
|
|
20240405,123400,420195410,5310,5310,5310,5310,0
|
|
20240405,123300,420195410,5310,5310,5310,5310,0
|
|
20240405,123200,420195410,5310,5320,5320,5310,230
|
|
20240405,123100,418971830,5340,5340,5340,5340,0
|
|
20240405,123000,418971830,5340,5340,5340,5340,0
|
|
20240405,122900,418971830,5340,5340,5340,5340,1
|
|
20240405,122800,418966490,5290,5290,5290,5290,0
|
|
20240405,122700,418966490,5290,5290,5290,5290,0
|
|
20240405,122600,418966490,5290,5290,5290,5290,0
|
|
20240405,122500,418966490,5290,5300,5300,5290,1364
|
|
20240405,122400,411745060,5340,5340,5340,5340,0
|
|
20240405,122300,411745060,5340,5340,5340,5340,0
|
|
20240405,122200,411745060,5340,5340,5340,5340,0
|
|
20240405,122100,411745060,5340,5300,5340,5300,20
|
|
20240405,122000,411639020,5300,5300,5300,5300,0
|
|
20240405,121900,411639020,5300,5300,5300,5300,0
|
|
20240405,121800,411639020,5300,5310,5310,5300,500
|
|
20240405,121700,408988970,5300,5300,5300,5300,0
|
|
20240405,121600,408988970,5300,5300,5300,5300,0
|
|
20240405,121500,408988970,5300,5300,5300,5300,0
|
|
20240405,121400,408988970,5300,5300,5300,5300,0
|
|
20240405,121300,408988970,5300,5310,5310,5300,1364
|
|
20240405,121200,401755870,5310,5310,5310,5310,50
|
|
20240405,121100,401490370,5340,5340,5340,5340,0
|
|
20240405,121000,401490370,5340,5340,5340,5340,0
|
|
20240405,120900,401490370,5340,5340,5340,5340,8
|
|
20240405,120800,401447650,5300,5310,5310,5300,3171
|
|
20240405,120700,384635070,5310,5310,5310,5310,0
|
|
20240405,120600,384635070,5310,5310,5310,5310,0
|
|
20240405,120500,384635070,5310,5310,5310,5310,0
|
|
20240405,120400,384635070,5310,5310,5310,5310,0
|
|
20240405,120300,384635070,5310,5310,5310,5310,0
|
|
20240405,120200,384635070,5310,5310,5310,5310,0
|
|
20240405,120100,384635070,5310,5310,5310,5310,371
|
|
20240405,120000,382665060,5310,5310,5310,5310,465
|
|
20240405,115900,380195910,5310,5330,5330,5310,6165
|
|
20240405,115800,347430440,5330,5330,5330,5330,0
|
|
20240405,115700,347430440,5330,5330,5330,5330,5
|
|
20240405,115600,347403790,5330,5330,5330,5330,0
|
|
20240405,115500,347403790,5330,5320,5330,5320,81
|
|
20240405,115400,346972070,5330,5320,5330,5320,5
|
|
20240405,115300,346945460,5340,5340,5340,5340,0
|
|
20240405,115200,346945460,5340,5340,5340,5340,0
|
|
20240405,115100,346945460,5340,5340,5340,5340,0
|
|
20240405,115000,346945460,5340,5310,5340,5310,1001
|
|
20240405,114900,341630120,5310,5330,5330,5310,2364
|
|
20240405,114800,329052030,5350,5350,5350,5350,0
|
|
20240405,114700,329052030,5350,5350,5350,5350,2
|
|
20240405,114600,329041330,5320,5320,5320,5320,0
|
|
20240405,114500,329041330,5320,5320,5320,5320,0
|
|
20240405,114400,329041330,5320,5320,5320,5320,0
|
|
20240405,114300,329041330,5320,5320,5320,5320,0
|
|
20240405,114200,329041330,5320,5320,5320,5320,0
|
|
20240405,114100,329041330,5320,5330,5330,5320,1364
|
|
20240405,114000,321782390,5330,5330,5330,5330,0
|
|
20240405,113900,321782390,5330,5330,5330,5330,0
|
|
20240405,113800,321782390,5330,5330,5330,5330,0
|
|
20240405,113700,321782390,5330,5330,5330,5330,0
|
|
20240405,113600,321782390,5330,5330,5330,5330,0
|
|
20240405,113500,321782390,5330,5330,5330,5330,0
|
|
20240405,113400,321782390,5330,5330,5330,5330,0
|
|
20240405,113300,321782390,5330,5330,5330,5330,216
|
|
20240405,113200,320631110,5340,5340,5340,5340,189
|
|
20240405,113100,319621850,5350,5350,5350,5350,2
|
|
20240405,113000,319611150,5340,5340,5340,5340,0
|
|
20240405,112900,319611150,5340,5340,5340,5340,80
|
|
20240405,112800,319183950,5340,5350,5350,5340,65
|
|
20240405,112700,318836830,5350,5350,5350,5350,0
|
|
20240405,112600,318836830,5350,5350,5350,5350,3
|
|
20240405,112500,318820780,5360,5360,5360,5360,0
|
|
20240405,112400,318820780,5360,5360,5360,5360,0
|
|
20240405,112300,318820780,5360,5360,5360,5360,0
|
|
20240405,112200,318820780,5360,5360,5360,5360,100
|
|
20240405,112100,318284780,5320,5320,5320,5320,0
|
|
20240405,112000,318284780,5320,5350,5350,5320,1364
|
|
20240405,111900,311021750,5360,5360,5360,5360,0
|
|
20240405,111800,311021750,5360,5360,5360,5360,18
|
|
20240405,111700,310925270,5360,5360,5360,5360,0
|
|
20240405,111600,310925270,5360,5360,5360,5360,334
|
|
20240405,111500,309135030,5370,5370,5370,5370,169
|
|
20240405,111400,308227500,5380,5380,5380,5380,82
|
|
20240405,111300,307786340,5380,5380,5380,5380,0
|
|
20240405,111200,307786340,5380,5380,5380,5380,90
|
|
20240405,111100,307302140,5380,5380,5380,5380,0
|
|
20240405,111000,307302140,5380,5380,5380,5380,2
|
|
20240405,110900,307291380,5390,5350,5390,5350,2000
|
|
20240405,110800,296528290,5350,5350,5350,5350,0
|
|
20240405,110700,296528290,5350,5350,5350,5350,0
|
|
20240405,110600,296528290,5350,5340,5350,5320,1419
|
|
20240405,110500,288972630,5330,5330,5330,5330,0
|
|
20240405,110400,288972630,5330,5330,5330,5330,0
|
|
20240405,110300,288972630,5330,5330,5330,5330,2173
|
|
20240405,110200,277390540,5330,5330,5330,5330,0
|
|
20240405,110100,277390540,5330,5330,5330,5330,0
|
|
20240405,110000,277390540,5330,5340,5340,5330,1610
|
|
20240405,105900,268808990,5350,5350,5350,5350,1
|
|
20240405,105800,268803640,5330,5350,5350,5330,2000
|
|
20240405,105700,258142880,5380,5350,5390,5330,523
|
|
20240405,105600,255354010,5350,5360,5360,5350,4
|
|
20240405,105500,255332580,5360,5360,5360,5360,101
|
|
20240405,105400,254791220,5360,5360,5360,5360,3
|
|
20240405,105300,254775140,5330,5350,5370,5330,4183
|
|
20240405,105200,232432920,5350,5350,5350,5350,155
|
|
20240405,105100,231603670,5350,5360,5360,5350,3891
|
|
20240405,105000,210786100,5360,5370,5370,5360,6293
|
|
20240405,104900,177044860,5390,5380,5390,5370,158
|
|
20240405,104800,176194320,5380,5380,5380,5380,0
|
|
20240405,104700,176194320,5380,5390,5390,5380,3143
|
|
20240405,104600,159272790,5390,5400,5400,5390,111
|
|
20240405,104500,158674490,5400,5400,5400,5400,0
|
|
20240405,104400,158674490,5400,5400,5400,5400,0
|
|
20240405,104300,158674490,5400,5400,5400,5400,1
|
|
20240405,104200,158669090,5380,5380,5380,5380,0
|
|
20240405,104100,158669090,5380,5380,5380,5380,0
|
|
20240405,104000,158669090,5380,5380,5380,5380,110
|
|
20240405,103900,158077290,5380,5380,5380,5380,344
|
|
20240405,103800,156226570,5380,5380,5380,5380,0
|
|
20240405,103700,156226570,5380,5390,5390,5380,2500
|
|
20240405,103600,142772860,5420,5400,5420,5390,6737
|
|
20240405,103500,106424360,5430,5410,5430,5410,89
|
|
20240405,103400,105942770,5410,5410,5410,5410,0
|
|
20240405,103300,105942770,5410,5410,5410,5410,168
|
|
20240405,103200,105033890,5430,5430,5430,5430,0
|
|
20240405,103100,105033890,5430,5430,5430,5430,0
|
|
20240405,103000,105033890,5430,5430,5430,5430,16
|
|
20240405,102900,104947010,5430,5430,5430,5430,0
|
|
20240405,102800,104947010,5430,5430,5430,5430,0
|
|
20240405,102700,104947010,5430,5430,5430,5430,1
|
|
20240405,102600,104941580,5420,5430,5430,5420,102
|
|
20240405,102500,104388730,5400,5440,5440,5400,2728
|
|
20240405,102400,89645740,5450,5450,5450,5450,9
|
|
20240405,102300,89596690,5450,5450,5450,5450,0
|
|
20240405,102200,89596690,5450,5450,5450,5450,0
|
|
20240405,102100,89596690,5450,5450,5450,5450,0
|
|
20240405,102000,89596690,5450,5440,5450,5440,372
|
|
20240405,101900,87573000,5450,5450,5450,5450,0
|
|
20240405,101800,87573000,5450,5440,5450,5440,185
|
|
20240405,101700,86566590,5440,5440,5440,5440,5
|
|
20240405,101600,86539390,5440,5430,5440,5430,2
|
|
20240405,101500,86528520,5440,5440,5440,5440,0
|
|
20240405,101400,86528520,5440,5440,5440,5440,1
|
|
20240405,101300,86523080,5440,5440,5440,5440,100
|
|
20240405,101200,85979080,5440,5440,5440,5440,2
|
|
20240405,101100,85968200,5430,5430,5430,5430,0
|
|
20240405,101000,85968200,5430,5430,5430,5430,0
|
|
20240405,100900,85968200,5430,5430,5430,5430,259
|
|
20240405,100800,84561830,5440,5440,5440,5440,2
|
|
20240405,100700,84550950,5440,5440,5440,5440,0
|
|
20240405,100600,84550950,5440,5440,5440,5440,7
|
|
20240405,100500,84512870,5440,5440,5440,5440,109
|
|
20240405,100400,83919910,5440,5440,5440,5440,16
|
|
20240405,100300,83832870,5440,5440,5440,5440,1
|
|
20240405,100200,83827430,5440,5440,5440,5440,0
|
|
20240405,100100,83827430,5440,5440,5440,5440,1
|
|
20240405,100000,83821990,5440,5440,5440,5440,1
|
|
20240405,095900,83816550,5440,5430,5440,5400,2729
|
|
20240405,095800,69055420,5440,5440,5440,5440,2
|
|
20240405,095700,69044540,5440,5440,5440,5440,0
|
|
20240405,095600,69044540,5440,5440,5440,5440,4
|
|
20240405,095500,69022780,5440,5440,5440,5440,6
|
|
20240405,095400,68990140,5440,5440,5440,5440,1
|
|
20240405,095300,68984700,5440,5440,5440,5440,2
|
|
20240405,095200,68973820,5440,5440,5440,5440,2
|
|
20240405,095100,68962940,5440,5440,5440,5440,1
|
|
20240405,095000,68957500,5440,5440,5440,5440,2
|
|
20240405,094900,68946620,5440,5440,5440,5440,2
|
|
20240405,094800,68935740,5440,5440,5440,5440,3
|
|
20240405,094700,68919420,5440,5440,5440,5440,6
|
|
20240405,094600,68886780,5440,5440,5440,5440,1
|
|
20240405,094500,68881340,5440,5440,5440,5440,1
|
|
20240405,094400,68875900,5430,5430,5430,5430,121
|
|
20240405,094300,68218870,5440,5430,5440,5430,493
|
|
20240405,094200,65539690,5430,5430,5430,5430,1
|
|
20240405,094100,65534260,5430,5430,5430,5430,4
|
|
20240405,094000,65512540,5430,5430,5430,5430,0
|
|
20240405,093900,65512540,5430,5430,5430,5430,0
|
|
20240405,093800,65512540,5430,5430,5430,5430,1
|
|
20240405,093700,65507110,5430,5430,5430,5430,1
|
|
20240405,093600,65501680,5410,5410,5410,5410,0
|
|
20240405,093500,65501680,5410,5440,5440,5410,2728
|
|
20240405,093400,50741270,5450,5450,5450,5450,0
|
|
20240405,093300,50741270,5450,5450,5450,5450,0
|
|
20240405,093200,50741270,5450,5450,5450,5450,101
|
|
20240405,093100,50190820,5450,5450,5450,5450,0
|
|
20240405,093000,50190820,5450,5450,5450,5450,0
|
|
20240405,092900,50190820,5450,5430,5450,5420,2400
|
|
20240405,092800,37181280,5440,5440,5440,5440,1
|
|
20240405,092700,37175840,5440,5450,5450,5440,601
|
|
20240405,092600,33906390,5450,5450,5450,5450,0
|
|
20240405,092500,33906390,5450,5440,5450,5440,2
|
|
20240405,092400,33895500,5450,5450,5450,5450,11
|
|
20240405,092300,33835550,5450,5450,5450,5450,0
|
|
20240405,092200,33835550,5450,5450,5450,5450,7
|
|
20240405,092100,33797400,5450,5450,5450,5450,0
|
|
20240405,092000,33797400,5450,5450,5450,5450,0
|
|
20240405,091900,33797400,5450,5450,5450,5450,50
|
|
20240405,091800,33524900,5450,5450,5450,5450,0
|
|
20240405,091700,33524900,5450,5450,5450,5450,0
|
|
20240405,091600,33524900,5450,5450,5450,5450,0
|
|
20240405,091500,33524900,5450,5450,5450,5450,0
|
|
20240405,091400,33524900,5450,5450,5450,5450,2
|
|
20240405,091300,33514000,5410,5410,5410,5410,0
|
|
20240405,091200,33514000,5410,5410,5410,5410,1200
|
|
20240405,091100,27022000,5410,5440,5440,5410,2128
|
|
20240405,091000,15492490,5430,5430,5430,5430,0
|
|
20240405,090900,15492490,5430,5430,5430,5430,0
|
|
20240405,090800,15492490,5430,5430,5430,5430,0
|
|
20240405,090700,15492490,5430,5440,5440,5430,600
|
|
20240405,090600,12234130,5490,5490,5490,5490,0
|
|
20240405,090500,12234130,5490,5490,5490,5490,0
|
|
20240405,090400,12234130,5490,5490,5490,5490,2
|
|
20240405,090300,12223150,5430,5450,5450,5430,300
|
|
20240405,090200,10592510,5490,5490,5490,5490,0
|
|
20240405,090100,10592510,5490,5460,5490,5440,1301
|
|
20240405,090000,3500620,5480,5490,5490,5480,638
|