636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193300,449248790,5410,5410,5410,5410,1662
|
|
20240409,193200,449248790,5410,5410,5410,5410,0
|
|
20240409,193100,449248790,5410,5410,5410,5410,0
|
|
20240409,193000,449248790,5410,5410,5410,5410,0
|
|
20240409,192900,449248790,5410,5410,5410,5410,0
|
|
20240409,192800,449248790,5410,5410,5410,5410,0
|
|
20240409,192700,449248790,5410,5410,5410,5410,0
|
|
20240409,192600,449248790,5410,5410,5410,5410,0
|
|
20240409,192500,449248790,5410,5410,5410,5410,0
|
|
20240409,192400,449248790,5410,5410,5410,5410,0
|
|
20240409,192300,449248790,5410,5410,5410,5410,0
|
|
20240409,192200,449248790,5410,5410,5410,5410,0
|
|
20240409,192100,449248790,5410,5410,5410,5410,0
|
|
20240409,192000,449248790,5410,5410,5410,5410,0
|
|
20240409,191900,449248790,5410,5410,5410,5410,0
|
|
20240409,191800,449248790,5410,5410,5410,5410,0
|
|
20240409,191700,449248790,5410,5410,5410,5410,0
|
|
20240409,191600,449248790,5410,5410,5410,5410,0
|
|
20240409,191500,449248790,5410,5410,5410,5410,0
|
|
20240409,191400,449248790,5410,5410,5410,5410,0
|
|
20240409,191300,449248790,5410,5410,5410,5410,0
|
|
20240409,191200,449248790,5410,5410,5410,5410,0
|
|
20240409,191100,449248790,5410,5410,5410,5410,0
|
|
20240409,191000,449248790,5410,5410,5410,5410,0
|
|
20240409,190900,449248790,5410,5410,5410,5410,0
|
|
20240409,190800,449248790,5410,5410,5410,5410,0
|
|
20240409,190700,449248790,5410,5410,5410,5410,0
|
|
20240409,190600,449248790,5410,5410,5410,5410,0
|
|
20240409,190500,449248790,5410,5410,5410,5410,0
|
|
20240409,190400,449248790,5410,5410,5410,5410,0
|
|
20240409,190300,449248790,5410,5410,5410,5410,1662
|
|
20240409,190200,449248790,5410,5410,5410,5410,0
|
|
20240409,190100,449248790,5410,5410,5410,5410,0
|
|
20240409,190000,449248790,5410,5410,5410,5410,0
|
|
20240409,185900,449248790,5410,5410,5410,5410,0
|
|
20240409,185800,449248790,5410,5410,5410,5410,0
|
|
20240409,185700,449248790,5410,5410,5410,5410,0
|
|
20240409,185600,449248790,5410,5410,5410,5410,0
|
|
20240409,185500,449248790,5410,5410,5410,5410,0
|
|
20240409,185400,449248790,5410,5410,5410,5410,0
|
|
20240409,185300,449248790,5410,5410,5410,5410,0
|
|
20240409,185200,449248790,5410,5410,5410,5410,0
|
|
20240409,185100,449248790,5410,5410,5410,5410,0
|
|
20240409,185000,449248790,5410,5410,5410,5410,0
|
|
20240409,184900,449248790,5410,5410,5410,5410,0
|
|
20240409,184800,449248790,5410,5410,5410,5410,0
|
|
20240409,184700,449248790,5410,5410,5410,5410,0
|
|
20240409,184600,449248790,5410,5410,5410,5410,0
|
|
20240409,184500,449248790,5410,5410,5410,5410,0
|
|
20240409,184400,449248790,5410,5410,5410,5410,0
|
|
20240409,184300,449248790,5410,5410,5410,5410,0
|
|
20240409,184200,449248790,5410,5410,5410,5410,0
|
|
20240409,184100,449248790,5410,5410,5410,5410,0
|
|
20240409,184000,449248790,5410,5410,5410,5410,0
|
|
20240409,183900,449248790,5410,5410,5410,5410,0
|
|
20240409,183800,449248790,5410,5410,5410,5410,0
|
|
20240409,183700,449248790,5410,5410,5410,5410,0
|
|
20240409,183600,449248790,5410,5410,5410,5410,0
|
|
20240409,183500,449248790,5410,5410,5410,5410,0
|
|
20240409,183400,449248790,5410,5410,5410,5410,0
|
|
20240409,183300,449248790,5410,5410,5410,5410,1662
|
|
20240409,183200,449248790,5410,5410,5410,5410,0
|
|
20240409,183100,449248790,5410,5410,5410,5410,0
|
|
20240409,183000,449248790,5410,5410,5410,5410,0
|
|
20240409,182900,449248790,5410,5410,5410,5410,0
|
|
20240409,182800,449248790,5410,5410,5410,5410,0
|
|
20240409,182700,449248790,5410,5410,5410,5410,0
|
|
20240409,182600,449248790,5410,5410,5410,5410,0
|
|
20240409,182500,449248790,5410,5410,5410,5410,0
|
|
20240409,182400,449248790,5410,5410,5410,5410,0
|
|
20240409,182300,449248790,5410,5410,5410,5410,0
|
|
20240409,182200,449248790,5410,5410,5410,5410,0
|
|
20240409,182100,449248790,5410,5410,5410,5410,0
|
|
20240409,182000,449248790,5410,5410,5410,5410,0
|
|
20240409,181900,449248790,5410,5410,5410,5410,0
|
|
20240409,181800,449248790,5410,5410,5410,5410,0
|
|
20240409,181700,449248790,5410,5410,5410,5410,0
|
|
20240409,181600,449248790,5410,5410,5410,5410,0
|
|
20240409,181500,449248790,5410,5410,5410,5410,0
|
|
20240409,181400,449248790,5410,5410,5410,5410,0
|
|
20240409,181300,449248790,5410,5410,5410,5410,0
|
|
20240409,181200,449248790,5410,5410,5410,5410,0
|
|
20240409,181100,449248790,5410,5410,5410,5410,0
|
|
20240409,181000,449248790,5410,5410,5410,5410,0
|
|
20240409,180900,449248790,5410,5410,5410,5410,0
|
|
20240409,180800,449248790,5410,5410,5410,5410,0
|
|
20240409,180700,449248790,5410,5410,5410,5410,0
|
|
20240409,180600,449248790,5410,5410,5410,5410,0
|
|
20240409,180500,449248790,5410,5410,5410,5410,0
|
|
20240409,180400,449248790,5410,5410,5410,5410,0
|
|
20240409,180300,449248790,5410,5410,5410,5410,1662
|
|
20240409,180200,449248790,5410,5410,5410,5410,0
|
|
20240409,180100,449248790,5410,5410,5410,5410,0
|
|
20240409,180000,449248790,5410,5410,5410,5410,0
|
|
20240409,175900,449248790,5410,5410,5410,5410,0
|
|
20240409,175800,449248790,5410,5410,5410,5410,0
|
|
20240409,175700,449248790,5410,5410,5410,5410,0
|
|
20240409,175600,449248790,5410,5410,5410,5410,0
|
|
20240409,175500,449248790,5410,5410,5410,5410,0
|
|
20240409,175400,449248790,5410,5410,5410,5410,0
|
|
20240409,175300,449248790,5410,5410,5410,5410,0
|
|
20240409,175200,449248790,5410,5410,5410,5410,0
|
|
20240409,175100,449248790,5410,5410,5410,5410,0
|
|
20240409,175000,449248790,5410,5410,5410,5410,0
|
|
20240409,174900,449248790,5410,5410,5410,5410,0
|
|
20240409,174800,449248790,5410,5410,5410,5410,0
|
|
20240409,174700,449248790,5410,5410,5410,5410,0
|
|
20240409,174600,449248790,5410,5410,5410,5410,0
|
|
20240409,174500,449248790,5410,5410,5410,5410,0
|
|
20240409,174400,449248790,5410,5410,5410,5410,0
|
|
20240409,174300,449248790,5410,5410,5410,5410,0
|
|
20240409,174200,449248790,5410,5410,5410,5410,0
|
|
20240409,174100,449248790,5410,5410,5410,5410,0
|
|
20240409,174000,449248790,5410,5410,5410,5410,0
|
|
20240409,173900,449248790,5410,5410,5410,5410,0
|
|
20240409,173800,449248790,5410,5410,5410,5410,0
|
|
20240409,173700,449248790,5410,5410,5410,5410,0
|
|
20240409,173600,449248790,5410,5410,5410,5410,0
|
|
20240409,173500,449248790,5410,5410,5410,5410,0
|
|
20240409,173400,449248790,5410,5410,5410,5410,0
|
|
20240409,173300,449248790,5410,5410,5410,5410,1662
|
|
20240409,173200,449248790,5410,5410,5410,5410,0
|
|
20240409,173100,449248790,5410,5410,5410,5410,0
|
|
20240409,173000,449248790,5410,5410,5410,5410,0
|
|
20240409,172900,449248790,5410,5410,5410,5410,0
|
|
20240409,172800,449248790,5410,5410,5410,5410,0
|
|
20240409,172700,449248790,5410,5410,5410,5410,0
|
|
20240409,172600,449248790,5410,5410,5410,5410,0
|
|
20240409,172500,449248790,5410,5410,5410,5410,0
|
|
20240409,172400,449248790,5410,5410,5410,5410,0
|
|
20240409,172300,449248790,5410,5410,5410,5410,0
|
|
20240409,172200,449248790,5410,5410,5410,5410,0
|
|
20240409,172100,449248790,5410,5410,5410,5410,0
|
|
20240409,172000,449248790,5410,5410,5410,5410,0
|
|
20240409,171900,449248790,5410,5410,5410,5410,0
|
|
20240409,171800,449248790,5410,5410,5410,5410,0
|
|
20240409,171700,449248790,5410,5410,5410,5410,0
|
|
20240409,171600,449248790,5410,5410,5410,5410,0
|
|
20240409,171500,449248790,5410,5410,5410,5410,0
|
|
20240409,171400,449248790,5410,5410,5410,5410,0
|
|
20240409,171300,449248790,5410,5410,5410,5410,0
|
|
20240409,171200,449248790,5410,5410,5410,5410,0
|
|
20240409,171100,449248790,5410,5410,5410,5410,0
|
|
20240409,171000,449248790,5410,5410,5410,5410,0
|
|
20240409,170900,449248790,5410,5410,5410,5410,0
|
|
20240409,170800,449248790,5410,5410,5410,5410,0
|
|
20240409,170700,449248790,5410,5410,5410,5410,0
|
|
20240409,170600,449248790,5410,5410,5410,5410,0
|
|
20240409,170500,449248790,5410,5410,5410,5410,0
|
|
20240409,170400,449248790,5410,5410,5410,5410,0
|
|
20240409,170300,449248790,5410,5410,5410,5410,1662
|
|
20240409,170200,449248790,5410,5410,5410,5410,0
|
|
20240409,170100,449248790,5410,5410,5410,5410,0
|
|
20240409,170000,449248790,5410,5410,5410,5410,0
|
|
20240409,165900,449248790,5410,5410,5410,5410,0
|
|
20240409,165800,449248790,5410,5410,5410,5410,0
|
|
20240409,165700,449248790,5410,5410,5410,5410,0
|
|
20240409,165600,449248790,5410,5410,5410,5410,0
|
|
20240409,165500,449248790,5410,5410,5410,5410,0
|
|
20240409,165400,449248790,5410,5410,5410,5410,0
|
|
20240409,165300,449248790,5410,5410,5410,5410,0
|
|
20240409,165200,449248790,5410,5410,5410,5410,0
|
|
20240409,165100,449248790,5410,5410,5410,5410,0
|
|
20240409,165000,449248790,5410,5410,5410,5410,0
|
|
20240409,164900,449248790,5410,5410,5410,5410,0
|
|
20240409,164800,449248790,5410,5410,5410,5410,0
|
|
20240409,164700,449248790,5410,5410,5410,5410,0
|
|
20240409,164600,449248790,5410,5410,5410,5410,0
|
|
20240409,164500,449248790,5410,5410,5410,5410,0
|
|
20240409,164400,449248790,5410,5410,5410,5410,0
|
|
20240409,164300,449248790,5410,5410,5410,5410,0
|
|
20240409,164200,449248790,5410,5410,5410,5410,0
|
|
20240409,164100,449248790,5410,5410,5410,5410,0
|
|
20240409,164000,449248790,5410,5410,5410,5410,0
|
|
20240409,163900,449248790,5410,5410,5410,5410,0
|
|
20240409,163800,449248790,5410,5410,5410,5410,0
|
|
20240409,163700,449248790,5410,5410,5410,5410,0
|
|
20240409,163600,449248790,5410,5410,5410,5410,0
|
|
20240409,163500,449248790,5410,5410,5410,5410,0
|
|
20240409,163400,449248790,5410,5410,5410,5410,0
|
|
20240409,163300,449248790,5410,5410,5410,5410,1662
|
|
20240409,163200,449248790,5410,5410,5410,5410,0
|
|
20240409,163100,449248790,5410,5410,5410,5410,0
|
|
20240409,163000,449248790,5410,5410,5410,5410,0
|
|
20240409,162900,449248790,5410,5410,5410,5410,0
|
|
20240409,162800,449248790,5410,5410,5410,5410,0
|
|
20240409,162700,449248790,5410,5410,5410,5410,0
|
|
20240409,162600,449248790,5410,5410,5410,5410,0
|
|
20240409,162500,449248790,5410,5410,5410,5410,0
|
|
20240409,162400,449248790,5410,5410,5410,5410,0
|
|
20240409,162300,449248790,5410,5410,5410,5410,0
|
|
20240409,162200,449248790,5410,5410,5410,5410,0
|
|
20240409,162100,449248790,5410,5410,5410,5410,0
|
|
20240409,162000,449248790,5410,5410,5410,5410,0
|
|
20240409,161900,449248790,5410,5410,5410,5410,0
|
|
20240409,161800,449248790,5410,5410,5410,5410,0
|
|
20240409,161700,449248790,5410,5410,5410,5410,0
|
|
20240409,161600,449248790,5410,5410,5410,5410,0
|
|
20240409,161500,449248790,5410,5410,5410,5410,0
|
|
20240409,161400,449248790,5410,5410,5410,5410,0
|
|
20240409,161300,449248790,5410,5410,5410,5410,0
|
|
20240409,161200,449248790,5410,5410,5410,5410,0
|
|
20240409,161100,449248790,5410,5410,5410,5410,0
|
|
20240409,161000,449248790,5410,5410,5410,5410,0
|
|
20240409,160900,449248790,5410,5410,5410,5410,0
|
|
20240409,160800,449248790,5410,5410,5410,5410,0
|
|
20240409,160700,449248790,5410,5410,5410,5410,0
|
|
20240409,160600,449248790,5410,5410,5410,5410,0
|
|
20240409,160500,449248790,5410,5410,5410,5410,0
|
|
20240409,160400,449248790,5410,5410,5410,5410,0
|
|
20240409,160300,449248790,5410,5410,5410,5410,1662
|
|
20240409,160200,449248790,5410,5410,5410,5410,0
|
|
20240409,160100,449248790,5410,5410,5410,5410,0
|
|
20240409,160000,449248790,5410,5410,5410,5410,0
|
|
20240409,155900,449248790,5410,5410,5410,5410,0
|
|
20240409,155800,449248790,5410,5410,5410,5410,0
|
|
20240409,155700,449248790,5410,5410,5410,5410,0
|
|
20240409,155600,449248790,5410,5410,5410,5410,0
|
|
20240409,155500,449248790,5410,5410,5410,5410,0
|
|
20240409,155400,449248790,5410,5410,5410,5410,0
|
|
20240409,155300,449248790,5410,5410,5410,5410,0
|
|
20240409,155200,449248790,5410,5410,5410,5410,0
|
|
20240409,155100,449248790,5410,5410,5410,5410,0
|
|
20240409,155000,449248790,5410,5410,5410,5410,0
|
|
20240409,154900,449248790,5410,5410,5410,5410,0
|
|
20240409,154800,449248790,5410,5410,5410,5410,0
|
|
20240409,154700,449248790,5410,5410,5410,5410,0
|
|
20240409,154600,449248790,5410,5410,5410,5410,0
|
|
20240409,154500,449248790,5410,5410,5410,5410,0
|
|
20240409,154400,449248790,5410,5410,5410,5410,0
|
|
20240409,154300,449248790,5410,5410,5410,5410,0
|
|
20240409,154200,449248790,5410,5410,5410,5410,0
|
|
20240409,154100,449248790,5410,5410,5410,5410,0
|
|
20240409,154000,449248790,5410,5410,5410,5410,0
|
|
20240409,153900,449248790,5410,5410,5410,5410,0
|
|
20240409,153800,449248790,5410,5410,5410,5410,0
|
|
20240409,153700,449248790,5410,5410,5410,5410,0
|
|
20240409,153600,449248790,5410,5410,5410,5410,0
|
|
20240409,153500,449248790,5410,5410,5410,5410,0
|
|
20240409,153400,449248790,5410,5410,5410,5410,0
|
|
20240409,153300,449248790,5410,5410,5410,5410,1662
|
|
20240409,153200,449248790,5410,5410,5410,5410,0
|
|
20240409,153100,449248790,5410,5410,5410,5410,0
|
|
20240409,153000,449248790,5410,5410,5410,5410,1662
|
|
20240409,152900,440257370,5400,5400,5400,5400,0
|
|
20240409,152800,440257370,5400,5400,5400,5400,0
|
|
20240409,152700,440257370,5400,5400,5400,5400,0
|
|
20240409,152600,440257370,5400,5400,5400,5400,0
|
|
20240409,152500,440257370,5400,5400,5400,5400,0
|
|
20240409,152400,440257370,5400,5400,5400,5400,0
|
|
20240409,152300,440257370,5400,5400,5400,5400,0
|
|
20240409,152200,440257370,5400,5400,5400,5400,0
|
|
20240409,152100,440257370,5400,5400,5400,5400,0
|
|
20240409,152000,440257370,5400,5400,5400,5400,0
|
|
20240409,151900,440257370,5400,5390,5410,5390,445
|
|
20240409,151800,437854250,5400,5380,5400,5380,1641
|
|
20240409,151700,428993210,5380,5390,5400,5380,1202
|
|
20240409,151600,422514790,5380,5370,5380,5370,2977
|
|
20240409,151500,406499610,5370,5370,5370,5370,812
|
|
20240409,151400,402139170,5370,5370,5370,5370,1000
|
|
20240409,151300,396769170,5370,5370,5370,5370,0
|
|
20240409,151200,396769170,5370,5370,5370,5370,163
|
|
20240409,151100,395893860,5370,5360,5370,5360,30
|
|
20240409,151000,395732990,5350,5350,5350,5350,400
|
|
20240409,150900,393592990,5350,5350,5350,5350,250
|
|
20240409,150800,392255490,5360,5360,5360,5360,0
|
|
20240409,150700,392255490,5360,5370,5370,5360,841
|
|
20240409,150600,387745660,5370,5370,5370,5370,20
|
|
20240409,150500,387638260,5370,5370,5370,5370,0
|
|
20240409,150400,387638260,5370,5350,5370,5350,4648
|
|
20240409,150300,362721040,5350,5340,5350,5340,34
|
|
20240409,150200,362539440,5350,5350,5350,5350,0
|
|
20240409,150100,362539440,5350,5350,5350,5350,3
|
|
20240409,150000,362523390,5340,5350,5350,5340,102
|
|
20240409,145900,361978690,5350,5350,5350,5350,1202
|
|
20240409,145800,355547990,5350,5350,5350,5350,2
|
|
20240409,145700,355537290,5350,5350,5350,5350,0
|
|
20240409,145600,355537290,5350,5340,5350,5340,1981
|
|
20240409,145500,344958730,5330,5340,5340,5330,202
|
|
20240409,145400,343880460,5330,5330,5330,5330,719
|
|
20240409,145300,340048190,5330,5330,5330,5330,1
|
|
20240409,145200,340042860,5320,5320,5320,5320,0
|
|
20240409,145100,340042860,5320,5320,5320,5320,3
|
|
20240409,145000,340026900,5320,5320,5320,5320,0
|
|
20240409,144900,340026900,5320,5320,5320,5320,0
|
|
20240409,144800,340026900,5320,5320,5320,5320,0
|
|
20240409,144700,340026900,5320,5320,5320,5320,0
|
|
20240409,144600,340026900,5320,5320,5320,5320,916
|
|
20240409,144500,335153780,5320,5320,5320,5320,352
|
|
20240409,144400,333281140,5330,5330,5330,5330,1
|
|
20240409,144300,333275810,5330,5330,5330,5330,1
|
|
20240409,144200,333270480,5330,5330,5330,5330,510
|
|
20240409,144100,330552180,5330,5330,5330,5330,800
|
|
20240409,144000,326288180,5330,5330,5330,5330,0
|
|
20240409,143900,326288180,5330,5320,5330,5320,353
|
|
20240409,143800,324410210,5330,5330,5330,5330,0
|
|
20240409,143700,324410210,5330,5330,5330,5330,1
|
|
20240409,143600,324404880,5330,5330,5330,5330,0
|
|
20240409,143500,324404880,5330,5330,5330,5330,269
|
|
20240409,143400,322971110,5330,5330,5330,5330,50
|
|
20240409,143300,322704610,5350,5350,5350,5350,0
|
|
20240409,143200,322704610,5350,5310,5350,5310,8913
|
|
20240409,143100,275182550,5300,5300,5300,5300,0
|
|
20240409,143000,275182550,5300,5300,5300,5300,0
|
|
20240409,142900,275182550,5300,5300,5300,5300,285
|
|
20240409,142800,273672050,5290,5290,5290,5290,0
|
|
20240409,142700,273672050,5290,5290,5290,5290,0
|
|
20240409,142600,273672050,5290,5290,5290,5290,0
|
|
20240409,142500,273672050,5290,5290,5290,5290,6
|
|
20240409,142400,273640310,5280,5280,5280,5280,239
|
|
20240409,142300,272378390,5250,5250,5250,5250,0
|
|
20240409,142200,272378390,5250,5270,5270,5250,1000
|
|
20240409,142100,267118080,5300,5300,5300,5300,0
|
|
20240409,142000,267118080,5300,5300,5300,5300,0
|
|
20240409,141900,267118080,5300,5300,5300,5300,0
|
|
20240409,141800,267118080,5300,5300,5300,5300,2443
|
|
20240409,141700,254170180,5300,5300,5300,5300,0
|
|
20240409,141600,254170180,5300,5300,5300,5300,0
|
|
20240409,141500,254170180,5300,5300,5300,5300,1
|
|
20240409,141400,254164880,5290,5280,5290,5280,583
|
|
20240409,141300,251081240,5280,5280,5280,5280,200
|
|
20240409,141200,250025240,5250,5250,5250,5250,0
|
|
20240409,141100,250025240,5250,5250,5250,5250,0
|
|
20240409,141000,250025240,5250,5250,5250,5250,85
|
|
20240409,140900,249578990,5260,5260,5260,5260,0
|
|
20240409,140800,249578990,5260,5260,5260,5260,1
|
|
20240409,140700,249573730,5280,5280,5280,5280,0
|
|
20240409,140600,249573730,5280,5280,5280,5280,0
|
|
20240409,140500,249573730,5280,5280,5280,5280,0
|
|
20240409,140400,249573730,5280,5280,5280,5280,0
|
|
20240409,140300,249573730,5280,5280,5280,5280,0
|
|
20240409,140200,249573730,5280,5280,5280,5280,0
|
|
20240409,140100,249573730,5280,5260,5280,5260,1188
|
|
20240409,140000,243310170,5250,5250,5250,5250,0
|
|
20240409,135900,243310170,5250,5250,5250,5250,136
|
|
20240409,135800,242596170,5250,5250,5250,5250,0
|
|
20240409,135700,242596170,5250,5250,5250,5250,0
|
|
20240409,135600,242596170,5250,5250,5250,5250,282
|
|
20240409,135500,241115670,5230,5250,5250,5230,5198
|
|
20240409,135400,213871030,5250,5250,5250,5250,55
|
|
20240409,135300,213582280,5260,5260,5260,5260,0
|
|
20240409,135200,213582280,5260,5260,5260,5260,0
|
|
20240409,135100,213582280,5260,5260,5260,5260,0
|
|
20240409,135000,213582280,5260,5260,5260,5260,0
|
|
20240409,134900,213582280,5260,5260,5260,5260,0
|
|
20240409,134800,213582280,5260,5260,5260,5260,0
|
|
20240409,134700,213582280,5260,5260,5260,5260,523
|
|
20240409,134600,210831300,5260,5260,5260,5260,0
|
|
20240409,134500,210831300,5260,5260,5260,5260,0
|
|
20240409,134400,210831300,5260,5260,5260,5260,0
|
|
20240409,134300,210831300,5260,5260,5260,5260,1
|
|
20240409,134200,210826040,5240,5240,5240,5240,0
|
|
20240409,134100,210826040,5240,5240,5240,5240,0
|
|
20240409,134000,210826040,5240,5240,5240,5240,0
|
|
20240409,133900,210826040,5240,5240,5240,5240,0
|
|
20240409,133800,210826040,5240,5240,5240,5240,0
|
|
20240409,133700,210826040,5240,5240,5240,5240,0
|
|
20240409,133600,210826040,5240,5240,5240,5240,0
|
|
20240409,133500,210826040,5240,5240,5240,5240,0
|
|
20240409,133400,210826040,5240,5240,5240,5240,0
|
|
20240409,133300,210826040,5240,5240,5240,5240,0
|
|
20240409,133200,210826040,5240,5240,5240,5240,0
|
|
20240409,133100,210826040,5240,5240,5240,5240,0
|
|
20240409,133000,210826040,5240,5240,5240,5240,684
|
|
20240409,132900,207241880,5210,5210,5210,5210,0
|
|
20240409,132800,207241880,5210,5210,5210,5210,0
|
|
20240409,132700,207241880,5210,5210,5210,5210,0
|
|
20240409,132600,207241880,5210,5220,5220,5210,4000
|
|
20240409,132500,186386500,5220,5230,5230,5220,1000
|
|
20240409,132400,181157370,5230,5230,5230,5230,0
|
|
20240409,132300,181157370,5230,5230,5230,5230,0
|
|
20240409,132200,181157370,5230,5250,5250,5230,190
|
|
20240409,132100,180162640,5250,5250,5250,5250,6
|
|
20240409,132000,180131140,5270,5270,5270,5270,0
|
|
20240409,131900,180131140,5270,5270,5270,5270,0
|
|
20240409,131800,180131140,5270,5270,5270,5270,0
|
|
20240409,131700,180131140,5270,5270,5270,5270,0
|
|
20240409,131600,180131140,5270,5270,5270,5270,0
|
|
20240409,131500,180131140,5270,5270,5270,5270,0
|
|
20240409,131400,180131140,5270,5270,5270,5270,0
|
|
20240409,131300,180131140,5270,5270,5270,5270,200
|
|
20240409,131200,179077140,5270,5270,5270,5270,0
|
|
20240409,131100,179077140,5270,5270,5270,5270,0
|
|
20240409,131000,179077140,5270,5270,5270,5270,0
|
|
20240409,130900,179077140,5270,5270,5270,5270,0
|
|
20240409,130800,179077140,5270,5270,5270,5270,0
|
|
20240409,130700,179077140,5270,5270,5270,5270,0
|
|
20240409,130600,179077140,5270,5270,5270,5270,1
|
|
20240409,130500,179071870,5250,5250,5250,5250,0
|
|
20240409,130400,179071870,5250,5250,5250,5250,0
|
|
20240409,130300,179071870,5250,5250,5250,5250,0
|
|
20240409,130200,179071870,5250,5250,5250,5250,299
|
|
20240409,130100,177502120,5240,5240,5240,5240,0
|
|
20240409,130000,177502120,5240,5240,5240,5240,0
|
|
20240409,125900,177502120,5240,5230,5240,5230,2812
|
|
20240409,125800,162793360,5220,5220,5220,5220,0
|
|
20240409,125700,162793360,5220,5220,5220,5220,0
|
|
20240409,125600,162793360,5220,5220,5220,5220,0
|
|
20240409,125500,162793360,5220,5220,5220,5220,4
|
|
20240409,125400,162772480,5220,5220,5220,5220,38
|
|
20240409,125300,162574120,5220,5220,5220,5220,0
|
|
20240409,125200,162574120,5220,5220,5220,5220,0
|
|
20240409,125100,162574120,5220,5220,5220,5220,0
|
|
20240409,125000,162574120,5220,5220,5220,5220,1
|
|
20240409,124900,162568900,5200,5220,5220,5200,2058
|
|
20240409,124800,151856240,5220,5220,5220,5220,89
|
|
20240409,124700,151391660,5220,5220,5220,5220,0
|
|
20240409,124600,151391660,5220,5220,5220,5220,0
|
|
20240409,124500,151391660,5220,5220,5220,5220,0
|
|
20240409,124400,151391660,5220,5220,5220,5220,0
|
|
20240409,124300,151391660,5220,5220,5220,5220,0
|
|
20240409,124200,151391660,5220,5220,5220,5220,0
|
|
20240409,124100,151391660,5220,5220,5220,5220,0
|
|
20240409,124000,151391660,5220,5220,5220,5220,0
|
|
20240409,123900,151391660,5220,5220,5220,5220,0
|
|
20240409,123800,151391660,5220,5220,5220,5220,0
|
|
20240409,123700,151391660,5220,5220,5220,5220,24
|
|
20240409,123600,151266380,5210,5210,5210,5210,0
|
|
20240409,123500,151266380,5210,5210,5210,5210,0
|
|
20240409,123400,151266380,5210,5210,5210,5210,0
|
|
20240409,123300,151266380,5210,5210,5210,5210,0
|
|
20240409,123200,151266380,5210,5210,5210,5210,0
|
|
20240409,123100,151266380,5210,5210,5210,5210,0
|
|
20240409,123000,151266380,5210,5210,5210,5210,0
|
|
20240409,122900,151266380,5210,5210,5210,5210,93
|
|
20240409,122800,150781850,5220,5220,5220,5220,0
|
|
20240409,122700,150781850,5220,5220,5220,5220,0
|
|
20240409,122600,150781850,5220,5220,5220,5220,4
|
|
20240409,122500,150760970,5200,5200,5200,5200,0
|
|
20240409,122400,150760970,5200,5200,5200,5200,0
|
|
20240409,122300,150760970,5200,5200,5200,5200,0
|
|
20240409,122200,150760970,5200,5210,5210,5200,1000
|
|
20240409,122100,145557300,5210,5210,5210,5210,0
|
|
20240409,122000,145557300,5210,5210,5210,5210,0
|
|
20240409,121900,145557300,5210,5210,5210,5210,0
|
|
20240409,121800,145557300,5210,5210,5210,5210,0
|
|
20240409,121700,145557300,5210,5210,5210,5210,0
|
|
20240409,121600,145557300,5210,5210,5210,5210,0
|
|
20240409,121500,145557300,5210,5210,5210,5210,0
|
|
20240409,121400,145557300,5210,5210,5210,5210,0
|
|
20240409,121300,145557300,5210,5210,5210,5210,0
|
|
20240409,121200,145557300,5210,5210,5210,5210,0
|
|
20240409,121100,145557300,5210,5210,5210,5210,0
|
|
20240409,121000,145557300,5210,5210,5210,5210,0
|
|
20240409,120900,145557300,5210,5210,5210,5210,0
|
|
20240409,120800,145557300,5210,5210,5210,5210,0
|
|
20240409,120700,145557300,5210,5210,5210,5210,85
|
|
20240409,120600,145114450,5220,5220,5220,5220,0
|
|
20240409,120500,145114450,5220,5220,5220,5220,10
|
|
20240409,120400,145062250,5230,5230,5230,5230,5
|
|
20240409,120300,145036100,5230,5230,5230,5230,3
|
|
20240409,120200,145020410,5230,5230,5230,5230,0
|
|
20240409,120100,145020410,5230,5230,5230,5230,0
|
|
20240409,120000,145020410,5230,5230,5230,5230,0
|
|
20240409,115900,145020410,5230,5230,5230,5230,100
|
|
20240409,115800,144497410,5210,5210,5210,5210,0
|
|
20240409,115700,144497410,5210,5210,5210,5210,0
|
|
20240409,115600,144497410,5210,5210,5210,5210,0
|
|
20240409,115500,144497410,5210,5210,5210,5210,1
|
|
20240409,115400,144492200,5230,5230,5230,5230,0
|
|
20240409,115300,144492200,5230,5230,5230,5230,1
|
|
20240409,115200,144486970,5230,5230,5230,5230,0
|
|
20240409,115100,144486970,5230,5230,5230,5230,2
|
|
20240409,115000,144476510,5200,5200,5200,5200,0
|
|
20240409,114900,144476510,5200,5200,5200,5200,3000
|
|
20240409,114800,128876510,5200,5220,5220,5200,2050
|
|
20240409,114700,118200290,5220,5220,5220,5220,0
|
|
20240409,114600,118200290,5220,5220,5220,5220,0
|
|
20240409,114500,118200290,5220,5220,5220,5220,0
|
|
20240409,114400,118200290,5220,5250,5250,5220,126
|
|
20240409,114300,117542530,5250,5250,5250,5250,0
|
|
20240409,114200,117542530,5250,5250,5250,5250,0
|
|
20240409,114100,117542530,5250,5250,5250,5250,0
|
|
20240409,114000,117542530,5250,5250,5250,5250,0
|
|
20240409,113900,117542530,5250,5250,5250,5250,0
|
|
20240409,113800,117542530,5250,5250,5250,5250,0
|
|
20240409,113700,117542530,5250,5250,5250,5250,0
|
|
20240409,113600,117542530,5250,5250,5250,5250,0
|
|
20240409,113500,117542530,5250,5250,5250,5250,0
|
|
20240409,113400,117542530,5250,5250,5250,5250,0
|
|
20240409,113300,117542530,5250,5250,5250,5250,1
|
|
20240409,113200,117537280,5250,5250,5250,5250,2
|
|
20240409,113100,117526780,5250,5250,5250,5250,0
|
|
20240409,113000,117526780,5250,5250,5250,5250,0
|
|
20240409,112900,117526780,5250,5250,5250,5250,0
|
|
20240409,112800,117526780,5250,5250,5250,5250,0
|
|
20240409,112700,117526780,5250,5250,5250,5250,0
|
|
20240409,112600,117526780,5250,5250,5250,5250,1
|
|
20240409,112500,117521530,5210,5240,5240,5210,1000
|
|
20240409,112400,112304160,5240,5240,5240,5240,0
|
|
20240409,112300,112304160,5240,5230,5240,5230,1515
|
|
20240409,112200,104378210,5230,5230,5230,5230,300
|
|
20240409,112100,102809210,5230,5230,5230,5230,0
|
|
20240409,112000,102809210,5230,5230,5230,5230,300
|
|
20240409,111900,101240210,5230,5230,5230,5230,300
|
|
20240409,111800,99671210,5230,5220,5230,5220,1100
|
|
20240409,111700,93919300,5220,5220,5220,5220,302
|
|
20240409,111600,92342860,5210,5220,5220,5210,23
|
|
20240409,111500,92223020,5220,5220,5220,5220,0
|
|
20240409,111400,92223020,5220,5220,5220,5220,35
|
|
20240409,111300,92040320,5210,5210,5210,5210,0
|
|
20240409,111200,92040320,5210,5210,5210,5210,0
|
|
20240409,111100,92040320,5210,5210,5210,5210,0
|
|
20240409,111000,92040320,5210,5210,5210,5210,0
|
|
20240409,110900,92040320,5210,5210,5210,5210,0
|
|
20240409,110800,92040320,5210,5210,5210,5210,0
|
|
20240409,110700,92040320,5210,5210,5210,5210,0
|
|
20240409,110600,92040320,5210,5210,5210,5210,92
|
|
20240409,110500,91561000,5220,5220,5220,5220,0
|
|
20240409,110400,91561000,5220,5220,5220,5220,0
|
|
20240409,110300,91561000,5220,5220,5220,5220,0
|
|
20240409,110200,91561000,5220,5220,5220,5220,0
|
|
20240409,110100,91561000,5220,5220,5220,5220,1
|
|
20240409,110000,91555780,5220,5220,5220,5220,0
|
|
20240409,105900,91555780,5220,5220,5220,5220,50
|
|
20240409,105800,91294780,5220,5220,5220,5220,0
|
|
20240409,105700,91294780,5220,5220,5220,5220,12
|
|
20240409,105600,91232140,5220,5220,5220,5220,1
|
|
20240409,105500,91226920,5200,5200,5200,5200,114
|
|
20240409,105400,90634120,5210,5210,5210,5210,1
|
|
20240409,105300,90628910,5190,5190,5190,5190,0
|
|
20240409,105200,90628910,5190,5190,5190,5190,0
|
|
20240409,105100,90628910,5190,5190,5190,5190,0
|
|
20240409,105000,90628910,5190,5190,5190,5190,0
|
|
20240409,104900,90628910,5190,5190,5190,5190,1756
|
|
20240409,104800,81515270,5190,5220,5220,5190,4000
|
|
20240409,104700,60725480,5210,5210,5210,5210,0
|
|
20240409,104600,60725480,5210,5210,5210,5210,0
|
|
20240409,104500,60725480,5210,5210,5210,5210,0
|
|
20240409,104400,60725480,5210,5210,5210,5210,85
|
|
20240409,104300,60282630,5220,5220,5220,5220,0
|
|
20240409,104200,60282630,5220,5230,5230,5220,30
|
|
20240409,104100,60125830,5220,5220,5220,5220,0
|
|
20240409,104000,60125830,5220,5220,5220,5220,20
|
|
20240409,103900,60021430,5230,5230,5230,5230,0
|
|
20240409,103800,60021430,5230,5230,5230,5230,4
|
|
20240409,103700,60000510,5230,5230,5230,5230,19
|
|
20240409,103600,59901140,5230,5230,5230,5230,233
|
|
20240409,103500,58682550,5240,5240,5240,5240,0
|
|
20240409,103400,58682550,5240,5240,5240,5240,0
|
|
20240409,103300,58682550,5240,5240,5240,5240,20
|
|
20240409,103200,58577750,5230,5230,5230,5230,30
|
|
20240409,103100,58420850,5240,5240,5240,5240,0
|
|
20240409,103000,58420850,5240,5240,5240,5240,0
|
|
20240409,102900,58420850,5240,5240,5240,5240,0
|
|
20240409,102800,58420850,5240,5240,5240,5240,30
|
|
20240409,102700,58263650,5230,5230,5230,5230,0
|
|
20240409,102600,58263650,5230,5230,5230,5230,190
|
|
20240409,102500,57269950,5230,5230,5230,5230,0
|
|
20240409,102400,57269950,5230,5230,5230,5230,0
|
|
20240409,102300,57269950,5230,5230,5230,5230,50
|
|
20240409,102200,57008450,5200,5200,5200,5200,0
|
|
20240409,102100,57008450,5200,5220,5220,5200,1000
|
|
20240409,102000,51798240,5220,5220,5220,5220,139
|
|
20240409,101900,51072660,5210,5210,5210,5210,0
|
|
20240409,101800,51072660,5210,5210,5210,5210,0
|
|
20240409,101700,51072660,5210,5210,5210,5210,1
|
|
20240409,101600,51067450,5230,5230,5230,5230,200
|
|
20240409,101500,50021450,5230,5200,5230,5200,362
|
|
20240409,101400,48138840,5200,5200,5200,5200,123
|
|
20240409,101300,47499240,5200,5200,5200,5200,135
|
|
20240409,101200,46797240,5230,5230,5230,5230,0
|
|
20240409,101100,46797240,5230,5200,5230,5200,190
|
|
20240409,101000,45809210,5190,5190,5190,5190,0
|
|
20240409,100900,45809210,5190,5190,5190,5190,0
|
|
20240409,100800,45809210,5190,5190,5190,5190,1000
|
|
20240409,100700,40619210,5190,5210,5210,5190,2000
|
|
20240409,100600,30220680,5240,5240,5240,5240,38
|
|
20240409,100500,30021560,5210,5220,5220,5210,2097
|
|
20240409,100400,19095690,5240,5240,5240,5240,3
|
|
20240409,100300,19079970,5240,5240,5240,5240,2
|
|
20240409,100200,19069490,5220,5220,5220,5220,0
|
|
20240409,100100,19069490,5220,5220,5220,5220,0
|
|
20240409,100000,19069490,5220,5220,5220,5220,0
|
|
20240409,095900,19069490,5220,5220,5220,5220,0
|
|
20240409,095800,19069490,5220,5240,5240,5220,1414
|
|
20240409,095700,11665510,5250,5250,5250,5250,2
|
|
20240409,095600,11655010,5250,5250,5250,5250,7
|
|
20240409,095500,11618260,5250,5250,5250,5250,8
|
|
20240409,095400,11576260,5250,5250,5250,5250,1
|
|
20240409,095300,11571010,5250,5250,5250,5250,0
|
|
20240409,095200,11571010,5250,5250,5250,5250,5
|
|
20240409,095100,11544760,5240,5250,5250,5240,198
|
|
20240409,095000,10507040,5240,5240,5240,5240,0
|
|
20240409,094900,10507040,5240,5240,5240,5240,22
|
|
20240409,094800,10391760,5240,5240,5240,5240,0
|
|
20240409,094700,10391760,5240,5240,5240,5240,0
|
|
20240409,094600,10391760,5240,5240,5240,5240,6
|
|
20240409,094500,10360320,5240,5240,5240,5240,0
|
|
20240409,094400,10360320,5240,5240,5240,5240,0
|
|
20240409,094300,10360320,5240,5240,5240,5240,0
|
|
20240409,094200,10360320,5240,5240,5240,5240,75
|
|
20240409,094100,9967320,5250,5250,5250,5250,1
|
|
20240409,094000,9962070,5250,5250,5250,5250,0
|
|
20240409,093900,9962070,5250,5250,5250,5250,100
|
|
20240409,093800,9437070,5240,5240,5240,5240,0
|
|
20240409,093700,9437070,5240,5240,5240,5240,266
|
|
20240409,093600,8043230,5250,5250,5250,5250,1
|
|
20240409,093500,8037980,5240,5240,5240,5240,989
|
|
20240409,093400,2855620,5250,5250,5250,5250,117
|
|
20240409,093300,2241370,5260,5260,5260,5260,11
|
|
20240409,093200,2183510,5270,5270,5270,5270,3
|
|
20240409,093100,2167700,5270,5270,5270,5270,2
|
|
20240409,093000,2157160,5270,5280,5280,5270,50
|
|
20240409,092900,1893560,5280,5280,5280,5280,0
|
|
20240409,092800,1893560,5280,5280,5280,5280,0
|
|
20240409,092700,1893560,5280,5280,5280,5280,100
|
|
20240409,092600,1365560,5280,5280,5280,5280,0
|
|
20240409,092500,1365560,5280,5280,5280,5280,2
|
|
20240409,092400,1355000,5280,5280,5280,5280,0
|
|
20240409,092300,1355000,5280,5280,5280,5280,0
|
|
20240409,092200,1355000,5280,5280,5280,5280,0
|
|
20240409,092100,1355000,5280,5280,5280,5280,1
|
|
20240409,092000,1349720,5280,5280,5280,5280,0
|
|
20240409,091900,1349720,5280,5280,5280,5280,2
|
|
20240409,091800,1339160,5280,5280,5280,5280,0
|
|
20240409,091700,1339160,5280,5280,5280,5280,10
|
|
20240409,091600,1286360,5300,5300,5300,5300,0
|
|
20240409,091500,1286360,5300,5300,5300,5300,0
|
|
20240409,091400,1286360,5300,5300,5300,5300,0
|
|
20240409,091300,1286360,5300,5300,5300,5300,0
|
|
20240409,091200,1286360,5300,5300,5300,5300,0
|
|
20240409,091100,1286360,5300,5300,5300,5300,1
|
|
20240409,091000,1281060,5270,5270,5270,5270,3
|
|
20240409,090900,1265250,5270,5270,5270,5270,231
|
|
20240409,090800,47880,5320,5320,5320,5320,2
|
|
20240409,090700,37240,5320,5320,5320,5320,0
|
|
20240409,090600,37240,5320,5320,5320,5320,0
|
|
20240409,090500,37240,5320,5320,5320,5320,0
|
|
20240409,090400,37240,5320,5320,5320,5320,0
|
|
20240409,090300,37240,5320,5320,5320,5320,0
|
|
20240409,090200,37240,5320,5320,5320,5320,2
|
|
20240409,090100,26600,5320,5320,5320,5320,0
|
|
20240409,090000,26600,5320,5320,5320,5320,5
|