693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,203000,25070310,5410,5410,5410,5410,88
|
|
20240307,202900,25070310,5410,5410,5410,5410,0
|
|
20240307,202800,25070310,5410,5410,5410,5410,0
|
|
20240307,202700,25070310,5410,5410,5410,5410,0
|
|
20240307,202600,25070310,5410,5410,5410,5410,0
|
|
20240307,202500,25070310,5410,5410,5410,5410,0
|
|
20240307,202400,25070310,5410,5410,5410,5410,0
|
|
20240307,202300,25070310,5410,5410,5410,5410,0
|
|
20240307,202200,25070310,5410,5410,5410,5410,0
|
|
20240307,202100,25070310,5410,5410,5410,5410,0
|
|
20240307,202000,25070310,5410,5410,5410,5410,0
|
|
20240307,201900,25070310,5410,5410,5410,5410,0
|
|
20240307,201800,25070310,5410,5410,5410,5410,0
|
|
20240307,201700,25070310,5410,5410,5410,5410,0
|
|
20240307,201600,25070310,5410,5410,5410,5410,0
|
|
20240307,201500,25070310,5410,5410,5410,5410,0
|
|
20240307,201400,25070310,5410,5410,5410,5410,0
|
|
20240307,201300,25070310,5410,5410,5410,5410,0
|
|
20240307,201200,25070310,5410,5410,5410,5410,0
|
|
20240307,201100,25070310,5410,5410,5410,5410,0
|
|
20240307,201000,25070310,5410,5410,5410,5410,0
|
|
20240307,200900,25070310,5410,5410,5410,5410,0
|
|
20240307,200800,25070310,5410,5410,5410,5410,0
|
|
20240307,200700,25070310,5410,5410,5410,5410,0
|
|
20240307,200600,25070310,5410,5410,5410,5410,0
|
|
20240307,200500,25070310,5410,5410,5410,5410,0
|
|
20240307,200400,25070310,5410,5410,5410,5410,0
|
|
20240307,200300,25070310,5410,5410,5410,5410,0
|
|
20240307,200200,25070310,5410,5410,5410,5410,0
|
|
20240307,200100,25070310,5410,5410,5410,5410,0
|
|
20240307,200000,25070310,5410,5410,5410,5410,88
|
|
20240307,195900,25070310,5410,5410,5410,5410,0
|
|
20240307,195800,25070310,5410,5410,5410,5410,0
|
|
20240307,195700,25070310,5410,5410,5410,5410,0
|
|
20240307,195600,25070310,5410,5410,5410,5410,0
|
|
20240307,195500,25070310,5410,5410,5410,5410,0
|
|
20240307,195400,25070310,5410,5410,5410,5410,0
|
|
20240307,195300,25070310,5410,5410,5410,5410,0
|
|
20240307,195200,25070310,5410,5410,5410,5410,0
|
|
20240307,195100,25070310,5410,5410,5410,5410,0
|
|
20240307,195000,25070310,5410,5410,5410,5410,0
|
|
20240307,194900,25070310,5410,5410,5410,5410,0
|
|
20240307,194800,25070310,5410,5410,5410,5410,0
|
|
20240307,194700,25070310,5410,5410,5410,5410,0
|
|
20240307,194600,25070310,5410,5410,5410,5410,0
|
|
20240307,194500,25070310,5410,5410,5410,5410,0
|
|
20240307,194400,25070310,5410,5410,5410,5410,0
|
|
20240307,194300,25070310,5410,5410,5410,5410,0
|
|
20240307,194200,25070310,5410,5410,5410,5410,0
|
|
20240307,194100,25070310,5410,5410,5410,5410,0
|
|
20240307,194000,25070310,5410,5410,5410,5410,0
|
|
20240307,193900,25070310,5410,5410,5410,5410,0
|
|
20240307,193800,25070310,5410,5410,5410,5410,0
|
|
20240307,193700,25070310,5410,5410,5410,5410,0
|
|
20240307,193600,25070310,5410,5410,5410,5410,0
|
|
20240307,193500,25070310,5410,5410,5410,5410,0
|
|
20240307,193400,25070310,5410,5410,5410,5410,0
|
|
20240307,193300,25070310,5410,5410,5410,5410,0
|
|
20240307,193200,25070310,5410,5410,5410,5410,0
|
|
20240307,193100,25070310,5410,5410,5410,5410,0
|
|
20240307,193000,25070310,5410,5410,5410,5410,88
|
|
20240307,192900,25070310,5410,5410,5410,5410,0
|
|
20240307,192800,25070310,5410,5410,5410,5410,0
|
|
20240307,192700,25070310,5410,5410,5410,5410,0
|
|
20240307,192600,25070310,5410,5410,5410,5410,0
|
|
20240307,192500,25070310,5410,5410,5410,5410,0
|
|
20240307,192400,25070310,5410,5410,5410,5410,0
|
|
20240307,192300,25070310,5410,5410,5410,5410,0
|
|
20240307,192200,25070310,5410,5410,5410,5410,0
|
|
20240307,192100,25070310,5410,5410,5410,5410,0
|
|
20240307,192000,25070310,5410,5410,5410,5410,0
|
|
20240307,191900,25070310,5410,5410,5410,5410,0
|
|
20240307,191800,25070310,5410,5410,5410,5410,0
|
|
20240307,191700,25070310,5410,5410,5410,5410,0
|
|
20240307,191600,25070310,5410,5410,5410,5410,0
|
|
20240307,191500,25070310,5410,5410,5410,5410,0
|
|
20240307,191400,25070310,5410,5410,5410,5410,0
|
|
20240307,191300,25070310,5410,5410,5410,5410,0
|
|
20240307,191200,25070310,5410,5410,5410,5410,0
|
|
20240307,191100,25070310,5410,5410,5410,5410,0
|
|
20240307,191000,25070310,5410,5410,5410,5410,0
|
|
20240307,190900,25070310,5410,5410,5410,5410,0
|
|
20240307,190800,25070310,5410,5410,5410,5410,0
|
|
20240307,190700,25070310,5410,5410,5410,5410,0
|
|
20240307,190600,25070310,5410,5410,5410,5410,0
|
|
20240307,190500,25070310,5410,5410,5410,5410,0
|
|
20240307,190400,25070310,5410,5410,5410,5410,0
|
|
20240307,190300,25070310,5410,5410,5410,5410,0
|
|
20240307,190200,25070310,5410,5410,5410,5410,0
|
|
20240307,190100,25070310,5410,5410,5410,5410,0
|
|
20240307,190000,25070310,5410,5410,5410,5410,88
|
|
20240307,185900,25070310,5410,5410,5410,5410,0
|
|
20240307,185800,25070310,5410,5410,5410,5410,0
|
|
20240307,185700,25070310,5410,5410,5410,5410,0
|
|
20240307,185600,25070310,5410,5410,5410,5410,0
|
|
20240307,185500,25070310,5410,5410,5410,5410,0
|
|
20240307,185400,25070310,5410,5410,5410,5410,0
|
|
20240307,185300,25070310,5410,5410,5410,5410,0
|
|
20240307,185200,25070310,5410,5410,5410,5410,0
|
|
20240307,185100,25070310,5410,5410,5410,5410,0
|
|
20240307,185000,25070310,5410,5410,5410,5410,0
|
|
20240307,184900,25070310,5410,5410,5410,5410,0
|
|
20240307,184800,25070310,5410,5410,5410,5410,0
|
|
20240307,184700,25070310,5410,5410,5410,5410,0
|
|
20240307,184600,25070310,5410,5410,5410,5410,0
|
|
20240307,184500,25070310,5410,5410,5410,5410,0
|
|
20240307,184400,25070310,5410,5410,5410,5410,0
|
|
20240307,184300,25070310,5410,5410,5410,5410,0
|
|
20240307,184200,25070310,5410,5410,5410,5410,0
|
|
20240307,184100,25070310,5410,5410,5410,5410,0
|
|
20240307,184000,25070310,5410,5410,5410,5410,0
|
|
20240307,183900,25070310,5410,5410,5410,5410,0
|
|
20240307,183800,25070310,5410,5410,5410,5410,0
|
|
20240307,183700,25070310,5410,5410,5410,5410,0
|
|
20240307,183600,25070310,5410,5410,5410,5410,0
|
|
20240307,183500,25070310,5410,5410,5410,5410,0
|
|
20240307,183400,25070310,5410,5410,5410,5410,0
|
|
20240307,183300,25070310,5410,5410,5410,5410,0
|
|
20240307,183200,25070310,5410,5410,5410,5410,0
|
|
20240307,183100,25070310,5410,5410,5410,5410,0
|
|
20240307,183000,25070310,5410,5410,5410,5410,88
|
|
20240307,182900,25070310,5410,5410,5410,5410,0
|
|
20240307,182800,25070310,5410,5410,5410,5410,0
|
|
20240307,182700,25070310,5410,5410,5410,5410,0
|
|
20240307,182600,25070310,5410,5410,5410,5410,0
|
|
20240307,182500,25070310,5410,5410,5410,5410,0
|
|
20240307,182400,25070310,5410,5410,5410,5410,0
|
|
20240307,182300,25070310,5410,5410,5410,5410,0
|
|
20240307,182200,25070310,5410,5410,5410,5410,0
|
|
20240307,182100,25070310,5410,5410,5410,5410,0
|
|
20240307,182000,25070310,5410,5410,5410,5410,0
|
|
20240307,181900,25070310,5410,5410,5410,5410,0
|
|
20240307,181800,25070310,5410,5410,5410,5410,0
|
|
20240307,181700,25070310,5410,5410,5410,5410,0
|
|
20240307,181600,25070310,5410,5410,5410,5410,0
|
|
20240307,181500,25070310,5410,5410,5410,5410,0
|
|
20240307,181400,25070310,5410,5410,5410,5410,0
|
|
20240307,181300,25070310,5410,5410,5410,5410,0
|
|
20240307,181200,25070310,5410,5410,5410,5410,0
|
|
20240307,181100,25070310,5410,5410,5410,5410,0
|
|
20240307,181000,25070310,5410,5410,5410,5410,0
|
|
20240307,180900,25070310,5410,5410,5410,5410,0
|
|
20240307,180800,25070310,5410,5410,5410,5410,0
|
|
20240307,180700,25070310,5410,5410,5410,5410,0
|
|
20240307,180600,25070310,5410,5410,5410,5410,0
|
|
20240307,180500,25070310,5410,5410,5410,5410,0
|
|
20240307,180400,25070310,5410,5410,5410,5410,0
|
|
20240307,180300,25070310,5410,5410,5410,5410,0
|
|
20240307,180200,25070310,5410,5410,5410,5410,0
|
|
20240307,180100,25070310,5410,5410,5410,5410,0
|
|
20240307,180000,25070310,5410,5410,5410,5410,88
|
|
20240307,175900,25070310,5410,5410,5410,5410,0
|
|
20240307,175800,25070310,5410,5410,5410,5410,0
|
|
20240307,175700,25070310,5410,5410,5410,5410,0
|
|
20240307,175600,25070310,5410,5410,5410,5410,0
|
|
20240307,175500,25070310,5410,5410,5410,5410,0
|
|
20240307,175400,25070310,5410,5410,5410,5410,0
|
|
20240307,175300,25070310,5410,5410,5410,5410,0
|
|
20240307,175200,25070310,5410,5410,5410,5410,0
|
|
20240307,175100,25070310,5410,5410,5410,5410,0
|
|
20240307,175000,25070310,5410,5410,5410,5410,0
|
|
20240307,174900,25070310,5410,5410,5410,5410,0
|
|
20240307,174800,25070310,5410,5410,5410,5410,0
|
|
20240307,174700,25070310,5410,5410,5410,5410,0
|
|
20240307,174600,25070310,5410,5410,5410,5410,0
|
|
20240307,174500,25070310,5410,5410,5410,5410,0
|
|
20240307,174400,25070310,5410,5410,5410,5410,0
|
|
20240307,174300,25070310,5410,5410,5410,5410,0
|
|
20240307,174200,25070310,5410,5410,5410,5410,0
|
|
20240307,174100,25070310,5410,5410,5410,5410,0
|
|
20240307,174000,25070310,5410,5410,5410,5410,0
|
|
20240307,173900,25070310,5410,5410,5410,5410,0
|
|
20240307,173800,25070310,5410,5410,5410,5410,0
|
|
20240307,173700,25070310,5410,5410,5410,5410,0
|
|
20240307,173600,25070310,5410,5410,5410,5410,0
|
|
20240307,173500,25070310,5410,5410,5410,5410,0
|
|
20240307,173400,25070310,5410,5410,5410,5410,0
|
|
20240307,173300,25070310,5410,5410,5410,5410,0
|
|
20240307,173200,25070310,5410,5410,5410,5410,0
|
|
20240307,173100,25070310,5410,5410,5410,5410,0
|
|
20240307,173000,25070310,5410,5410,5410,5410,88
|
|
20240307,172900,25070310,5410,5410,5410,5410,0
|
|
20240307,172800,25070310,5410,5410,5410,5410,0
|
|
20240307,172700,25070310,5410,5410,5410,5410,0
|
|
20240307,172600,25070310,5410,5410,5410,5410,0
|
|
20240307,172500,25070310,5410,5410,5410,5410,0
|
|
20240307,172400,25070310,5410,5410,5410,5410,0
|
|
20240307,172300,25070310,5410,5410,5410,5410,0
|
|
20240307,172200,25070310,5410,5410,5410,5410,0
|
|
20240307,172100,25070310,5410,5410,5410,5410,0
|
|
20240307,172000,25070310,5410,5410,5410,5410,0
|
|
20240307,171900,25070310,5410,5410,5410,5410,0
|
|
20240307,171800,25070310,5410,5410,5410,5410,0
|
|
20240307,171700,25070310,5410,5410,5410,5410,0
|
|
20240307,171600,25070310,5410,5410,5410,5410,0
|
|
20240307,171500,25070310,5410,5410,5410,5410,0
|
|
20240307,171400,25070310,5410,5410,5410,5410,0
|
|
20240307,171300,25070310,5410,5410,5410,5410,0
|
|
20240307,171200,25070310,5410,5410,5410,5410,0
|
|
20240307,171100,25070310,5410,5410,5410,5410,0
|
|
20240307,171000,25070310,5410,5410,5410,5410,0
|
|
20240307,170900,25070310,5410,5410,5410,5410,0
|
|
20240307,170800,25070310,5410,5410,5410,5410,0
|
|
20240307,170700,25070310,5410,5410,5410,5410,0
|
|
20240307,170600,25070310,5410,5410,5410,5410,0
|
|
20240307,170500,25070310,5410,5410,5410,5410,0
|
|
20240307,170400,25070310,5410,5410,5410,5410,0
|
|
20240307,170300,25070310,5410,5410,5410,5410,0
|
|
20240307,170200,25070310,5410,5410,5410,5410,0
|
|
20240307,170100,25070310,5410,5410,5410,5410,0
|
|
20240307,170000,25070310,5410,5410,5410,5410,88
|
|
20240307,165900,25070310,5410,5410,5410,5410,0
|
|
20240307,165800,25070310,5410,5410,5410,5410,0
|
|
20240307,165700,25070310,5410,5410,5410,5410,0
|
|
20240307,165600,25070310,5410,5410,5410,5410,0
|
|
20240307,165500,25070310,5410,5410,5410,5410,0
|
|
20240307,165400,25070310,5410,5410,5410,5410,0
|
|
20240307,165300,25070310,5410,5410,5410,5410,0
|
|
20240307,165200,25070310,5410,5410,5410,5410,0
|
|
20240307,165100,25070310,5410,5410,5410,5410,0
|
|
20240307,165000,25070310,5410,5410,5410,5410,0
|
|
20240307,164900,25070310,5410,5410,5410,5410,0
|
|
20240307,164800,25070310,5410,5410,5410,5410,0
|
|
20240307,164700,25070310,5410,5410,5410,5410,0
|
|
20240307,164600,25070310,5410,5410,5410,5410,0
|
|
20240307,164500,25070310,5410,5410,5410,5410,0
|
|
20240307,164400,25070310,5410,5410,5410,5410,0
|
|
20240307,164300,25070310,5410,5410,5410,5410,0
|
|
20240307,164200,25070310,5410,5410,5410,5410,0
|
|
20240307,164100,25070310,5410,5410,5410,5410,0
|
|
20240307,164000,25070310,5410,5410,5410,5410,0
|
|
20240307,163900,25070310,5410,5410,5410,5410,0
|
|
20240307,163800,25070310,5410,5410,5410,5410,0
|
|
20240307,163700,25070310,5410,5410,5410,5410,0
|
|
20240307,163600,25070310,5410,5410,5410,5410,0
|
|
20240307,163500,25070310,5410,5410,5410,5410,0
|
|
20240307,163400,25070310,5410,5410,5410,5410,0
|
|
20240307,163300,25070310,5410,5410,5410,5410,0
|
|
20240307,163200,25070310,5410,5410,5410,5410,0
|
|
20240307,163100,25070310,5410,5410,5410,5410,0
|
|
20240307,163000,25070310,5410,5410,5410,5410,88
|
|
20240307,162900,25070310,5410,5410,5410,5410,0
|
|
20240307,162800,25070310,5410,5410,5410,5410,0
|
|
20240307,162700,25070310,5410,5410,5410,5410,0
|
|
20240307,162600,25070310,5410,5410,5410,5410,0
|
|
20240307,162500,25070310,5410,5410,5410,5410,0
|
|
20240307,162400,25070310,5410,5410,5410,5410,0
|
|
20240307,162300,25070310,5410,5410,5410,5410,0
|
|
20240307,162200,25070310,5410,5410,5410,5410,0
|
|
20240307,162100,25070310,5410,5410,5410,5410,0
|
|
20240307,162000,25070310,5410,5410,5410,5410,0
|
|
20240307,161900,25070310,5410,5410,5410,5410,0
|
|
20240307,161800,25070310,5410,5410,5410,5410,0
|
|
20240307,161700,25070310,5410,5410,5410,5410,0
|
|
20240307,161600,25070310,5410,5410,5410,5410,0
|
|
20240307,161500,25070310,5410,5410,5410,5410,0
|
|
20240307,161400,25070310,5410,5410,5410,5410,0
|
|
20240307,161300,25070310,5410,5410,5410,5410,0
|
|
20240307,161200,25070310,5410,5410,5410,5410,0
|
|
20240307,161100,25070310,5410,5410,5410,5410,0
|
|
20240307,161000,25070310,5410,5410,5410,5410,0
|
|
20240307,160900,25070310,5410,5410,5410,5410,0
|
|
20240307,160800,25070310,5410,5410,5410,5410,0
|
|
20240307,160700,25070310,5410,5410,5410,5410,0
|
|
20240307,160600,25070310,5410,5410,5410,5410,0
|
|
20240307,160500,25070310,5410,5410,5410,5410,0
|
|
20240307,160400,25070310,5410,5410,5410,5410,0
|
|
20240307,160300,25070310,5410,5410,5410,5410,0
|
|
20240307,160200,25070310,5410,5410,5410,5410,0
|
|
20240307,160100,25070310,5410,5410,5410,5410,0
|
|
20240307,160000,25070310,5410,5410,5410,5410,88
|
|
20240307,155900,25070310,5410,5410,5410,5410,0
|
|
20240307,155800,25070310,5410,5410,5410,5410,0
|
|
20240307,155700,25070310,5410,5410,5410,5410,0
|
|
20240307,155600,25070310,5410,5410,5410,5410,0
|
|
20240307,155500,25070310,5410,5410,5410,5410,0
|
|
20240307,155400,25070310,5410,5410,5410,5410,0
|
|
20240307,155300,25070310,5410,5410,5410,5410,0
|
|
20240307,155200,25070310,5410,5410,5410,5410,0
|
|
20240307,155100,25070310,5410,5410,5410,5410,0
|
|
20240307,155000,25070310,5410,5410,5410,5410,0
|
|
20240307,154900,25070310,5410,5410,5410,5410,0
|
|
20240307,154800,25070310,5410,5410,5410,5410,0
|
|
20240307,154700,25070310,5410,5410,5410,5410,0
|
|
20240307,154600,25070310,5410,5410,5410,5410,0
|
|
20240307,154500,25070310,5410,5410,5410,5410,0
|
|
20240307,154400,25070310,5410,5410,5410,5410,0
|
|
20240307,154300,25070310,5410,5410,5410,5410,0
|
|
20240307,154200,25070310,5410,5410,5410,5410,0
|
|
20240307,154100,25070310,5410,5410,5410,5410,0
|
|
20240307,154000,25070310,5410,5410,5410,5410,0
|
|
20240307,153900,25070310,5410,5410,5410,5410,0
|
|
20240307,153800,25070310,5410,5410,5410,5410,0
|
|
20240307,153700,25070310,5410,5410,5410,5410,0
|
|
20240307,153600,25070310,5410,5410,5410,5410,0
|
|
20240307,153500,25070310,5410,5410,5410,5410,0
|
|
20240307,153400,25070310,5410,5410,5410,5410,0
|
|
20240307,153300,25070310,5410,5410,5410,5410,0
|
|
20240307,153200,25070310,5410,5410,5410,5410,0
|
|
20240307,153100,25070310,5410,5410,5410,5410,0
|
|
20240307,153000,25070310,5410,5410,5410,5410,176
|
|
20240307,152900,24594230,5390,5390,5390,5390,0
|
|
20240307,152800,24594230,5390,5390,5390,5390,0
|
|
20240307,152700,24594230,5390,5390,5390,5390,0
|
|
20240307,152600,24594230,5390,5390,5390,5390,0
|
|
20240307,152500,24594230,5390,5390,5390,5390,0
|
|
20240307,152400,24594230,5390,5390,5390,5390,0
|
|
20240307,152300,24594230,5390,5390,5390,5390,0
|
|
20240307,152200,24594230,5390,5390,5390,5390,0
|
|
20240307,152100,24594230,5390,5390,5390,5390,0
|
|
20240307,152000,24594230,5390,5390,5390,5390,0
|
|
20240307,151900,24594230,5390,5390,5390,5390,0
|
|
20240307,151800,24594230,5390,5370,5390,5360,8
|
|
20240307,151700,24551270,5360,5360,5360,5360,0
|
|
20240307,151600,24551270,5360,5360,5360,5360,0
|
|
20240307,151500,24551270,5360,5360,5360,5360,0
|
|
20240307,151400,24551270,5360,5360,5360,5360,0
|
|
20240307,151300,24551270,5360,5360,5360,5360,14
|
|
20240307,151200,24476230,5350,5350,5350,5350,10
|
|
20240307,151100,24422730,5350,5340,5350,5340,5
|
|
20240307,151000,24396020,5330,5340,5340,5330,82
|
|
20240307,150900,23958950,5350,5350,5350,5350,0
|
|
20240307,150800,23958950,5350,5350,5350,5350,0
|
|
20240307,150700,23958950,5350,5350,5350,5350,0
|
|
20240307,150600,23958950,5350,5350,5350,5350,0
|
|
20240307,150500,23958950,5350,5350,5350,5350,0
|
|
20240307,150400,23958950,5350,5350,5350,5350,0
|
|
20240307,150300,23958950,5350,5350,5350,5350,0
|
|
20240307,150200,23958950,5350,5350,5350,5350,0
|
|
20240307,150100,23958950,5350,5350,5350,5350,0
|
|
20240307,150000,23958950,5350,5350,5350,5350,0
|
|
20240307,145900,23958950,5350,5350,5350,5350,0
|
|
20240307,145800,23958950,5350,5350,5350,5350,0
|
|
20240307,145700,23958950,5350,5350,5350,5350,0
|
|
20240307,145600,23958950,5350,5350,5350,5350,0
|
|
20240307,145500,23958950,5350,5350,5350,5350,0
|
|
20240307,145400,23958950,5350,5350,5350,5350,0
|
|
20240307,145300,23958950,5350,5350,5350,5350,1
|
|
20240307,145200,23953600,5330,5330,5330,5330,0
|
|
20240307,145100,23953600,5330,5330,5330,5330,0
|
|
20240307,145000,23953600,5330,5330,5330,5330,0
|
|
20240307,144900,23953600,5330,5330,5330,5330,0
|
|
20240307,144800,23953600,5330,5330,5330,5330,0
|
|
20240307,144700,23953600,5330,5330,5330,5330,0
|
|
20240307,144600,23953600,5330,5330,5330,5330,0
|
|
20240307,144500,23953600,5330,5330,5330,5330,0
|
|
20240307,144400,23953600,5330,5340,5340,5330,5
|
|
20240307,144300,23926940,5340,5340,5340,5340,0
|
|
20240307,144200,23926940,5340,5340,5340,5340,0
|
|
20240307,144100,23926940,5340,5340,5340,5340,0
|
|
20240307,144000,23926940,5340,5340,5340,5340,0
|
|
20240307,143900,23926940,5340,5340,5340,5340,0
|
|
20240307,143800,23926940,5340,5340,5340,5340,0
|
|
20240307,143700,23926940,5340,5340,5340,5340,0
|
|
20240307,143600,23926940,5340,5340,5340,5340,0
|
|
20240307,143500,23926940,5340,5340,5340,5340,4
|
|
20240307,143400,23905580,5340,5340,5340,5340,0
|
|
20240307,143300,23905580,5340,5340,5340,5340,95
|
|
20240307,143200,23398280,5340,5340,5340,5340,0
|
|
20240307,143100,23398280,5340,5340,5340,5340,0
|
|
20240307,143000,23398280,5340,5340,5340,5340,0
|
|
20240307,142900,23398280,5340,5340,5340,5340,0
|
|
20240307,142800,23398280,5340,5340,5340,5340,0
|
|
20240307,142700,23398280,5340,5340,5340,5340,0
|
|
20240307,142600,23398280,5340,5340,5340,5340,0
|
|
20240307,142500,23398280,5340,5340,5340,5340,0
|
|
20240307,142400,23398280,5340,5340,5340,5340,0
|
|
20240307,142300,23398280,5340,5340,5340,5340,0
|
|
20240307,142200,23398280,5340,5340,5340,5340,0
|
|
20240307,142100,23398280,5340,5340,5340,5340,0
|
|
20240307,142000,23398280,5340,5340,5340,5340,0
|
|
20240307,141900,23398280,5340,5340,5340,5340,0
|
|
20240307,141800,23398280,5340,5340,5340,5340,0
|
|
20240307,141700,23398280,5340,5340,5340,5340,0
|
|
20240307,141600,23398280,5340,5340,5340,5340,1
|
|
20240307,141500,23392940,5330,5330,5330,5330,0
|
|
20240307,141400,23392940,5330,5330,5330,5330,149
|
|
20240307,141300,22598770,5330,5330,5330,5330,0
|
|
20240307,141200,22598770,5330,5330,5330,5330,0
|
|
20240307,141100,22598770,5330,5330,5330,5330,0
|
|
20240307,141000,22598770,5330,5330,5330,5330,0
|
|
20240307,140900,22598770,5330,5330,5330,5330,0
|
|
20240307,140800,22598770,5330,5330,5330,5330,0
|
|
20240307,140700,22598770,5330,5330,5330,5330,0
|
|
20240307,140600,22598770,5330,5330,5330,5330,0
|
|
20240307,140500,22598770,5330,5330,5330,5330,0
|
|
20240307,140400,22598770,5330,5330,5330,5330,0
|
|
20240307,140300,22598770,5330,5330,5330,5330,0
|
|
20240307,140200,22598770,5330,5330,5330,5330,0
|
|
20240307,140100,22598770,5330,5330,5330,5330,0
|
|
20240307,140000,22598770,5330,5330,5330,5330,0
|
|
20240307,135900,22598770,5330,5330,5330,5330,0
|
|
20240307,135800,22598770,5330,5330,5330,5330,0
|
|
20240307,135700,22598770,5330,5330,5330,5330,0
|
|
20240307,135600,22598770,5330,5330,5330,5330,0
|
|
20240307,135500,22598770,5330,5330,5330,5330,0
|
|
20240307,135400,22598770,5330,5330,5330,5330,0
|
|
20240307,135300,22598770,5330,5330,5330,5330,0
|
|
20240307,135200,22598770,5330,5330,5330,5330,0
|
|
20240307,135100,22598770,5330,5330,5330,5330,0
|
|
20240307,135000,22598770,5330,5330,5330,5330,1
|
|
20240307,134900,22593440,5310,5310,5310,5310,0
|
|
20240307,134800,22593440,5310,5310,5310,5310,0
|
|
20240307,134700,22593440,5310,5310,5310,5310,0
|
|
20240307,134600,22593440,5310,5310,5310,5310,0
|
|
20240307,134500,22593440,5310,5310,5310,5310,0
|
|
20240307,134400,22593440,5310,5310,5310,5310,0
|
|
20240307,134300,22593440,5310,5310,5310,5310,0
|
|
20240307,134200,22593440,5310,5310,5310,5310,0
|
|
20240307,134100,22593440,5310,5320,5320,5310,200
|
|
20240307,134000,21530190,5330,5330,5330,5330,0
|
|
20240307,133900,21530190,5330,5330,5330,5330,0
|
|
20240307,133800,21530190,5330,5330,5330,5330,0
|
|
20240307,133700,21530190,5330,5330,5330,5330,0
|
|
20240307,133600,21530190,5330,5330,5330,5330,0
|
|
20240307,133500,21530190,5330,5330,5330,5330,0
|
|
20240307,133400,21530190,5330,5330,5330,5330,0
|
|
20240307,133300,21530190,5330,5330,5330,5330,0
|
|
20240307,133200,21530190,5330,5330,5330,5330,0
|
|
20240307,133100,21530190,5330,5330,5330,5330,0
|
|
20240307,133000,21530190,5330,5330,5330,5330,0
|
|
20240307,132900,21530190,5330,5330,5330,5330,0
|
|
20240307,132800,21530190,5330,5330,5330,5330,0
|
|
20240307,132700,21530190,5330,5330,5330,5330,0
|
|
20240307,132600,21530190,5330,5330,5330,5330,0
|
|
20240307,132500,21530190,5330,5330,5330,5330,0
|
|
20240307,132400,21530190,5330,5330,5330,5330,0
|
|
20240307,132300,21530190,5330,5330,5330,5330,0
|
|
20240307,132200,21530190,5330,5330,5330,5330,1
|
|
20240307,132100,21524860,5310,5310,5310,5310,0
|
|
20240307,132000,21524860,5310,5310,5310,5310,0
|
|
20240307,131900,21524860,5310,5310,5310,5310,0
|
|
20240307,131800,21524860,5310,5310,5310,5310,0
|
|
20240307,131700,21524860,5310,5310,5310,5310,0
|
|
20240307,131600,21524860,5310,5310,5310,5310,0
|
|
20240307,131500,21524860,5310,5310,5310,5310,0
|
|
20240307,131400,21524860,5310,5310,5310,5310,0
|
|
20240307,131300,21524860,5310,5310,5310,5310,0
|
|
20240307,131200,21524860,5310,5310,5310,5310,0
|
|
20240307,131100,21524860,5310,5310,5310,5310,0
|
|
20240307,131000,21524860,5310,5310,5310,5310,0
|
|
20240307,130900,21524860,5310,5310,5310,5310,0
|
|
20240307,130800,21524860,5310,5310,5310,5310,0
|
|
20240307,130700,21524860,5310,5310,5310,5310,0
|
|
20240307,130600,21524860,5310,5310,5310,5310,0
|
|
20240307,130500,21524860,5310,5310,5310,5310,0
|
|
20240307,130400,21524860,5310,5310,5310,5310,0
|
|
20240307,130300,21524860,5310,5310,5310,5310,0
|
|
20240307,130200,21524860,5310,5310,5310,5310,0
|
|
20240307,130100,21524860,5310,5310,5310,5310,0
|
|
20240307,130000,21524860,5310,5310,5310,5310,0
|
|
20240307,125900,21524860,5310,5310,5310,5310,0
|
|
20240307,125800,21524860,5310,5310,5310,5310,0
|
|
20240307,125700,21524860,5310,5310,5310,5310,0
|
|
20240307,125600,21524860,5310,5310,5310,5310,0
|
|
20240307,125500,21524860,5310,5310,5310,5310,0
|
|
20240307,125400,21524860,5310,5310,5310,5310,0
|
|
20240307,125300,21524860,5310,5320,5320,5310,220
|
|
20240307,125200,20356640,5310,5310,5310,5310,0
|
|
20240307,125100,20356640,5310,5310,5310,5310,0
|
|
20240307,125000,20356640,5310,5310,5310,5310,0
|
|
20240307,124900,20356640,5310,5310,5310,5310,0
|
|
20240307,124800,20356640,5310,5310,5310,5310,0
|
|
20240307,124700,20356640,5310,5310,5310,5310,0
|
|
20240307,124600,20356640,5310,5310,5310,5310,0
|
|
20240307,124500,20356640,5310,5310,5310,5310,0
|
|
20240307,124400,20356640,5310,5310,5310,5310,0
|
|
20240307,124300,20356640,5310,5310,5310,5310,0
|
|
20240307,124200,20356640,5310,5310,5310,5310,0
|
|
20240307,124100,20356640,5310,5320,5320,5310,119
|
|
20240307,124000,19724730,5350,5350,5350,5350,0
|
|
20240307,123900,19724730,5350,5350,5350,5350,0
|
|
20240307,123800,19724730,5350,5350,5350,5350,0
|
|
20240307,123700,19724730,5350,5350,5350,5350,0
|
|
20240307,123600,19724730,5350,5350,5350,5350,0
|
|
20240307,123500,19724730,5350,5350,5350,5350,0
|
|
20240307,123400,19724730,5350,5350,5350,5350,0
|
|
20240307,123300,19724730,5350,5350,5350,5350,0
|
|
20240307,123200,19724730,5350,5350,5350,5350,0
|
|
20240307,123100,19724730,5350,5350,5350,5350,0
|
|
20240307,123000,19724730,5350,5350,5350,5350,0
|
|
20240307,122900,19724730,5350,5350,5350,5350,0
|
|
20240307,122800,19724730,5350,5350,5350,5350,0
|
|
20240307,122700,19724730,5350,5350,5350,5350,0
|
|
20240307,122600,19724730,5350,5350,5350,5350,0
|
|
20240307,122500,19724730,5350,5350,5350,5350,0
|
|
20240307,122400,19724730,5350,5350,5350,5350,0
|
|
20240307,122300,19724730,5350,5350,5350,5350,0
|
|
20240307,122200,19724730,5350,5350,5350,5350,0
|
|
20240307,122100,19724730,5350,5350,5350,5350,0
|
|
20240307,122000,19724730,5350,5350,5350,5350,0
|
|
20240307,121900,19724730,5350,5350,5350,5350,0
|
|
20240307,121800,19724730,5350,5350,5350,5350,0
|
|
20240307,121700,19724730,5350,5350,5350,5350,0
|
|
20240307,121600,19724730,5350,5350,5350,5350,0
|
|
20240307,121500,19724730,5350,5350,5350,5350,0
|
|
20240307,121400,19724730,5350,5350,5350,5350,0
|
|
20240307,121300,19724730,5350,5350,5350,5350,0
|
|
20240307,121200,19724730,5350,5350,5350,5350,0
|
|
20240307,121100,19724730,5350,5350,5350,5350,0
|
|
20240307,121000,19724730,5350,5350,5350,5350,0
|
|
20240307,120900,19724730,5350,5350,5350,5350,0
|
|
20240307,120800,19724730,5350,5350,5350,5350,0
|
|
20240307,120700,19724730,5350,5350,5350,5350,0
|
|
20240307,120600,19724730,5350,5350,5350,5350,0
|
|
20240307,120500,19724730,5350,5350,5350,5350,0
|
|
20240307,120400,19724730,5350,5350,5350,5350,0
|
|
20240307,120300,19724730,5350,5350,5350,5350,0
|
|
20240307,120200,19724730,5350,5350,5350,5350,0
|
|
20240307,120100,19724730,5350,5350,5350,5350,0
|
|
20240307,120000,19724730,5350,5350,5350,5350,0
|
|
20240307,115900,19724730,5350,5350,5350,5350,0
|
|
20240307,115800,19724730,5350,5330,5350,5330,500
|
|
20240307,115700,17059570,5330,5330,5330,5330,0
|
|
20240307,115600,17059570,5330,5330,5330,5330,0
|
|
20240307,115500,17059570,5330,5330,5330,5330,0
|
|
20240307,115400,17059570,5330,5330,5330,5330,0
|
|
20240307,115300,17059570,5330,5330,5330,5330,0
|
|
20240307,115200,17059570,5330,5330,5330,5330,0
|
|
20240307,115100,17059570,5330,5330,5330,5330,0
|
|
20240307,115000,17059570,5330,5330,5330,5330,0
|
|
20240307,114900,17059570,5330,5330,5330,5330,0
|
|
20240307,114800,17059570,5330,5330,5330,5330,0
|
|
20240307,114700,17059570,5330,5330,5330,5330,0
|
|
20240307,114600,17059570,5330,5330,5330,5330,0
|
|
20240307,114500,17059570,5330,5330,5330,5330,0
|
|
20240307,114400,17059570,5330,5330,5330,5330,0
|
|
20240307,114300,17059570,5330,5330,5330,5330,9
|
|
20240307,114200,17011600,5330,5330,5330,5330,0
|
|
20240307,114100,17011600,5330,5330,5330,5330,0
|
|
20240307,114000,17011600,5330,5330,5330,5330,1
|
|
20240307,113900,17006270,5310,5310,5310,5310,0
|
|
20240307,113800,17006270,5310,5310,5310,5310,0
|
|
20240307,113700,17006270,5310,5310,5310,5310,0
|
|
20240307,113600,17006270,5310,5310,5310,5310,0
|
|
20240307,113500,17006270,5310,5310,5310,5310,0
|
|
20240307,113400,17006270,5310,5310,5310,5310,0
|
|
20240307,113300,17006270,5310,5310,5310,5310,0
|
|
20240307,113200,17006270,5310,5310,5310,5310,0
|
|
20240307,113100,17006270,5310,5310,5310,5310,0
|
|
20240307,113000,17006270,5310,5310,5310,5310,0
|
|
20240307,112900,17006270,5310,5310,5310,5310,0
|
|
20240307,112800,17006270,5310,5310,5310,5310,0
|
|
20240307,112700,17006270,5310,5310,5310,5310,0
|
|
20240307,112600,17006270,5310,5310,5310,5310,0
|
|
20240307,112500,17006270,5310,5320,5320,5310,300
|
|
20240307,112400,15412660,5320,5320,5320,5320,0
|
|
20240307,112300,15412660,5320,5320,5320,5320,0
|
|
20240307,112200,15412660,5320,5320,5320,5320,1
|
|
20240307,112100,15407340,5310,5310,5310,5310,0
|
|
20240307,112000,15407340,5310,5310,5310,5310,0
|
|
20240307,111900,15407340,5310,5310,5310,5310,0
|
|
20240307,111800,15407340,5310,5310,5310,5310,0
|
|
20240307,111700,15407340,5310,5310,5310,5310,0
|
|
20240307,111600,15407340,5310,5310,5310,5310,0
|
|
20240307,111500,15407340,5310,5310,5310,5310,0
|
|
20240307,111400,15407340,5310,5310,5310,5310,0
|
|
20240307,111300,15407340,5310,5310,5310,5310,0
|
|
20240307,111200,15407340,5310,5310,5310,5310,0
|
|
20240307,111100,15407340,5310,5310,5310,5310,0
|
|
20240307,111000,15407340,5310,5310,5310,5310,0
|
|
20240307,110900,15407340,5310,5310,5310,5310,0
|
|
20240307,110800,15407340,5310,5310,5310,5310,0
|
|
20240307,110700,15407340,5310,5310,5310,5310,0
|
|
20240307,110600,15407340,5310,5310,5310,5310,0
|
|
20240307,110500,15407340,5310,5310,5310,5310,0
|
|
20240307,110400,15407340,5310,5310,5310,5310,0
|
|
20240307,110300,15407340,5310,5310,5310,5310,0
|
|
20240307,110200,15407340,5310,5310,5310,5310,0
|
|
20240307,110100,15407340,5310,5310,5310,5310,0
|
|
20240307,110000,15407340,5310,5310,5310,5310,0
|
|
20240307,105900,15407340,5310,5310,5310,5310,0
|
|
20240307,105800,15407340,5310,5310,5310,5310,0
|
|
20240307,105700,15407340,5310,5310,5310,5310,0
|
|
20240307,105600,15407340,5310,5310,5310,5310,0
|
|
20240307,105500,15407340,5310,5310,5310,5310,0
|
|
20240307,105400,15407340,5310,5310,5310,5310,0
|
|
20240307,105300,15407340,5310,5310,5310,5310,0
|
|
20240307,105200,15407340,5310,5310,5310,5310,0
|
|
20240307,105100,15407340,5310,5310,5310,5310,0
|
|
20240307,105000,15407340,5310,5310,5310,5310,0
|
|
20240307,104900,15407340,5310,5310,5310,5310,0
|
|
20240307,104800,15407340,5310,5310,5310,5310,0
|
|
20240307,104700,15407340,5310,5310,5310,5310,0
|
|
20240307,104600,15407340,5310,5310,5310,5310,0
|
|
20240307,104500,15407340,5310,5310,5310,5310,0
|
|
20240307,104400,15407340,5310,5310,5310,5310,0
|
|
20240307,104300,15407340,5310,5310,5310,5310,0
|
|
20240307,104200,15407340,5310,5310,5310,5310,0
|
|
20240307,104100,15407340,5310,5310,5310,5310,0
|
|
20240307,104000,15407340,5310,5310,5310,5310,0
|
|
20240307,103900,15407340,5310,5310,5310,5310,0
|
|
20240307,103800,15407340,5310,5310,5310,5310,0
|
|
20240307,103700,15407340,5310,5310,5310,5310,0
|
|
20240307,103600,15407340,5310,5350,5350,5310,15
|
|
20240307,103500,15327630,5360,5360,5360,5360,0
|
|
20240307,103400,15327630,5360,5360,5360,5360,0
|
|
20240307,103300,15327630,5360,5360,5360,5360,0
|
|
20240307,103200,15327630,5360,5360,5360,5360,0
|
|
20240307,103100,15327630,5360,5360,5360,5360,0
|
|
20240307,103000,15327630,5360,5360,5360,5360,0
|
|
20240307,102900,15327630,5360,5360,5360,5360,0
|
|
20240307,102800,15327630,5360,5360,5360,5360,0
|
|
20240307,102700,15327630,5360,5360,5360,5360,0
|
|
20240307,102600,15327630,5360,5360,5360,5360,0
|
|
20240307,102500,15327630,5360,5360,5360,5360,0
|
|
20240307,102400,15327630,5360,5360,5360,5360,0
|
|
20240307,102300,15327630,5360,5360,5360,5360,0
|
|
20240307,102200,15327630,5360,5360,5360,5360,0
|
|
20240307,102100,15327630,5360,5360,5360,5360,0
|
|
20240307,102000,15327630,5360,5360,5360,5360,0
|
|
20240307,101900,15327630,5360,5360,5360,5360,1
|
|
20240307,101800,15322270,5350,5350,5350,5350,0
|
|
20240307,101700,15322270,5350,5350,5350,5350,0
|
|
20240307,101600,15322270,5350,5350,5350,5350,0
|
|
20240307,101500,15322270,5350,5350,5350,5350,0
|
|
20240307,101400,15322270,5350,5350,5350,5350,0
|
|
20240307,101300,15322270,5350,5350,5350,5350,0
|
|
20240307,101200,15322270,5350,5330,5360,5330,2503
|
|
20240307,101100,1918580,5330,5330,5330,5330,0
|
|
20240307,101000,1918580,5330,5330,5330,5330,14
|
|
20240307,100900,1843960,5330,5330,5330,5330,0
|
|
20240307,100800,1843960,5330,5330,5330,5330,0
|
|
20240307,100700,1843960,5330,5330,5330,5330,0
|
|
20240307,100600,1843960,5330,5330,5330,5330,0
|
|
20240307,100500,1843960,5330,5330,5330,5330,0
|
|
20240307,100400,1843960,5330,5330,5330,5330,0
|
|
20240307,100300,1843960,5330,5330,5330,5330,0
|
|
20240307,100200,1843960,5330,5330,5330,5330,2
|
|
20240307,100100,1833300,5300,5300,5300,5300,0
|
|
20240307,100000,1833300,5300,5300,5300,5300,0
|
|
20240307,095900,1833300,5300,5300,5300,5300,0
|
|
20240307,095800,1833300,5300,5300,5300,5300,0
|
|
20240307,095700,1833300,5300,5300,5300,5300,0
|
|
20240307,095600,1833300,5300,5300,5300,5300,0
|
|
20240307,095500,1833300,5300,5300,5300,5300,0
|
|
20240307,095400,1833300,5300,5300,5300,5300,0
|
|
20240307,095300,1833300,5300,5300,5300,5300,0
|
|
20240307,095200,1833300,5300,5300,5300,5300,3
|
|
20240307,095100,1817400,5310,5310,5310,5310,0
|
|
20240307,095000,1817400,5310,5310,5310,5310,0
|
|
20240307,094900,1817400,5310,5310,5310,5310,0
|
|
20240307,094800,1817400,5310,5310,5310,5310,0
|
|
20240307,094700,1817400,5310,5310,5310,5310,0
|
|
20240307,094600,1817400,5310,5310,5310,5310,0
|
|
20240307,094500,1817400,5310,5310,5310,5310,0
|
|
20240307,094400,1817400,5310,5310,5310,5310,0
|
|
20240307,094300,1817400,5310,5310,5310,5310,3
|
|
20240307,094200,1801470,5320,5330,5330,5320,23
|
|
20240307,094100,1679080,5330,5330,5330,5330,0
|
|
20240307,094000,1679080,5330,5330,5330,5330,2
|
|
20240307,093900,1668420,5340,5340,5340,5340,0
|
|
20240307,093800,1668420,5340,5340,5340,5340,1
|
|
20240307,093700,1663080,5320,5320,5320,5320,0
|
|
20240307,093600,1663080,5320,5320,5320,5320,0
|
|
20240307,093500,1663080,5320,5320,5320,5320,0
|
|
20240307,093400,1663080,5320,5330,5330,5320,35
|
|
20240307,093300,1476540,5340,5340,5340,5340,0
|
|
20240307,093200,1476540,5340,5340,5340,5340,0
|
|
20240307,093100,1476540,5340,5340,5340,5340,0
|
|
20240307,093000,1476540,5340,5340,5340,5340,4
|
|
20240307,092900,1455180,5350,5350,5350,5350,10
|
|
20240307,092800,1401680,5340,5340,5340,5340,9
|
|
20240307,092700,1353620,5340,5340,5340,5340,0
|
|
20240307,092600,1353620,5340,5340,5340,5340,0
|
|
20240307,092500,1353620,5340,5340,5340,5340,0
|
|
20240307,092400,1353620,5340,5340,5340,5340,0
|
|
20240307,092300,1353620,5340,5340,5340,5340,0
|
|
20240307,092200,1353620,5340,5340,5340,5340,0
|
|
20240307,092100,1353620,5340,5340,5340,5340,0
|
|
20240307,092000,1353620,5340,5340,5340,5340,0
|
|
20240307,091900,1353620,5340,5340,5340,5340,0
|
|
20240307,091800,1353620,5340,5340,5340,5340,30
|
|
20240307,091700,1193420,5340,5340,5340,5340,0
|
|
20240307,091600,1193420,5340,5340,5340,5340,0
|
|
20240307,091500,1193420,5340,5340,5340,5340,2
|
|
20240307,091400,1182740,5390,5390,5390,5390,0
|
|
20240307,091300,1182740,5390,5390,5390,5390,0
|
|
20240307,091200,1182740,5390,5390,5390,5390,0
|
|
20240307,091100,1182740,5390,5350,5390,5340,21
|
|
20240307,091000,1070510,5390,5390,5390,5390,0
|
|
20240307,090900,1070510,5390,5390,5390,5390,0
|
|
20240307,090800,1070510,5390,5390,5390,5390,0
|
|
20240307,090700,1070510,5390,5370,5390,5370,117
|
|
20240307,090600,440000,5310,5310,5310,5310,0
|
|
20240307,090500,440000,5310,5310,5310,5310,0
|
|
20240307,090400,440000,5310,5310,5310,5310,0
|
|
20240307,090300,440000,5310,5310,5310,5310,0
|
|
20240307,090200,440000,5310,5310,5310,5310,0
|
|
20240307,090100,440000,5310,5310,5310,5310,0
|
|
20240307,090000,440000,5310,5300,5310,5300,83
|