692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,202900,35323270,5370,5370,5370,5370,32
|
|
20240304,202800,35323270,5370,5370,5370,5370,0
|
|
20240304,202700,35323270,5370,5370,5370,5370,0
|
|
20240304,202600,35323270,5370,5370,5370,5370,0
|
|
20240304,202500,35323270,5370,5370,5370,5370,0
|
|
20240304,202400,35323270,5370,5370,5370,5370,0
|
|
20240304,202300,35323270,5370,5370,5370,5370,0
|
|
20240304,202200,35323270,5370,5370,5370,5370,0
|
|
20240304,202100,35323270,5370,5370,5370,5370,0
|
|
20240304,202000,35323270,5370,5370,5370,5370,0
|
|
20240304,201900,35323270,5370,5370,5370,5370,0
|
|
20240304,201800,35323270,5370,5370,5370,5370,0
|
|
20240304,201700,35323270,5370,5370,5370,5370,0
|
|
20240304,201600,35323270,5370,5370,5370,5370,0
|
|
20240304,201500,35323270,5370,5370,5370,5370,0
|
|
20240304,201400,35323270,5370,5370,5370,5370,0
|
|
20240304,201300,35323270,5370,5370,5370,5370,0
|
|
20240304,201200,35323270,5370,5370,5370,5370,0
|
|
20240304,201100,35323270,5370,5370,5370,5370,0
|
|
20240304,201000,35323270,5370,5370,5370,5370,0
|
|
20240304,200900,35323270,5370,5370,5370,5370,0
|
|
20240304,200800,35323270,5370,5370,5370,5370,0
|
|
20240304,200700,35323270,5370,5370,5370,5370,0
|
|
20240304,200600,35323270,5370,5370,5370,5370,0
|
|
20240304,200500,35323270,5370,5370,5370,5370,0
|
|
20240304,200400,35323270,5370,5370,5370,5370,0
|
|
20240304,200300,35323270,5370,5370,5370,5370,0
|
|
20240304,200200,35323270,5370,5370,5370,5370,0
|
|
20240304,200100,35323270,5370,5370,5370,5370,0
|
|
20240304,200000,35323270,5370,5370,5370,5370,0
|
|
20240304,195900,35323270,5370,5370,5370,5370,32
|
|
20240304,195800,35323270,5370,5370,5370,5370,0
|
|
20240304,195700,35323270,5370,5370,5370,5370,0
|
|
20240304,195600,35323270,5370,5370,5370,5370,0
|
|
20240304,195500,35323270,5370,5370,5370,5370,0
|
|
20240304,195400,35323270,5370,5370,5370,5370,0
|
|
20240304,195300,35323270,5370,5370,5370,5370,0
|
|
20240304,195200,35323270,5370,5370,5370,5370,0
|
|
20240304,195100,35323270,5370,5370,5370,5370,0
|
|
20240304,195000,35323270,5370,5370,5370,5370,0
|
|
20240304,194900,35323270,5370,5370,5370,5370,0
|
|
20240304,194800,35323270,5370,5370,5370,5370,0
|
|
20240304,194700,35323270,5370,5370,5370,5370,0
|
|
20240304,194600,35323270,5370,5370,5370,5370,0
|
|
20240304,194500,35323270,5370,5370,5370,5370,0
|
|
20240304,194400,35323270,5370,5370,5370,5370,0
|
|
20240304,194300,35323270,5370,5370,5370,5370,0
|
|
20240304,194200,35323270,5370,5370,5370,5370,0
|
|
20240304,194100,35323270,5370,5370,5370,5370,0
|
|
20240304,194000,35323270,5370,5370,5370,5370,0
|
|
20240304,193900,35323270,5370,5370,5370,5370,0
|
|
20240304,193800,35323270,5370,5370,5370,5370,0
|
|
20240304,193700,35323270,5370,5370,5370,5370,0
|
|
20240304,193600,35323270,5370,5370,5370,5370,0
|
|
20240304,193500,35323270,5370,5370,5370,5370,0
|
|
20240304,193400,35323270,5370,5370,5370,5370,0
|
|
20240304,193300,35323270,5370,5370,5370,5370,0
|
|
20240304,193200,35323270,5370,5370,5370,5370,0
|
|
20240304,193100,35323270,5370,5370,5370,5370,0
|
|
20240304,193000,35323270,5370,5370,5370,5370,0
|
|
20240304,192900,35323270,5370,5370,5370,5370,32
|
|
20240304,192800,35323270,5370,5370,5370,5370,0
|
|
20240304,192700,35323270,5370,5370,5370,5370,0
|
|
20240304,192600,35323270,5370,5370,5370,5370,0
|
|
20240304,192500,35323270,5370,5370,5370,5370,0
|
|
20240304,192400,35323270,5370,5370,5370,5370,0
|
|
20240304,192300,35323270,5370,5370,5370,5370,0
|
|
20240304,192200,35323270,5370,5370,5370,5370,0
|
|
20240304,192100,35323270,5370,5370,5370,5370,0
|
|
20240304,192000,35323270,5370,5370,5370,5370,0
|
|
20240304,191900,35323270,5370,5370,5370,5370,0
|
|
20240304,191800,35323270,5370,5370,5370,5370,0
|
|
20240304,191700,35323270,5370,5370,5370,5370,0
|
|
20240304,191600,35323270,5370,5370,5370,5370,0
|
|
20240304,191500,35323270,5370,5370,5370,5370,0
|
|
20240304,191400,35323270,5370,5370,5370,5370,0
|
|
20240304,191300,35323270,5370,5370,5370,5370,0
|
|
20240304,191200,35323270,5370,5370,5370,5370,0
|
|
20240304,191100,35323270,5370,5370,5370,5370,0
|
|
20240304,191000,35323270,5370,5370,5370,5370,0
|
|
20240304,190900,35323270,5370,5370,5370,5370,0
|
|
20240304,190800,35323270,5370,5370,5370,5370,0
|
|
20240304,190700,35323270,5370,5370,5370,5370,0
|
|
20240304,190600,35323270,5370,5370,5370,5370,0
|
|
20240304,190500,35323270,5370,5370,5370,5370,0
|
|
20240304,190400,35323270,5370,5370,5370,5370,0
|
|
20240304,190300,35323270,5370,5370,5370,5370,0
|
|
20240304,190200,35323270,5370,5370,5370,5370,0
|
|
20240304,190100,35323270,5370,5370,5370,5370,0
|
|
20240304,190000,35323270,5370,5370,5370,5370,0
|
|
20240304,185900,35323270,5370,5370,5370,5370,32
|
|
20240304,185800,35323270,5370,5370,5370,5370,0
|
|
20240304,185700,35323270,5370,5370,5370,5370,0
|
|
20240304,185600,35323270,5370,5370,5370,5370,0
|
|
20240304,185500,35323270,5370,5370,5370,5370,0
|
|
20240304,185400,35323270,5370,5370,5370,5370,0
|
|
20240304,185300,35323270,5370,5370,5370,5370,0
|
|
20240304,185200,35323270,5370,5370,5370,5370,0
|
|
20240304,185100,35323270,5370,5370,5370,5370,0
|
|
20240304,185000,35323270,5370,5370,5370,5370,0
|
|
20240304,184900,35323270,5370,5370,5370,5370,0
|
|
20240304,184800,35323270,5370,5370,5370,5370,0
|
|
20240304,184700,35323270,5370,5370,5370,5370,0
|
|
20240304,184600,35323270,5370,5370,5370,5370,0
|
|
20240304,184500,35323270,5370,5370,5370,5370,0
|
|
20240304,184400,35323270,5370,5370,5370,5370,0
|
|
20240304,184300,35323270,5370,5370,5370,5370,0
|
|
20240304,184200,35323270,5370,5370,5370,5370,0
|
|
20240304,184100,35323270,5370,5370,5370,5370,0
|
|
20240304,184000,35323270,5370,5370,5370,5370,0
|
|
20240304,183900,35323270,5370,5370,5370,5370,0
|
|
20240304,183800,35323270,5370,5370,5370,5370,0
|
|
20240304,183700,35323270,5370,5370,5370,5370,0
|
|
20240304,183600,35323270,5370,5370,5370,5370,0
|
|
20240304,183500,35323270,5370,5370,5370,5370,0
|
|
20240304,183400,35323270,5370,5370,5370,5370,0
|
|
20240304,183300,35323270,5370,5370,5370,5370,0
|
|
20240304,183200,35323270,5370,5370,5370,5370,0
|
|
20240304,183100,35323270,5370,5370,5370,5370,0
|
|
20240304,183000,35323270,5370,5370,5370,5370,0
|
|
20240304,182900,35323270,5370,5370,5370,5370,32
|
|
20240304,182800,35323270,5370,5370,5370,5370,0
|
|
20240304,182700,35323270,5370,5370,5370,5370,0
|
|
20240304,182600,35323270,5370,5370,5370,5370,0
|
|
20240304,182500,35323270,5370,5370,5370,5370,0
|
|
20240304,182400,35323270,5370,5370,5370,5370,0
|
|
20240304,182300,35323270,5370,5370,5370,5370,0
|
|
20240304,182200,35323270,5370,5370,5370,5370,0
|
|
20240304,182100,35323270,5370,5370,5370,5370,0
|
|
20240304,182000,35323270,5370,5370,5370,5370,0
|
|
20240304,181900,35323270,5370,5370,5370,5370,0
|
|
20240304,181800,35323270,5370,5370,5370,5370,0
|
|
20240304,181700,35323270,5370,5370,5370,5370,0
|
|
20240304,181600,35323270,5370,5370,5370,5370,0
|
|
20240304,181500,35323270,5370,5370,5370,5370,0
|
|
20240304,181400,35323270,5370,5370,5370,5370,0
|
|
20240304,181300,35323270,5370,5370,5370,5370,0
|
|
20240304,181200,35323270,5370,5370,5370,5370,0
|
|
20240304,181100,35323270,5370,5370,5370,5370,0
|
|
20240304,181000,35323270,5370,5370,5370,5370,0
|
|
20240304,180900,35323270,5370,5370,5370,5370,0
|
|
20240304,180800,35323270,5370,5370,5370,5370,0
|
|
20240304,180700,35323270,5370,5370,5370,5370,0
|
|
20240304,180600,35323270,5370,5370,5370,5370,0
|
|
20240304,180500,35323270,5370,5370,5370,5370,0
|
|
20240304,180400,35323270,5370,5370,5370,5370,0
|
|
20240304,180300,35323270,5370,5370,5370,5370,0
|
|
20240304,180200,35323270,5370,5370,5370,5370,0
|
|
20240304,180100,35323270,5370,5370,5370,5370,0
|
|
20240304,180000,35323270,5370,5370,5370,5370,0
|
|
20240304,175900,35323270,5370,5370,5370,5370,32
|
|
20240304,175800,35323270,5370,5370,5370,5370,0
|
|
20240304,175700,35323270,5370,5370,5370,5370,0
|
|
20240304,175600,35323270,5370,5370,5370,5370,0
|
|
20240304,175500,35323270,5370,5370,5370,5370,0
|
|
20240304,175400,35323270,5370,5370,5370,5370,0
|
|
20240304,175300,35323270,5370,5370,5370,5370,0
|
|
20240304,175200,35323270,5370,5370,5370,5370,0
|
|
20240304,175100,35323270,5370,5370,5370,5370,0
|
|
20240304,175000,35323270,5370,5370,5370,5370,0
|
|
20240304,174900,35323270,5370,5370,5370,5370,0
|
|
20240304,174800,35323270,5370,5370,5370,5370,0
|
|
20240304,174700,35323270,5370,5370,5370,5370,0
|
|
20240304,174600,35323270,5370,5370,5370,5370,0
|
|
20240304,174500,35323270,5370,5370,5370,5370,0
|
|
20240304,174400,35323270,5370,5370,5370,5370,0
|
|
20240304,174300,35323270,5370,5370,5370,5370,0
|
|
20240304,174200,35323270,5370,5370,5370,5370,0
|
|
20240304,174100,35323270,5370,5370,5370,5370,0
|
|
20240304,174000,35323270,5370,5370,5370,5370,0
|
|
20240304,173900,35323270,5370,5370,5370,5370,0
|
|
20240304,173800,35323270,5370,5370,5370,5370,0
|
|
20240304,173700,35323270,5370,5370,5370,5370,0
|
|
20240304,173600,35323270,5370,5370,5370,5370,0
|
|
20240304,173500,35323270,5370,5370,5370,5370,0
|
|
20240304,173400,35323270,5370,5370,5370,5370,0
|
|
20240304,173300,35323270,5370,5370,5370,5370,0
|
|
20240304,173200,35323270,5370,5370,5370,5370,0
|
|
20240304,173100,35323270,5370,5370,5370,5370,0
|
|
20240304,173000,35323270,5370,5370,5370,5370,0
|
|
20240304,172900,35323270,5370,5370,5370,5370,32
|
|
20240304,172800,35323270,5370,5370,5370,5370,0
|
|
20240304,172700,35323270,5370,5370,5370,5370,0
|
|
20240304,172600,35323270,5370,5370,5370,5370,0
|
|
20240304,172500,35323270,5370,5370,5370,5370,0
|
|
20240304,172400,35323270,5370,5370,5370,5370,0
|
|
20240304,172300,35323270,5370,5370,5370,5370,0
|
|
20240304,172200,35323270,5370,5370,5370,5370,0
|
|
20240304,172100,35323270,5370,5370,5370,5370,0
|
|
20240304,172000,35323270,5370,5370,5370,5370,0
|
|
20240304,171900,35323270,5370,5370,5370,5370,0
|
|
20240304,171800,35323270,5370,5370,5370,5370,0
|
|
20240304,171700,35323270,5370,5370,5370,5370,0
|
|
20240304,171600,35323270,5370,5370,5370,5370,0
|
|
20240304,171500,35323270,5370,5370,5370,5370,0
|
|
20240304,171400,35323270,5370,5370,5370,5370,0
|
|
20240304,171300,35323270,5370,5370,5370,5370,0
|
|
20240304,171200,35323270,5370,5370,5370,5370,0
|
|
20240304,171100,35323270,5370,5370,5370,5370,0
|
|
20240304,171000,35323270,5370,5370,5370,5370,0
|
|
20240304,170900,35323270,5370,5370,5370,5370,0
|
|
20240304,170800,35323270,5370,5370,5370,5370,0
|
|
20240304,170700,35323270,5370,5370,5370,5370,0
|
|
20240304,170600,35323270,5370,5370,5370,5370,0
|
|
20240304,170500,35323270,5370,5370,5370,5370,0
|
|
20240304,170400,35323270,5370,5370,5370,5370,0
|
|
20240304,170300,35323270,5370,5370,5370,5370,0
|
|
20240304,170200,35323270,5370,5370,5370,5370,0
|
|
20240304,170100,35323270,5370,5370,5370,5370,0
|
|
20240304,170000,35323270,5370,5370,5370,5370,0
|
|
20240304,165900,35323270,5370,5370,5370,5370,32
|
|
20240304,165800,35323270,5370,5370,5370,5370,0
|
|
20240304,165700,35323270,5370,5370,5370,5370,0
|
|
20240304,165600,35323270,5370,5370,5370,5370,0
|
|
20240304,165500,35323270,5370,5370,5370,5370,0
|
|
20240304,165400,35323270,5370,5370,5370,5370,0
|
|
20240304,165300,35323270,5370,5370,5370,5370,0
|
|
20240304,165200,35323270,5370,5370,5370,5370,0
|
|
20240304,165100,35323270,5370,5370,5370,5370,0
|
|
20240304,165000,35323270,5370,5370,5370,5370,0
|
|
20240304,164900,35323270,5370,5370,5370,5370,0
|
|
20240304,164800,35323270,5370,5370,5370,5370,0
|
|
20240304,164700,35323270,5370,5370,5370,5370,0
|
|
20240304,164600,35323270,5370,5370,5370,5370,0
|
|
20240304,164500,35323270,5370,5370,5370,5370,0
|
|
20240304,164400,35323270,5370,5370,5370,5370,0
|
|
20240304,164300,35323270,5370,5370,5370,5370,0
|
|
20240304,164200,35323270,5370,5370,5370,5370,0
|
|
20240304,164100,35323270,5370,5370,5370,5370,0
|
|
20240304,164000,35323270,5370,5370,5370,5370,0
|
|
20240304,163900,35323270,5370,5370,5370,5370,0
|
|
20240304,163800,35323270,5370,5370,5370,5370,0
|
|
20240304,163700,35323270,5370,5370,5370,5370,0
|
|
20240304,163600,35323270,5370,5370,5370,5370,0
|
|
20240304,163500,35323270,5370,5370,5370,5370,0
|
|
20240304,163400,35323270,5370,5370,5370,5370,0
|
|
20240304,163300,35323270,5370,5370,5370,5370,0
|
|
20240304,163200,35323270,5370,5370,5370,5370,0
|
|
20240304,163100,35323270,5370,5370,5370,5370,0
|
|
20240304,163000,35323270,5370,5370,5370,5370,0
|
|
20240304,162900,35323270,5370,5370,5370,5370,32
|
|
20240304,162800,35323270,5370,5370,5370,5370,0
|
|
20240304,162700,35323270,5370,5370,5370,5370,0
|
|
20240304,162600,35323270,5370,5370,5370,5370,0
|
|
20240304,162500,35323270,5370,5370,5370,5370,0
|
|
20240304,162400,35323270,5370,5370,5370,5370,0
|
|
20240304,162300,35323270,5370,5370,5370,5370,0
|
|
20240304,162200,35323270,5370,5370,5370,5370,0
|
|
20240304,162100,35323270,5370,5370,5370,5370,0
|
|
20240304,162000,35323270,5370,5370,5370,5370,0
|
|
20240304,161900,35323270,5370,5370,5370,5370,0
|
|
20240304,161800,35323270,5370,5370,5370,5370,0
|
|
20240304,161700,35323270,5370,5370,5370,5370,0
|
|
20240304,161600,35323270,5370,5370,5370,5370,0
|
|
20240304,161500,35323270,5370,5370,5370,5370,0
|
|
20240304,161400,35323270,5370,5370,5370,5370,0
|
|
20240304,161300,35323270,5370,5370,5370,5370,0
|
|
20240304,161200,35323270,5370,5370,5370,5370,0
|
|
20240304,161100,35323270,5370,5370,5370,5370,0
|
|
20240304,161000,35323270,5370,5370,5370,5370,0
|
|
20240304,160900,35323270,5370,5370,5370,5370,0
|
|
20240304,160800,35323270,5370,5370,5370,5370,0
|
|
20240304,160700,35323270,5370,5370,5370,5370,0
|
|
20240304,160600,35323270,5370,5370,5370,5370,0
|
|
20240304,160500,35323270,5370,5370,5370,5370,0
|
|
20240304,160400,35323270,5370,5370,5370,5370,0
|
|
20240304,160300,35323270,5370,5370,5370,5370,0
|
|
20240304,160200,35323270,5370,5370,5370,5370,0
|
|
20240304,160100,35323270,5370,5370,5370,5370,0
|
|
20240304,160000,35323270,5370,5370,5370,5370,0
|
|
20240304,155900,35323270,5370,5370,5370,5370,32
|
|
20240304,155800,35323270,5370,5370,5370,5370,0
|
|
20240304,155700,35323270,5370,5370,5370,5370,0
|
|
20240304,155600,35323270,5370,5370,5370,5370,0
|
|
20240304,155500,35323270,5370,5370,5370,5370,0
|
|
20240304,155400,35323270,5370,5370,5370,5370,0
|
|
20240304,155300,35323270,5370,5370,5370,5370,0
|
|
20240304,155200,35323270,5370,5370,5370,5370,0
|
|
20240304,155100,35323270,5370,5370,5370,5370,0
|
|
20240304,155000,35323270,5370,5370,5370,5370,0
|
|
20240304,154900,35323270,5370,5370,5370,5370,0
|
|
20240304,154800,35323270,5370,5370,5370,5370,0
|
|
20240304,154700,35323270,5370,5370,5370,5370,0
|
|
20240304,154600,35323270,5370,5370,5370,5370,0
|
|
20240304,154500,35323270,5370,5370,5370,5370,0
|
|
20240304,154400,35323270,5370,5370,5370,5370,0
|
|
20240304,154300,35323270,5370,5370,5370,5370,0
|
|
20240304,154200,35323270,5370,5370,5370,5370,0
|
|
20240304,154100,35323270,5370,5370,5370,5370,0
|
|
20240304,154000,35323270,5370,5370,5370,5370,0
|
|
20240304,153900,35323270,5370,5370,5370,5370,0
|
|
20240304,153800,35323270,5370,5370,5370,5370,0
|
|
20240304,153700,35323270,5370,5370,5370,5370,0
|
|
20240304,153600,35323270,5370,5370,5370,5370,0
|
|
20240304,153500,35323270,5370,5370,5370,5370,0
|
|
20240304,153400,35323270,5370,5370,5370,5370,0
|
|
20240304,153300,35323270,5370,5370,5370,5370,0
|
|
20240304,153200,35323270,5370,5370,5370,5370,0
|
|
20240304,153100,35323270,5370,5370,5370,5370,0
|
|
20240304,153000,35323270,5370,5370,5370,5370,32
|
|
20240304,152900,35151430,5370,5370,5370,5370,0
|
|
20240304,152800,35151430,5370,5370,5370,5370,0
|
|
20240304,152700,35151430,5370,5370,5370,5370,0
|
|
20240304,152600,35151430,5370,5370,5370,5370,0
|
|
20240304,152500,35151430,5370,5370,5370,5370,0
|
|
20240304,152400,35151430,5370,5370,5370,5370,0
|
|
20240304,152300,35151430,5370,5370,5370,5370,0
|
|
20240304,152200,35151430,5370,5370,5370,5370,0
|
|
20240304,152100,35151430,5370,5370,5370,5370,0
|
|
20240304,152000,35151430,5370,5370,5370,5370,0
|
|
20240304,151900,35151430,5370,5360,5370,5360,22
|
|
20240304,151800,35033500,5360,5360,5360,5360,1
|
|
20240304,151700,35028140,5350,5350,5350,5350,0
|
|
20240304,151600,35028140,5350,5350,5350,5350,0
|
|
20240304,151500,35028140,5350,5350,5350,5350,0
|
|
20240304,151400,35028140,5350,5350,5350,5350,110
|
|
20240304,151300,34439640,5350,5350,5350,5350,380
|
|
20240304,151200,32406640,5360,5360,5360,5360,0
|
|
20240304,151100,32406640,5360,5360,5360,5360,0
|
|
20240304,151000,32406640,5360,5360,5360,5360,1
|
|
20240304,150900,32401280,5350,5350,5350,5350,0
|
|
20240304,150800,32401280,5350,5350,5350,5350,0
|
|
20240304,150700,32401280,5350,5350,5350,5350,0
|
|
20240304,150600,32401280,5350,5350,5350,5350,0
|
|
20240304,150500,32401280,5350,5350,5350,5350,0
|
|
20240304,150400,32401280,5350,5350,5350,5350,0
|
|
20240304,150300,32401280,5350,5350,5350,5350,0
|
|
20240304,150200,32401280,5350,5350,5350,5350,0
|
|
20240304,150100,32401280,5350,5350,5350,5350,0
|
|
20240304,150000,32401280,5350,5350,5350,5350,0
|
|
20240304,145900,32401280,5350,5350,5350,5350,0
|
|
20240304,145800,32401280,5350,5350,5350,5350,0
|
|
20240304,145700,32401280,5350,5350,5350,5350,0
|
|
20240304,145600,32401280,5350,5350,5350,5350,0
|
|
20240304,145500,32401280,5350,5350,5350,5350,0
|
|
20240304,145400,32401280,5350,5350,5350,5350,0
|
|
20240304,145300,32401280,5350,5350,5350,5350,0
|
|
20240304,145200,32401280,5350,5350,5350,5350,0
|
|
20240304,145100,32401280,5350,5350,5350,5350,0
|
|
20240304,145000,32401280,5350,5350,5350,5350,0
|
|
20240304,144900,32401280,5350,5350,5350,5350,0
|
|
20240304,144800,32401280,5350,5350,5350,5350,0
|
|
20240304,144700,32401280,5350,5350,5350,5350,0
|
|
20240304,144600,32401280,5350,5350,5350,5350,0
|
|
20240304,144500,32401280,5350,5350,5350,5350,0
|
|
20240304,144400,32401280,5350,5350,5350,5350,0
|
|
20240304,144300,32401280,5350,5350,5350,5350,0
|
|
20240304,144200,32401280,5350,5350,5350,5350,0
|
|
20240304,144100,32401280,5350,5350,5350,5350,0
|
|
20240304,144000,32401280,5350,5350,5350,5350,0
|
|
20240304,143900,32401280,5350,5350,5350,5350,0
|
|
20240304,143800,32401280,5350,5350,5350,5350,0
|
|
20240304,143700,32401280,5350,5350,5350,5350,0
|
|
20240304,143600,32401280,5350,5350,5350,5350,0
|
|
20240304,143500,32401280,5350,5350,5350,5350,0
|
|
20240304,143400,32401280,5350,5350,5350,5350,0
|
|
20240304,143300,32401280,5350,5350,5350,5350,0
|
|
20240304,143200,32401280,5350,5350,5350,5350,0
|
|
20240304,143100,32401280,5350,5350,5350,5350,0
|
|
20240304,143000,32401280,5350,5350,5350,5350,0
|
|
20240304,142900,32401280,5350,5350,5350,5350,0
|
|
20240304,142800,32401280,5350,5350,5350,5350,0
|
|
20240304,142700,32401280,5350,5350,5350,5350,0
|
|
20240304,142600,32401280,5350,5350,5350,5350,0
|
|
20240304,142500,32401280,5350,5350,5350,5350,0
|
|
20240304,142400,32401280,5350,5350,5350,5350,0
|
|
20240304,142300,32401280,5350,5350,5350,5350,50
|
|
20240304,142200,32133780,5350,5350,5350,5350,0
|
|
20240304,142100,32133780,5350,5350,5350,5350,0
|
|
20240304,142000,32133780,5350,5350,5350,5350,0
|
|
20240304,141900,32133780,5350,5350,5350,5350,0
|
|
20240304,141800,32133780,5350,5350,5350,5350,0
|
|
20240304,141700,32133780,5350,5350,5350,5350,0
|
|
20240304,141600,32133780,5350,5350,5350,5350,0
|
|
20240304,141500,32133780,5350,5350,5350,5350,0
|
|
20240304,141400,32133780,5350,5350,5350,5350,0
|
|
20240304,141300,32133780,5350,5350,5350,5350,500
|
|
20240304,141200,29458780,5360,5360,5360,5360,0
|
|
20240304,141100,29458780,5360,5360,5360,5360,50
|
|
20240304,141000,29190780,5360,5360,5360,5360,50
|
|
20240304,140900,28922780,5350,5350,5350,5350,0
|
|
20240304,140800,28922780,5350,5350,5350,5350,0
|
|
20240304,140700,28922780,5350,5350,5350,5350,0
|
|
20240304,140600,28922780,5350,5350,5350,5350,0
|
|
20240304,140500,28922780,5350,5350,5350,5350,0
|
|
20240304,140400,28922780,5350,5350,5350,5350,0
|
|
20240304,140300,28922780,5350,5350,5350,5350,0
|
|
20240304,140200,28922780,5350,5350,5350,5350,0
|
|
20240304,140100,28922780,5350,5350,5350,5350,0
|
|
20240304,140000,28922780,5350,5350,5350,5350,0
|
|
20240304,135900,28922780,5350,5350,5350,5350,0
|
|
20240304,135800,28922780,5350,5350,5350,5350,110
|
|
20240304,135700,28334280,5350,5350,5350,5350,0
|
|
20240304,135600,28334280,5350,5350,5350,5350,0
|
|
20240304,135500,28334280,5350,5350,5350,5350,0
|
|
20240304,135400,28334280,5350,5350,5350,5350,40
|
|
20240304,135300,28120280,5360,5360,5360,5360,0
|
|
20240304,135200,28120280,5360,5360,5360,5360,0
|
|
20240304,135100,28120280,5360,5360,5360,5360,0
|
|
20240304,135000,28120280,5360,5360,5360,5360,0
|
|
20240304,134900,28120280,5360,5360,5360,5360,0
|
|
20240304,134800,28120280,5360,5360,5360,5360,0
|
|
20240304,134700,28120280,5360,5360,5360,5360,0
|
|
20240304,134600,28120280,5360,5360,5360,5360,344
|
|
20240304,134500,26276440,5360,5360,5360,5360,0
|
|
20240304,134400,26276440,5360,5360,5360,5360,0
|
|
20240304,134300,26276440,5360,5360,5360,5360,0
|
|
20240304,134200,26276440,5360,5360,5360,5360,0
|
|
20240304,134100,26276440,5360,5360,5360,5360,0
|
|
20240304,134000,26276440,5360,5360,5360,5360,0
|
|
20240304,133900,26276440,5360,5360,5360,5360,0
|
|
20240304,133800,26276440,5360,5360,5360,5360,0
|
|
20240304,133700,26276440,5360,5360,5360,5360,0
|
|
20240304,133600,26276440,5360,5360,5360,5360,0
|
|
20240304,133500,26276440,5360,5360,5360,5360,4
|
|
20240304,133400,26255000,5360,5360,5360,5360,0
|
|
20240304,133300,26255000,5360,5360,5360,5360,0
|
|
20240304,133200,26255000,5360,5360,5360,5360,0
|
|
20240304,133100,26255000,5360,5360,5360,5360,0
|
|
20240304,133000,26255000,5360,5360,5360,5360,0
|
|
20240304,132900,26255000,5360,5360,5360,5360,0
|
|
20240304,132800,26255000,5360,5360,5360,5360,0
|
|
20240304,132700,26255000,5360,5360,5360,5360,0
|
|
20240304,132600,26255000,5360,5360,5360,5360,0
|
|
20240304,132500,26255000,5360,5360,5360,5360,0
|
|
20240304,132400,26255000,5360,5360,5360,5360,0
|
|
20240304,132300,26255000,5360,5360,5360,5360,0
|
|
20240304,132200,26255000,5360,5360,5360,5360,0
|
|
20240304,132100,26255000,5360,5360,5360,5360,0
|
|
20240304,132000,26255000,5360,5360,5360,5360,0
|
|
20240304,131900,26255000,5360,5360,5360,5360,0
|
|
20240304,131800,26255000,5360,5360,5360,5360,0
|
|
20240304,131700,26255000,5360,5360,5360,5360,0
|
|
20240304,131600,26255000,5360,5360,5360,5360,0
|
|
20240304,131500,26255000,5360,5360,5360,5360,0
|
|
20240304,131400,26255000,5360,5360,5360,5360,0
|
|
20240304,131300,26255000,5360,5360,5360,5360,0
|
|
20240304,131200,26255000,5360,5360,5360,5360,1
|
|
20240304,131100,26249640,5370,5370,5370,5370,0
|
|
20240304,131000,26249640,5370,5370,5370,5370,0
|
|
20240304,130900,26249640,5370,5370,5370,5370,0
|
|
20240304,130800,26249640,5370,5370,5370,5370,0
|
|
20240304,130700,26249640,5370,5370,5370,5370,0
|
|
20240304,130600,26249640,5370,5370,5370,5370,0
|
|
20240304,130500,26249640,5370,5370,5370,5370,0
|
|
20240304,130400,26249640,5370,5370,5370,5370,0
|
|
20240304,130300,26249640,5370,5370,5370,5370,0
|
|
20240304,130200,26249640,5370,5370,5370,5370,0
|
|
20240304,130100,26249640,5370,5370,5370,5370,0
|
|
20240304,130000,26249640,5370,5370,5370,5370,0
|
|
20240304,125900,26249640,5370,5370,5370,5370,0
|
|
20240304,125800,26249640,5370,5370,5370,5370,0
|
|
20240304,125700,26249640,5370,5370,5370,5370,0
|
|
20240304,125600,26249640,5370,5370,5370,5370,0
|
|
20240304,125500,26249640,5370,5370,5370,5370,0
|
|
20240304,125400,26249640,5370,5370,5370,5370,0
|
|
20240304,125300,26249640,5370,5370,5370,5370,0
|
|
20240304,125200,26249640,5370,5370,5370,5370,0
|
|
20240304,125100,26249640,5370,5370,5370,5370,0
|
|
20240304,125000,26249640,5370,5370,5370,5370,0
|
|
20240304,124900,26249640,5370,5370,5370,5370,0
|
|
20240304,124800,26249640,5370,5370,5370,5370,0
|
|
20240304,124700,26249640,5370,5370,5370,5370,0
|
|
20240304,124600,26249640,5370,5370,5370,5370,0
|
|
20240304,124500,26249640,5370,5370,5370,5370,0
|
|
20240304,124400,26249640,5370,5370,5370,5370,0
|
|
20240304,124300,26249640,5370,5370,5370,5370,46
|
|
20240304,124200,26002620,5370,5370,5370,5370,0
|
|
20240304,124100,26002620,5370,5370,5370,5370,33
|
|
20240304,124000,25825410,5390,5390,5390,5390,14
|
|
20240304,123900,25749950,5390,5390,5390,5390,0
|
|
20240304,123800,25749950,5390,5390,5390,5390,0
|
|
20240304,123700,25749950,5390,5390,5390,5390,0
|
|
20240304,123600,25749950,5390,5390,5390,5390,0
|
|
20240304,123500,25749950,5390,5390,5390,5390,0
|
|
20240304,123400,25749950,5390,5390,5390,5390,0
|
|
20240304,123300,25749950,5390,5390,5390,5390,0
|
|
20240304,123200,25749950,5390,5390,5390,5390,0
|
|
20240304,123100,25749950,5390,5390,5390,5390,0
|
|
20240304,123000,25749950,5390,5390,5390,5390,0
|
|
20240304,122900,25749950,5390,5390,5390,5390,0
|
|
20240304,122800,25749950,5390,5390,5390,5390,0
|
|
20240304,122700,25749950,5390,5390,5390,5390,0
|
|
20240304,122600,25749950,5390,5390,5390,5390,0
|
|
20240304,122500,25749950,5390,5390,5390,5390,0
|
|
20240304,122400,25749950,5390,5390,5390,5390,0
|
|
20240304,122300,25749950,5390,5390,5390,5390,0
|
|
20240304,122200,25749950,5390,5390,5390,5390,0
|
|
20240304,122100,25749950,5390,5390,5390,5390,0
|
|
20240304,122000,25749950,5390,5390,5390,5390,0
|
|
20240304,121900,25749950,5390,5390,5390,5390,0
|
|
20240304,121800,25749950,5390,5390,5390,5390,0
|
|
20240304,121700,25749950,5390,5390,5390,5390,0
|
|
20240304,121600,25749950,5390,5390,5390,5390,0
|
|
20240304,121500,25749950,5390,5390,5390,5390,0
|
|
20240304,121400,25749950,5390,5390,5390,5390,0
|
|
20240304,121300,25749950,5390,5390,5390,5390,0
|
|
20240304,121200,25749950,5390,5390,5390,5390,0
|
|
20240304,121100,25749950,5390,5390,5390,5390,0
|
|
20240304,121000,25749950,5390,5390,5390,5390,0
|
|
20240304,120900,25749950,5390,5390,5390,5390,0
|
|
20240304,120800,25749950,5390,5390,5390,5390,0
|
|
20240304,120700,25749950,5390,5390,5390,5390,0
|
|
20240304,120600,25749950,5390,5390,5390,5390,0
|
|
20240304,120500,25749950,5390,5390,5390,5390,0
|
|
20240304,120400,25749950,5390,5390,5390,5390,0
|
|
20240304,120300,25749950,5390,5390,5390,5390,0
|
|
20240304,120200,25749950,5390,5390,5390,5390,0
|
|
20240304,120100,25749950,5390,5380,5390,5380,862
|
|
20240304,120000,21104010,5390,5390,5390,5390,0
|
|
20240304,115900,21104010,5390,5390,5390,5390,0
|
|
20240304,115800,21104010,5390,5390,5390,5390,0
|
|
20240304,115700,21104010,5390,5390,5390,5390,0
|
|
20240304,115600,21104010,5390,5390,5390,5390,0
|
|
20240304,115500,21104010,5390,5390,5390,5390,0
|
|
20240304,115400,21104010,5390,5390,5390,5390,0
|
|
20240304,115300,21104010,5390,5390,5390,5390,0
|
|
20240304,115200,21104010,5390,5390,5390,5390,0
|
|
20240304,115100,21104010,5390,5390,5390,5390,0
|
|
20240304,115000,21104010,5390,5390,5390,5390,0
|
|
20240304,114900,21104010,5390,5390,5390,5390,0
|
|
20240304,114800,21104010,5390,5390,5390,5390,0
|
|
20240304,114700,21104010,5390,5390,5390,5390,0
|
|
20240304,114600,21104010,5390,5390,5390,5390,0
|
|
20240304,114500,21104010,5390,5390,5390,5390,0
|
|
20240304,114400,21104010,5390,5390,5390,5390,0
|
|
20240304,114300,21104010,5390,5390,5390,5390,0
|
|
20240304,114200,21104010,5390,5390,5390,5390,0
|
|
20240304,114100,21104010,5390,5390,5390,5390,0
|
|
20240304,114000,21104010,5390,5390,5390,5390,0
|
|
20240304,113900,21104010,5390,5390,5390,5390,0
|
|
20240304,113800,21104010,5390,5390,5390,5390,0
|
|
20240304,113700,21104010,5390,5390,5390,5390,0
|
|
20240304,113600,21104010,5390,5390,5390,5390,0
|
|
20240304,113500,21104010,5390,5390,5390,5390,0
|
|
20240304,113400,21104010,5390,5390,5390,5390,0
|
|
20240304,113300,21104010,5390,5390,5390,5390,0
|
|
20240304,113200,21104010,5390,5390,5390,5390,0
|
|
20240304,113100,21104010,5390,5390,5390,5390,0
|
|
20240304,113000,21104010,5390,5390,5390,5390,0
|
|
20240304,112900,21104010,5390,5390,5390,5390,0
|
|
20240304,112800,21104010,5390,5390,5390,5390,0
|
|
20240304,112700,21104010,5390,5390,5390,5390,0
|
|
20240304,112600,21104010,5390,5390,5390,5390,0
|
|
20240304,112500,21104010,5390,5390,5390,5390,0
|
|
20240304,112400,21104010,5390,5390,5390,5390,0
|
|
20240304,112300,21104010,5390,5390,5390,5390,0
|
|
20240304,112200,21104010,5390,5390,5390,5390,0
|
|
20240304,112100,21104010,5390,5390,5390,5390,0
|
|
20240304,112000,21104010,5390,5390,5390,5390,0
|
|
20240304,111900,21104010,5390,5390,5390,5390,1
|
|
20240304,111800,21098620,5380,5380,5380,5380,0
|
|
20240304,111700,21098620,5380,5380,5380,5380,400
|
|
20240304,111600,18946620,5370,5370,5370,5370,0
|
|
20240304,111500,18946620,5370,5370,5370,5370,0
|
|
20240304,111400,18946620,5370,5370,5370,5370,100
|
|
20240304,111300,18409620,5370,5370,5370,5370,0
|
|
20240304,111200,18409620,5370,5370,5370,5370,0
|
|
20240304,111100,18409620,5370,5370,5370,5370,0
|
|
20240304,111000,18409620,5370,5370,5370,5370,0
|
|
20240304,110900,18409620,5370,5370,5370,5370,0
|
|
20240304,110800,18409620,5370,5370,5370,5370,0
|
|
20240304,110700,18409620,5370,5370,5370,5370,0
|
|
20240304,110600,18409620,5370,5370,5370,5370,0
|
|
20240304,110500,18409620,5370,5370,5370,5370,0
|
|
20240304,110400,18409620,5370,5370,5370,5370,0
|
|
20240304,110300,18409620,5370,5370,5370,5370,0
|
|
20240304,110200,18409620,5370,5370,5370,5370,0
|
|
20240304,110100,18409620,5370,5370,5370,5370,0
|
|
20240304,110000,18409620,5370,5370,5370,5370,0
|
|
20240304,105900,18409620,5370,5370,5370,5370,0
|
|
20240304,105800,18409620,5370,5370,5370,5370,0
|
|
20240304,105700,18409620,5370,5370,5370,5370,0
|
|
20240304,105600,18409620,5370,5370,5370,5370,0
|
|
20240304,105500,18409620,5370,5370,5370,5370,0
|
|
20240304,105400,18409620,5370,5370,5370,5370,38
|
|
20240304,105300,18205560,5370,5370,5370,5370,36
|
|
20240304,105200,18012240,5360,5370,5370,5360,229
|
|
20240304,105100,16784440,5370,5370,5370,5370,18
|
|
20240304,105000,16687780,5370,5370,5370,5370,0
|
|
20240304,104900,16687780,5370,5370,5370,5370,0
|
|
20240304,104800,16687780,5370,5370,5370,5370,0
|
|
20240304,104700,16687780,5370,5370,5370,5370,0
|
|
20240304,104600,16687780,5370,5370,5370,5370,0
|
|
20240304,104500,16687780,5370,5370,5370,5370,0
|
|
20240304,104400,16687780,5370,5370,5370,5370,0
|
|
20240304,104300,16687780,5370,5370,5370,5370,0
|
|
20240304,104200,16687780,5370,5370,5370,5370,0
|
|
20240304,104100,16687780,5370,5370,5370,5370,0
|
|
20240304,104000,16687780,5370,5370,5370,5370,0
|
|
20240304,103900,16687780,5370,5370,5370,5370,0
|
|
20240304,103800,16687780,5370,5370,5370,5370,0
|
|
20240304,103700,16687780,5370,5370,5370,5370,3
|
|
20240304,103600,16671670,5370,5370,5370,5370,0
|
|
20240304,103500,16671670,5370,5370,5370,5370,0
|
|
20240304,103400,16671670,5370,5370,5370,5370,0
|
|
20240304,103300,16671670,5370,5370,5370,5370,0
|
|
20240304,103200,16671670,5370,5370,5370,5370,0
|
|
20240304,103100,16671670,5370,5370,5370,5370,1
|
|
20240304,103000,16666300,5350,5350,5350,5350,0
|
|
20240304,102900,16666300,5350,5350,5350,5350,0
|
|
20240304,102800,16666300,5350,5350,5350,5350,0
|
|
20240304,102700,16666300,5350,5350,5350,5350,0
|
|
20240304,102600,16666300,5350,5350,5350,5350,0
|
|
20240304,102500,16666300,5350,5350,5350,5350,0
|
|
20240304,102400,16666300,5350,5350,5350,5350,0
|
|
20240304,102300,16666300,5350,5350,5350,5350,0
|
|
20240304,102200,16666300,5350,5350,5350,5350,0
|
|
20240304,102100,16666300,5350,5350,5350,5350,0
|
|
20240304,102000,16666300,5350,5350,5350,5350,0
|
|
20240304,101900,16666300,5350,5350,5350,5350,0
|
|
20240304,101800,16666300,5350,5350,5350,5350,0
|
|
20240304,101700,16666300,5350,5350,5350,5350,0
|
|
20240304,101600,16666300,5350,5350,5350,5350,0
|
|
20240304,101500,16666300,5350,5350,5350,5350,0
|
|
20240304,101400,16666300,5350,5350,5350,5350,0
|
|
20240304,101300,16666300,5350,5350,5350,5350,0
|
|
20240304,101200,16666300,5350,5350,5350,5350,0
|
|
20240304,101100,16666300,5350,5350,5350,5350,0
|
|
20240304,101000,16666300,5350,5350,5350,5350,0
|
|
20240304,100900,16666300,5350,5350,5350,5350,0
|
|
20240304,100800,16666300,5350,5350,5350,5350,0
|
|
20240304,100700,16666300,5350,5350,5350,5350,0
|
|
20240304,100600,16666300,5350,5350,5350,5350,0
|
|
20240304,100500,16666300,5350,5350,5350,5350,0
|
|
20240304,100400,16666300,5350,5370,5370,5350,475
|
|
20240304,100300,14125010,5350,5350,5350,5350,0
|
|
20240304,100200,14125010,5350,5350,5350,5350,0
|
|
20240304,100100,14125010,5350,5350,5350,5350,0
|
|
20240304,100000,14125010,5350,5350,5350,5350,1000
|
|
20240304,095900,8775010,5370,5370,5370,5370,0
|
|
20240304,095800,8775010,5370,5370,5370,5370,0
|
|
20240304,095700,8775010,5370,5370,5370,5370,0
|
|
20240304,095600,8775010,5370,5370,5370,5370,0
|
|
20240304,095500,8775010,5370,5370,5370,5370,50
|
|
20240304,095400,8506510,5380,5380,5380,5380,1
|
|
20240304,095300,8501130,5380,5380,5380,5380,0
|
|
20240304,095200,8501130,5380,5380,5380,5380,0
|
|
20240304,095100,8501130,5380,5380,5380,5380,1
|
|
20240304,095000,8495750,5380,5380,5380,5380,2
|
|
20240304,094900,8484990,5370,5370,5370,5370,80
|
|
20240304,094800,8055390,5370,5370,5370,5370,10
|
|
20240304,094700,8001690,5360,5360,5360,5360,0
|
|
20240304,094600,8001690,5360,5360,5360,5360,5
|
|
20240304,094500,7974890,5360,5360,5360,5360,135
|
|
20240304,094400,7251290,5360,5360,5360,5360,86
|
|
20240304,094300,6790330,5360,5350,5360,5350,18
|
|
20240304,094200,6694020,5350,5350,5350,5350,0
|
|
20240304,094100,6694020,5350,5350,5350,5350,0
|
|
20240304,094000,6694020,5350,5350,5350,5350,0
|
|
20240304,093900,6694020,5350,5350,5350,5350,0
|
|
20240304,093800,6694020,5350,5350,5350,5350,0
|
|
20240304,093700,6694020,5350,5350,5350,5350,0
|
|
20240304,093600,6694020,5350,5350,5350,5350,0
|
|
20240304,093500,6694020,5350,5350,5350,5350,1
|
|
20240304,093400,6688670,5350,5350,5350,5350,0
|
|
20240304,093300,6688670,5350,5350,5350,5350,300
|
|
20240304,093200,5083670,5340,5340,5340,5340,102
|
|
20240304,093100,4538990,5350,5350,5350,5350,0
|
|
20240304,093000,4538990,5350,5350,5350,5350,0
|
|
20240304,092900,4538990,5350,5350,5350,5350,0
|
|
20240304,092800,4538990,5350,5350,5350,5350,0
|
|
20240304,092700,4538990,5350,5350,5350,5350,0
|
|
20240304,092600,4538990,5350,5350,5350,5350,0
|
|
20240304,092500,4538990,5350,5350,5350,5350,0
|
|
20240304,092400,4538990,5350,5350,5350,5350,0
|
|
20240304,092300,4538990,5350,5350,5350,5350,0
|
|
20240304,092200,4538990,5350,5350,5350,5350,0
|
|
20240304,092100,4538990,5350,5350,5350,5350,0
|
|
20240304,092000,4538990,5350,5350,5350,5350,0
|
|
20240304,091900,4538990,5350,5330,5350,5330,8
|
|
20240304,091800,4496270,5350,5350,5350,5350,0
|
|
20240304,091700,4496270,5350,5350,5350,5350,0
|
|
20240304,091600,4496270,5350,5350,5350,5350,0
|
|
20240304,091500,4496270,5350,5350,5350,5350,0
|
|
20240304,091400,4496270,5350,5350,5350,5350,0
|
|
20240304,091300,4496270,5350,5350,5350,5350,0
|
|
20240304,091200,4496270,5350,5350,5350,5350,0
|
|
20240304,091100,4496270,5350,5350,5350,5350,0
|
|
20240304,091000,4496270,5350,5350,5350,5350,0
|
|
20240304,090900,4496270,5350,5350,5350,5350,0
|
|
20240304,090800,4496270,5350,5350,5350,5350,0
|
|
20240304,090700,4496270,5350,5350,5350,5350,1
|
|
20240304,090600,4490920,5270,5270,5270,5270,0
|
|
20240304,090500,4490920,5270,5330,5330,5270,500
|
|
20240304,090400,1844180,5330,5330,5330,5330,0
|
|
20240304,090300,1844180,5330,5330,5330,5330,0
|
|
20240304,090200,1844180,5330,5330,5330,5330,0
|
|
20240304,090100,1844180,5330,5330,5330,5330,0
|
|
20240304,090000,1844180,5330,5330,5330,5330,346
|