691 lines
31 KiB
CSV
691 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,202800,50297100,5260,5260,5260,5260,682
|
|
20240308,202700,50297100,5260,5260,5260,5260,0
|
|
20240308,202600,50297100,5260,5260,5260,5260,0
|
|
20240308,202500,50297100,5260,5260,5260,5260,0
|
|
20240308,202400,50297100,5260,5260,5260,5260,0
|
|
20240308,202300,50297100,5260,5260,5260,5260,0
|
|
20240308,202200,50297100,5260,5260,5260,5260,0
|
|
20240308,202100,50297100,5260,5260,5260,5260,0
|
|
20240308,202000,50297100,5260,5260,5260,5260,0
|
|
20240308,201900,50297100,5260,5260,5260,5260,0
|
|
20240308,201800,50297100,5260,5260,5260,5260,0
|
|
20240308,201700,50297100,5260,5260,5260,5260,0
|
|
20240308,201600,50297100,5260,5260,5260,5260,0
|
|
20240308,201500,50297100,5260,5260,5260,5260,0
|
|
20240308,201400,50297100,5260,5260,5260,5260,0
|
|
20240308,201300,50297100,5260,5260,5260,5260,0
|
|
20240308,201200,50297100,5260,5260,5260,5260,0
|
|
20240308,201100,50297100,5260,5260,5260,5260,0
|
|
20240308,201000,50297100,5260,5260,5260,5260,0
|
|
20240308,200900,50297100,5260,5260,5260,5260,0
|
|
20240308,200800,50297100,5260,5260,5260,5260,0
|
|
20240308,200700,50297100,5260,5260,5260,5260,0
|
|
20240308,200600,50297100,5260,5260,5260,5260,0
|
|
20240308,200500,50297100,5260,5260,5260,5260,0
|
|
20240308,200400,50297100,5260,5260,5260,5260,0
|
|
20240308,200300,50297100,5260,5260,5260,5260,0
|
|
20240308,200200,50297100,5260,5260,5260,5260,0
|
|
20240308,200100,50297100,5260,5260,5260,5260,0
|
|
20240308,200000,50297100,5260,5260,5260,5260,0
|
|
20240308,195900,50297100,5260,5260,5260,5260,0
|
|
20240308,195800,50297100,5260,5260,5260,5260,682
|
|
20240308,195700,50297100,5260,5260,5260,5260,0
|
|
20240308,195600,50297100,5260,5260,5260,5260,0
|
|
20240308,195500,50297100,5260,5260,5260,5260,0
|
|
20240308,195400,50297100,5260,5260,5260,5260,0
|
|
20240308,195300,50297100,5260,5260,5260,5260,0
|
|
20240308,195200,50297100,5260,5260,5260,5260,0
|
|
20240308,195100,50297100,5260,5260,5260,5260,0
|
|
20240308,195000,50297100,5260,5260,5260,5260,0
|
|
20240308,194900,50297100,5260,5260,5260,5260,0
|
|
20240308,194800,50297100,5260,5260,5260,5260,0
|
|
20240308,194700,50297100,5260,5260,5260,5260,0
|
|
20240308,194600,50297100,5260,5260,5260,5260,0
|
|
20240308,194500,50297100,5260,5260,5260,5260,0
|
|
20240308,194400,50297100,5260,5260,5260,5260,0
|
|
20240308,194300,50297100,5260,5260,5260,5260,0
|
|
20240308,194200,50297100,5260,5260,5260,5260,0
|
|
20240308,194100,50297100,5260,5260,5260,5260,0
|
|
20240308,194000,50297100,5260,5260,5260,5260,0
|
|
20240308,193900,50297100,5260,5260,5260,5260,0
|
|
20240308,193800,50297100,5260,5260,5260,5260,0
|
|
20240308,193700,50297100,5260,5260,5260,5260,0
|
|
20240308,193600,50297100,5260,5260,5260,5260,0
|
|
20240308,193500,50297100,5260,5260,5260,5260,0
|
|
20240308,193400,50297100,5260,5260,5260,5260,0
|
|
20240308,193300,50297100,5260,5260,5260,5260,0
|
|
20240308,193200,50297100,5260,5260,5260,5260,0
|
|
20240308,193100,50297100,5260,5260,5260,5260,0
|
|
20240308,193000,50297100,5260,5260,5260,5260,0
|
|
20240308,192900,50297100,5260,5260,5260,5260,0
|
|
20240308,192800,50297100,5260,5260,5260,5260,682
|
|
20240308,192700,50297100,5260,5260,5260,5260,0
|
|
20240308,192600,50297100,5260,5260,5260,5260,0
|
|
20240308,192500,50297100,5260,5260,5260,5260,0
|
|
20240308,192400,50297100,5260,5260,5260,5260,0
|
|
20240308,192300,50297100,5260,5260,5260,5260,0
|
|
20240308,192200,50297100,5260,5260,5260,5260,0
|
|
20240308,192100,50297100,5260,5260,5260,5260,0
|
|
20240308,192000,50297100,5260,5260,5260,5260,0
|
|
20240308,191900,50297100,5260,5260,5260,5260,0
|
|
20240308,191800,50297100,5260,5260,5260,5260,0
|
|
20240308,191700,50297100,5260,5260,5260,5260,0
|
|
20240308,191600,50297100,5260,5260,5260,5260,0
|
|
20240308,191500,50297100,5260,5260,5260,5260,0
|
|
20240308,191400,50297100,5260,5260,5260,5260,0
|
|
20240308,191300,50297100,5260,5260,5260,5260,0
|
|
20240308,191200,50297100,5260,5260,5260,5260,0
|
|
20240308,191100,50297100,5260,5260,5260,5260,0
|
|
20240308,191000,50297100,5260,5260,5260,5260,0
|
|
20240308,190900,50297100,5260,5260,5260,5260,0
|
|
20240308,190800,50297100,5260,5260,5260,5260,0
|
|
20240308,190700,50297100,5260,5260,5260,5260,0
|
|
20240308,190600,50297100,5260,5260,5260,5260,0
|
|
20240308,190500,50297100,5260,5260,5260,5260,0
|
|
20240308,190400,50297100,5260,5260,5260,5260,0
|
|
20240308,190300,50297100,5260,5260,5260,5260,0
|
|
20240308,190200,50297100,5260,5260,5260,5260,0
|
|
20240308,190100,50297100,5260,5260,5260,5260,0
|
|
20240308,190000,50297100,5260,5260,5260,5260,0
|
|
20240308,185900,50297100,5260,5260,5260,5260,0
|
|
20240308,185800,50297100,5260,5260,5260,5260,682
|
|
20240308,185700,50297100,5260,5260,5260,5260,0
|
|
20240308,185600,50297100,5260,5260,5260,5260,0
|
|
20240308,185500,50297100,5260,5260,5260,5260,0
|
|
20240308,185400,50297100,5260,5260,5260,5260,0
|
|
20240308,185300,50297100,5260,5260,5260,5260,0
|
|
20240308,185200,50297100,5260,5260,5260,5260,0
|
|
20240308,185100,50297100,5260,5260,5260,5260,0
|
|
20240308,185000,50297100,5260,5260,5260,5260,0
|
|
20240308,184900,50297100,5260,5260,5260,5260,0
|
|
20240308,184800,50297100,5260,5260,5260,5260,0
|
|
20240308,184700,50297100,5260,5260,5260,5260,0
|
|
20240308,184600,50297100,5260,5260,5260,5260,0
|
|
20240308,184500,50297100,5260,5260,5260,5260,0
|
|
20240308,184400,50297100,5260,5260,5260,5260,0
|
|
20240308,184300,50297100,5260,5260,5260,5260,0
|
|
20240308,184200,50297100,5260,5260,5260,5260,0
|
|
20240308,184100,50297100,5260,5260,5260,5260,0
|
|
20240308,184000,50297100,5260,5260,5260,5260,0
|
|
20240308,183900,50297100,5260,5260,5260,5260,0
|
|
20240308,183800,50297100,5260,5260,5260,5260,0
|
|
20240308,183700,50297100,5260,5260,5260,5260,0
|
|
20240308,183600,50297100,5260,5260,5260,5260,0
|
|
20240308,183500,50297100,5260,5260,5260,5260,0
|
|
20240308,183400,50297100,5260,5260,5260,5260,0
|
|
20240308,183300,50297100,5260,5260,5260,5260,0
|
|
20240308,183200,50297100,5260,5260,5260,5260,0
|
|
20240308,183100,50297100,5260,5260,5260,5260,0
|
|
20240308,183000,50297100,5260,5260,5260,5260,0
|
|
20240308,182900,50297100,5260,5260,5260,5260,0
|
|
20240308,182800,50297100,5260,5260,5260,5260,682
|
|
20240308,182700,50297100,5260,5260,5260,5260,0
|
|
20240308,182600,50297100,5260,5260,5260,5260,0
|
|
20240308,182500,50297100,5260,5260,5260,5260,0
|
|
20240308,182400,50297100,5260,5260,5260,5260,0
|
|
20240308,182300,50297100,5260,5260,5260,5260,0
|
|
20240308,182200,50297100,5260,5260,5260,5260,0
|
|
20240308,182100,50297100,5260,5260,5260,5260,0
|
|
20240308,182000,50297100,5260,5260,5260,5260,0
|
|
20240308,181900,50297100,5260,5260,5260,5260,0
|
|
20240308,181800,50297100,5260,5260,5260,5260,0
|
|
20240308,181700,50297100,5260,5260,5260,5260,0
|
|
20240308,181600,50297100,5260,5260,5260,5260,0
|
|
20240308,181500,50297100,5260,5260,5260,5260,0
|
|
20240308,181400,50297100,5260,5260,5260,5260,0
|
|
20240308,181300,50297100,5260,5260,5260,5260,0
|
|
20240308,181200,50297100,5260,5260,5260,5260,0
|
|
20240308,181100,50297100,5260,5260,5260,5260,0
|
|
20240308,181000,50297100,5260,5260,5260,5260,0
|
|
20240308,180900,50297100,5260,5260,5260,5260,0
|
|
20240308,180800,50297100,5260,5260,5260,5260,0
|
|
20240308,180700,50297100,5260,5260,5260,5260,0
|
|
20240308,180600,50297100,5260,5260,5260,5260,0
|
|
20240308,180500,50297100,5260,5260,5260,5260,0
|
|
20240308,180400,50297100,5260,5260,5260,5260,0
|
|
20240308,180300,50297100,5260,5260,5260,5260,0
|
|
20240308,180200,50297100,5260,5260,5260,5260,0
|
|
20240308,180100,50297100,5260,5260,5260,5260,0
|
|
20240308,180000,50297100,5260,5260,5260,5260,0
|
|
20240308,175900,50297100,5260,5260,5260,5260,0
|
|
20240308,175800,50297100,5260,5260,5260,5260,682
|
|
20240308,175700,50297100,5260,5260,5260,5260,0
|
|
20240308,175600,50297100,5260,5260,5260,5260,0
|
|
20240308,175500,50297100,5260,5260,5260,5260,0
|
|
20240308,175400,50297100,5260,5260,5260,5260,0
|
|
20240308,175300,50297100,5260,5260,5260,5260,0
|
|
20240308,175200,50297100,5260,5260,5260,5260,0
|
|
20240308,175100,50297100,5260,5260,5260,5260,0
|
|
20240308,175000,50297100,5260,5260,5260,5260,0
|
|
20240308,174900,50297100,5260,5260,5260,5260,0
|
|
20240308,174800,50297100,5260,5260,5260,5260,0
|
|
20240308,174700,50297100,5260,5260,5260,5260,0
|
|
20240308,174600,50297100,5260,5260,5260,5260,0
|
|
20240308,174500,50297100,5260,5260,5260,5260,0
|
|
20240308,174400,50297100,5260,5260,5260,5260,0
|
|
20240308,174300,50297100,5260,5260,5260,5260,0
|
|
20240308,174200,50297100,5260,5260,5260,5260,0
|
|
20240308,174100,50297100,5260,5260,5260,5260,0
|
|
20240308,174000,50297100,5260,5260,5260,5260,0
|
|
20240308,173900,50297100,5260,5260,5260,5260,0
|
|
20240308,173800,50297100,5260,5260,5260,5260,0
|
|
20240308,173700,50297100,5260,5260,5260,5260,0
|
|
20240308,173600,50297100,5260,5260,5260,5260,0
|
|
20240308,173500,50297100,5260,5260,5260,5260,0
|
|
20240308,173400,50297100,5260,5260,5260,5260,0
|
|
20240308,173300,50297100,5260,5260,5260,5260,0
|
|
20240308,173200,50297100,5260,5260,5260,5260,0
|
|
20240308,173100,50297100,5260,5260,5260,5260,0
|
|
20240308,173000,50297100,5260,5260,5260,5260,0
|
|
20240308,172900,50297100,5260,5260,5260,5260,0
|
|
20240308,172800,50297100,5260,5260,5260,5260,682
|
|
20240308,172700,50297100,5260,5260,5260,5260,0
|
|
20240308,172600,50297100,5260,5260,5260,5260,0
|
|
20240308,172500,50297100,5260,5260,5260,5260,0
|
|
20240308,172400,50297100,5260,5260,5260,5260,0
|
|
20240308,172300,50297100,5260,5260,5260,5260,0
|
|
20240308,172200,50297100,5260,5260,5260,5260,0
|
|
20240308,172100,50297100,5260,5260,5260,5260,0
|
|
20240308,172000,50297100,5260,5260,5260,5260,0
|
|
20240308,171900,50297100,5260,5260,5260,5260,0
|
|
20240308,171800,50297100,5260,5260,5260,5260,0
|
|
20240308,171700,50297100,5260,5260,5260,5260,0
|
|
20240308,171600,50297100,5260,5260,5260,5260,0
|
|
20240308,171500,50297100,5260,5260,5260,5260,0
|
|
20240308,171400,50297100,5260,5260,5260,5260,0
|
|
20240308,171300,50297100,5260,5260,5260,5260,0
|
|
20240308,171200,50297100,5260,5260,5260,5260,0
|
|
20240308,171100,50297100,5260,5260,5260,5260,0
|
|
20240308,171000,50297100,5260,5260,5260,5260,0
|
|
20240308,170900,50297100,5260,5260,5260,5260,0
|
|
20240308,170800,50297100,5260,5260,5260,5260,0
|
|
20240308,170700,50297100,5260,5260,5260,5260,0
|
|
20240308,170600,50297100,5260,5260,5260,5260,0
|
|
20240308,170500,50297100,5260,5260,5260,5260,0
|
|
20240308,170400,50297100,5260,5260,5260,5260,0
|
|
20240308,170300,50297100,5260,5260,5260,5260,0
|
|
20240308,170200,50297100,5260,5260,5260,5260,0
|
|
20240308,170100,50297100,5260,5260,5260,5260,0
|
|
20240308,170000,50297100,5260,5260,5260,5260,0
|
|
20240308,165900,50297100,5260,5260,5260,5260,0
|
|
20240308,165800,50297100,5260,5260,5260,5260,682
|
|
20240308,165700,50297100,5260,5260,5260,5260,0
|
|
20240308,165600,50297100,5260,5260,5260,5260,0
|
|
20240308,165500,50297100,5260,5260,5260,5260,0
|
|
20240308,165400,50297100,5260,5260,5260,5260,0
|
|
20240308,165300,50297100,5260,5260,5260,5260,0
|
|
20240308,165200,50297100,5260,5260,5260,5260,0
|
|
20240308,165100,50297100,5260,5260,5260,5260,0
|
|
20240308,165000,50297100,5260,5260,5260,5260,0
|
|
20240308,164900,50297100,5260,5260,5260,5260,0
|
|
20240308,164800,50297100,5260,5260,5260,5260,0
|
|
20240308,164700,50297100,5260,5260,5260,5260,0
|
|
20240308,164600,50297100,5260,5260,5260,5260,0
|
|
20240308,164500,50297100,5260,5260,5260,5260,0
|
|
20240308,164400,50297100,5260,5260,5260,5260,0
|
|
20240308,164300,50297100,5260,5260,5260,5260,0
|
|
20240308,164200,50297100,5260,5260,5260,5260,0
|
|
20240308,164100,50297100,5260,5260,5260,5260,0
|
|
20240308,164000,50297100,5260,5260,5260,5260,0
|
|
20240308,163900,50297100,5260,5260,5260,5260,0
|
|
20240308,163800,50297100,5260,5260,5260,5260,0
|
|
20240308,163700,50297100,5260,5260,5260,5260,0
|
|
20240308,163600,50297100,5260,5260,5260,5260,0
|
|
20240308,163500,50297100,5260,5260,5260,5260,0
|
|
20240308,163400,50297100,5260,5260,5260,5260,0
|
|
20240308,163300,50297100,5260,5260,5260,5260,0
|
|
20240308,163200,50297100,5260,5260,5260,5260,0
|
|
20240308,163100,50297100,5260,5260,5260,5260,0
|
|
20240308,163000,50297100,5260,5260,5260,5260,0
|
|
20240308,162900,50297100,5260,5260,5260,5260,0
|
|
20240308,162800,50297100,5260,5260,5260,5260,682
|
|
20240308,162700,50297100,5260,5260,5260,5260,0
|
|
20240308,162600,50297100,5260,5260,5260,5260,0
|
|
20240308,162500,50297100,5260,5260,5260,5260,0
|
|
20240308,162400,50297100,5260,5260,5260,5260,0
|
|
20240308,162300,50297100,5260,5260,5260,5260,0
|
|
20240308,162200,50297100,5260,5260,5260,5260,0
|
|
20240308,162100,50297100,5260,5260,5260,5260,0
|
|
20240308,162000,50297100,5260,5260,5260,5260,0
|
|
20240308,161900,50297100,5260,5260,5260,5260,0
|
|
20240308,161800,50297100,5260,5260,5260,5260,0
|
|
20240308,161700,50297100,5260,5260,5260,5260,0
|
|
20240308,161600,50297100,5260,5260,5260,5260,0
|
|
20240308,161500,50297100,5260,5260,5260,5260,0
|
|
20240308,161400,50297100,5260,5260,5260,5260,0
|
|
20240308,161300,50297100,5260,5260,5260,5260,0
|
|
20240308,161200,50297100,5260,5260,5260,5260,0
|
|
20240308,161100,50297100,5260,5260,5260,5260,0
|
|
20240308,161000,50297100,5260,5260,5260,5260,0
|
|
20240308,160900,50297100,5260,5260,5260,5260,0
|
|
20240308,160800,50297100,5260,5260,5260,5260,0
|
|
20240308,160700,50297100,5260,5260,5260,5260,0
|
|
20240308,160600,50297100,5260,5260,5260,5260,0
|
|
20240308,160500,50297100,5260,5260,5260,5260,0
|
|
20240308,160400,50297100,5260,5260,5260,5260,0
|
|
20240308,160300,50297100,5260,5260,5260,5260,0
|
|
20240308,160200,50297100,5260,5260,5260,5260,0
|
|
20240308,160100,50297100,5260,5260,5260,5260,0
|
|
20240308,160000,50297100,5260,5260,5260,5260,0
|
|
20240308,155900,50297100,5260,5260,5260,5260,0
|
|
20240308,155800,50297100,5260,5260,5260,5260,682
|
|
20240308,155700,50297100,5260,5260,5260,5260,0
|
|
20240308,155600,50297100,5260,5260,5260,5260,0
|
|
20240308,155500,50297100,5260,5260,5260,5260,0
|
|
20240308,155400,50297100,5260,5260,5260,5260,0
|
|
20240308,155300,50297100,5260,5260,5260,5260,0
|
|
20240308,155200,50297100,5260,5260,5260,5260,0
|
|
20240308,155100,50297100,5260,5260,5260,5260,0
|
|
20240308,155000,50297100,5260,5260,5260,5260,0
|
|
20240308,154900,50297100,5260,5260,5260,5260,0
|
|
20240308,154800,50297100,5260,5260,5260,5260,0
|
|
20240308,154700,50297100,5260,5260,5260,5260,0
|
|
20240308,154600,50297100,5260,5260,5260,5260,0
|
|
20240308,154500,50297100,5260,5260,5260,5260,0
|
|
20240308,154400,50297100,5260,5260,5260,5260,0
|
|
20240308,154300,50297100,5260,5260,5260,5260,0
|
|
20240308,154200,50297100,5260,5260,5260,5260,0
|
|
20240308,154100,50297100,5260,5260,5260,5260,0
|
|
20240308,154000,50297100,5260,5260,5260,5260,0
|
|
20240308,153900,50297100,5260,5260,5260,5260,0
|
|
20240308,153800,50297100,5260,5260,5260,5260,0
|
|
20240308,153700,50297100,5260,5260,5260,5260,0
|
|
20240308,153600,50297100,5260,5260,5260,5260,0
|
|
20240308,153500,50297100,5260,5260,5260,5260,0
|
|
20240308,153400,50297100,5260,5260,5260,5260,0
|
|
20240308,153300,50297100,5260,5260,5260,5260,0
|
|
20240308,153200,50297100,5260,5260,5260,5260,0
|
|
20240308,153100,50297100,5260,5260,5260,5260,0
|
|
20240308,153000,50297100,5260,5260,5260,5260,682
|
|
20240308,152900,46709780,5290,5290,5290,5290,0
|
|
20240308,152800,46709780,5290,5290,5290,5290,0
|
|
20240308,152700,46709780,5290,5290,5290,5290,0
|
|
20240308,152600,46709780,5290,5290,5290,5290,0
|
|
20240308,152500,46709780,5290,5290,5290,5290,0
|
|
20240308,152400,46709780,5290,5290,5290,5290,0
|
|
20240308,152300,46709780,5290,5290,5290,5290,0
|
|
20240308,152200,46709780,5290,5290,5290,5290,0
|
|
20240308,152100,46709780,5290,5290,5290,5290,0
|
|
20240308,152000,46709780,5290,5290,5290,5290,0
|
|
20240308,151900,46709780,5290,5270,5290,5270,190
|
|
20240308,151800,45705710,5280,5290,5290,5280,202
|
|
20240308,151700,44639140,5290,5290,5290,5290,0
|
|
20240308,151600,44639140,5290,5280,5290,5280,9
|
|
20240308,151500,44591580,5280,5280,5280,5280,4
|
|
20240308,151400,44570460,5280,5280,5280,5280,89
|
|
20240308,151300,44100540,5280,5280,5280,5280,11
|
|
20240308,151200,44042460,5290,5290,5290,5290,14
|
|
20240308,151100,43968400,5290,5290,5290,5290,286
|
|
20240308,151000,42455460,5280,5280,5280,5280,15
|
|
20240308,150900,42376260,5270,5290,5300,5270,12
|
|
20240308,150800,42312730,5280,5280,5280,5280,49
|
|
20240308,150700,42054010,5280,5270,5280,5270,4
|
|
20240308,150600,42032920,5290,5290,5290,5290,0
|
|
20240308,150500,42032920,5290,5290,5290,5290,0
|
|
20240308,150400,42032920,5290,5290,5290,5290,500
|
|
20240308,150300,39387920,5290,5290,5290,5290,257
|
|
20240308,150200,38028390,5240,5320,5320,5200,722
|
|
20240308,150100,34256920,5290,5290,5290,5290,1
|
|
20240308,150000,34251630,5290,5280,5290,5280,26
|
|
20240308,145900,34114120,5290,5260,5290,5260,670
|
|
20240308,145800,30589890,5260,5250,5340,5250,1454
|
|
20240308,145700,22941790,5260,5370,5370,5250,2924
|
|
20240308,145600,7509760,5410,5410,5410,5410,0
|
|
20240308,145500,7509760,5410,5410,5410,5410,0
|
|
20240308,145400,7509760,5410,5410,5410,5410,0
|
|
20240308,145300,7509760,5410,5410,5410,5410,0
|
|
20240308,145200,7509760,5410,5410,5410,5410,0
|
|
20240308,145100,7509760,5410,5410,5410,5410,0
|
|
20240308,145000,7509760,5410,5410,5410,5410,0
|
|
20240308,144900,7509760,5410,5420,5420,5410,190
|
|
20240308,144800,6481840,5420,5420,5420,5420,0
|
|
20240308,144700,6481840,5420,5420,5420,5420,0
|
|
20240308,144600,6481840,5420,5420,5420,5420,0
|
|
20240308,144500,6481840,5420,5420,5420,5420,0
|
|
20240308,144400,6481840,5420,5420,5420,5420,0
|
|
20240308,144300,6481840,5420,5420,5420,5420,0
|
|
20240308,144200,6481840,5420,5420,5420,5420,0
|
|
20240308,144100,6481840,5420,5420,5420,5420,0
|
|
20240308,144000,6481840,5420,5420,5420,5420,0
|
|
20240308,143900,6481840,5420,5420,5420,5420,1
|
|
20240308,143800,6476420,5430,5430,5430,5430,0
|
|
20240308,143700,6476420,5430,5430,5430,5430,0
|
|
20240308,143600,6476420,5430,5430,5430,5430,0
|
|
20240308,143500,6476420,5430,5430,5430,5430,0
|
|
20240308,143400,6476420,5430,5430,5430,5430,0
|
|
20240308,143300,6476420,5430,5430,5430,5430,0
|
|
20240308,143200,6476420,5430,5430,5430,5430,0
|
|
20240308,143100,6476420,5430,5420,5430,5420,3
|
|
20240308,143000,6460150,5410,5410,5410,5410,1
|
|
20240308,142900,6454740,5420,5420,5420,5420,4
|
|
20240308,142800,6433060,5410,5410,5410,5410,43
|
|
20240308,142700,6200430,5410,5410,5410,5410,0
|
|
20240308,142600,6200430,5410,5410,5410,5410,0
|
|
20240308,142500,6200430,5410,5410,5410,5410,0
|
|
20240308,142400,6200430,5410,5380,5410,5380,27
|
|
20240308,142300,6054450,5380,5380,5380,5380,0
|
|
20240308,142200,6054450,5380,5380,5380,5380,0
|
|
20240308,142100,6054450,5380,5380,5380,5380,0
|
|
20240308,142000,6054450,5380,5380,5380,5380,0
|
|
20240308,141900,6054450,5380,5380,5380,5380,0
|
|
20240308,141800,6054450,5380,5380,5380,5380,0
|
|
20240308,141700,6054450,5380,5380,5380,5380,0
|
|
20240308,141600,6054450,5380,5380,5380,5380,0
|
|
20240308,141500,6054450,5380,5380,5380,5380,0
|
|
20240308,141400,6054450,5380,5380,5380,5380,0
|
|
20240308,141300,6054450,5380,5380,5380,5380,0
|
|
20240308,141200,6054450,5380,5380,5380,5380,0
|
|
20240308,141100,6054450,5380,5380,5380,5380,0
|
|
20240308,141000,6054450,5380,5380,5380,5380,0
|
|
20240308,140900,6054450,5380,5380,5380,5380,0
|
|
20240308,140800,6054450,5380,5380,5380,5380,0
|
|
20240308,140700,6054450,5380,5370,5380,5370,5
|
|
20240308,140600,6027590,5360,5360,5360,5360,0
|
|
20240308,140500,6027590,5360,5360,5360,5360,0
|
|
20240308,140400,6027590,5360,5360,5360,5360,0
|
|
20240308,140300,6027590,5360,5360,5360,5360,0
|
|
20240308,140200,6027590,5360,5360,5360,5360,0
|
|
20240308,140100,6027590,5360,5360,5360,5360,0
|
|
20240308,140000,6027590,5360,5360,5360,5360,0
|
|
20240308,135900,6027590,5360,5360,5360,5360,0
|
|
20240308,135800,6027590,5360,5360,5360,5360,0
|
|
20240308,135700,6027590,5360,5360,5360,5360,0
|
|
20240308,135600,6027590,5360,5360,5360,5360,0
|
|
20240308,135500,6027590,5360,5360,5360,5360,0
|
|
20240308,135400,6027590,5360,5360,5360,5360,0
|
|
20240308,135300,6027590,5360,5360,5360,5360,0
|
|
20240308,135200,6027590,5360,5360,5360,5360,0
|
|
20240308,135100,6027590,5360,5360,5360,5360,0
|
|
20240308,135000,6027590,5360,5360,5360,5360,0
|
|
20240308,134900,6027590,5360,5360,5360,5360,0
|
|
20240308,134800,6027590,5360,5360,5360,5360,0
|
|
20240308,134700,6027590,5360,5360,5360,5360,0
|
|
20240308,134600,6027590,5360,5360,5360,5360,0
|
|
20240308,134500,6027590,5360,5360,5360,5360,0
|
|
20240308,134400,6027590,5360,5360,5360,5360,0
|
|
20240308,134300,6027590,5360,5360,5360,5360,0
|
|
20240308,134200,6027590,5360,5360,5360,5360,0
|
|
20240308,134100,6027590,5360,5360,5360,5360,0
|
|
20240308,134000,6027590,5360,5360,5360,5360,0
|
|
20240308,133900,6027590,5360,5360,5360,5360,0
|
|
20240308,133800,6027590,5360,5360,5360,5360,0
|
|
20240308,133700,6027590,5360,5360,5360,5360,0
|
|
20240308,133600,6027590,5360,5360,5360,5360,0
|
|
20240308,133500,6027590,5360,5360,5360,5360,0
|
|
20240308,133400,6027590,5360,5360,5360,5360,0
|
|
20240308,133300,6027590,5360,5360,5360,5360,0
|
|
20240308,133200,6027590,5360,5360,5360,5360,0
|
|
20240308,133100,6027590,5360,5370,5370,5360,60
|
|
20240308,133000,5705970,5410,5410,5410,5410,0
|
|
20240308,132900,5705970,5410,5410,5410,5410,0
|
|
20240308,132800,5705970,5410,5410,5410,5410,0
|
|
20240308,132700,5705970,5410,5410,5410,5410,0
|
|
20240308,132600,5705970,5410,5410,5410,5410,0
|
|
20240308,132500,5705970,5410,5410,5410,5410,0
|
|
20240308,132400,5705970,5410,5410,5410,5410,0
|
|
20240308,132300,5705970,5410,5410,5410,5410,0
|
|
20240308,132200,5705970,5410,5410,5410,5410,0
|
|
20240308,132100,5705970,5410,5410,5410,5410,0
|
|
20240308,132000,5705970,5410,5410,5410,5410,0
|
|
20240308,131900,5705970,5410,5410,5410,5410,0
|
|
20240308,131800,5705970,5410,5390,5410,5390,69
|
|
20240308,131700,5332760,5400,5400,5400,5400,0
|
|
20240308,131600,5332760,5400,5400,5400,5400,0
|
|
20240308,131500,5332760,5400,5390,5400,5390,60
|
|
20240308,131400,5008910,5350,5350,5350,5350,0
|
|
20240308,131300,5008910,5350,5350,5350,5350,0
|
|
20240308,131200,5008910,5350,5350,5350,5350,0
|
|
20240308,131100,5008910,5350,5350,5350,5350,0
|
|
20240308,131000,5008910,5350,5350,5350,5350,0
|
|
20240308,130900,5008910,5350,5350,5350,5350,0
|
|
20240308,130800,5008910,5350,5350,5350,5350,0
|
|
20240308,130700,5008910,5350,5350,5350,5350,0
|
|
20240308,130600,5008910,5350,5350,5350,5350,0
|
|
20240308,130500,5008910,5350,5350,5350,5350,0
|
|
20240308,130400,5008910,5350,5350,5350,5350,0
|
|
20240308,130300,5008910,5350,5350,5350,5350,0
|
|
20240308,130200,5008910,5350,5350,5350,5350,0
|
|
20240308,130100,5008910,5350,5350,5350,5350,0
|
|
20240308,130000,5008910,5350,5350,5350,5350,0
|
|
20240308,125900,5008910,5350,5350,5350,5350,0
|
|
20240308,125800,5008910,5350,5350,5350,5350,0
|
|
20240308,125700,5008910,5350,5350,5350,5350,0
|
|
20240308,125600,5008910,5350,5380,5380,5350,400
|
|
20240308,125500,2865930,5400,5400,5400,5400,0
|
|
20240308,125400,2865930,5400,5400,5400,5400,0
|
|
20240308,125300,2865930,5400,5400,5400,5400,0
|
|
20240308,125200,2865930,5400,5400,5400,5400,0
|
|
20240308,125100,2865930,5400,5400,5400,5400,0
|
|
20240308,125000,2865930,5400,5400,5400,5400,0
|
|
20240308,124900,2865930,5400,5400,5400,5400,0
|
|
20240308,124800,2865930,5400,5400,5400,5400,0
|
|
20240308,124700,2865930,5400,5400,5400,5400,0
|
|
20240308,124600,2865930,5400,5400,5400,5400,0
|
|
20240308,124500,2865930,5400,5400,5400,5400,0
|
|
20240308,124400,2865930,5400,5400,5400,5400,0
|
|
20240308,124300,2865930,5400,5400,5400,5400,0
|
|
20240308,124200,2865930,5400,5400,5400,5400,0
|
|
20240308,124100,2865930,5400,5400,5400,5400,0
|
|
20240308,124000,2865930,5400,5400,5400,5400,0
|
|
20240308,123900,2865930,5400,5400,5400,5400,0
|
|
20240308,123800,2865930,5400,5400,5400,5400,0
|
|
20240308,123700,2865930,5400,5400,5400,5400,0
|
|
20240308,123600,2865930,5400,5400,5400,5400,0
|
|
20240308,123500,2865930,5400,5400,5400,5400,0
|
|
20240308,123400,2865930,5400,5400,5400,5400,0
|
|
20240308,123300,2865930,5400,5400,5400,5400,0
|
|
20240308,123200,2865930,5400,5400,5400,5400,0
|
|
20240308,123100,2865930,5400,5400,5400,5400,0
|
|
20240308,123000,2865930,5400,5400,5400,5400,0
|
|
20240308,122900,2865930,5400,5400,5400,5400,0
|
|
20240308,122800,2865930,5400,5400,5400,5400,0
|
|
20240308,122700,2865930,5400,5400,5400,5400,0
|
|
20240308,122600,2865930,5400,5400,5400,5400,0
|
|
20240308,122500,2865930,5400,5400,5400,5400,0
|
|
20240308,122400,2865930,5400,5400,5400,5400,0
|
|
20240308,122300,2865930,5400,5400,5400,5400,0
|
|
20240308,122200,2865930,5400,5400,5400,5400,0
|
|
20240308,122100,2865930,5400,5400,5400,5400,0
|
|
20240308,122000,2865930,5400,5400,5400,5400,0
|
|
20240308,121900,2865930,5400,5400,5400,5400,0
|
|
20240308,121800,2865930,5400,5400,5400,5400,0
|
|
20240308,121700,2865930,5400,5400,5400,5400,0
|
|
20240308,121600,2865930,5400,5400,5400,5400,0
|
|
20240308,121500,2865930,5400,5400,5400,5400,0
|
|
20240308,121400,2865930,5400,5400,5400,5400,0
|
|
20240308,121300,2865930,5400,5400,5400,5400,0
|
|
20240308,121200,2865930,5400,5400,5400,5400,0
|
|
20240308,121100,2865930,5400,5400,5400,5400,0
|
|
20240308,121000,2865930,5400,5400,5400,5400,0
|
|
20240308,120900,2865930,5400,5400,5400,5400,0
|
|
20240308,120800,2865930,5400,5400,5400,5400,0
|
|
20240308,120700,2865930,5400,5400,5400,5400,0
|
|
20240308,120600,2865930,5400,5400,5400,5400,0
|
|
20240308,120500,2865930,5400,5400,5400,5400,0
|
|
20240308,120400,2865930,5400,5400,5400,5400,0
|
|
20240308,120300,2865930,5400,5400,5400,5400,0
|
|
20240308,120200,2865930,5400,5400,5400,5400,0
|
|
20240308,120100,2865930,5400,5400,5400,5400,0
|
|
20240308,120000,2865930,5400,5400,5400,5400,0
|
|
20240308,115900,2865930,5400,5400,5400,5400,0
|
|
20240308,115800,2865930,5400,5400,5400,5400,0
|
|
20240308,115700,2865930,5400,5400,5400,5400,0
|
|
20240308,115600,2865930,5400,5400,5400,5400,0
|
|
20240308,115500,2865930,5400,5400,5400,5400,0
|
|
20240308,115400,2865930,5400,5400,5400,5400,0
|
|
20240308,115300,2865930,5400,5400,5400,5400,5
|
|
20240308,115200,2838930,5360,5360,5360,5360,0
|
|
20240308,115100,2838930,5360,5360,5360,5360,0
|
|
20240308,115000,2838930,5360,5360,5360,5360,0
|
|
20240308,114900,2838930,5360,5360,5360,5360,0
|
|
20240308,114800,2838930,5360,5360,5360,5360,0
|
|
20240308,114700,2838930,5360,5360,5360,5360,0
|
|
20240308,114600,2838930,5360,5360,5360,5360,0
|
|
20240308,114500,2838930,5360,5360,5360,5360,0
|
|
20240308,114400,2838930,5360,5360,5360,5360,0
|
|
20240308,114300,2838930,5360,5360,5360,5360,0
|
|
20240308,114200,2838930,5360,5360,5360,5360,0
|
|
20240308,114100,2838930,5360,5360,5360,5360,0
|
|
20240308,114000,2838930,5360,5360,5360,5360,0
|
|
20240308,113900,2838930,5360,5360,5360,5360,0
|
|
20240308,113800,2838930,5360,5360,5360,5360,0
|
|
20240308,113700,2838930,5360,5360,5360,5360,0
|
|
20240308,113600,2838930,5360,5360,5360,5360,0
|
|
20240308,113500,2838930,5360,5360,5360,5360,0
|
|
20240308,113400,2838930,5360,5360,5360,5360,0
|
|
20240308,113300,2838930,5360,5360,5360,5360,0
|
|
20240308,113200,2838930,5360,5360,5360,5360,0
|
|
20240308,113100,2838930,5360,5360,5360,5360,0
|
|
20240308,113000,2838930,5360,5360,5360,5360,0
|
|
20240308,112900,2838930,5360,5360,5360,5360,0
|
|
20240308,112800,2838930,5360,5360,5360,5360,0
|
|
20240308,112700,2838930,5360,5360,5360,5360,0
|
|
20240308,112600,2838930,5360,5360,5360,5360,0
|
|
20240308,112500,2838930,5360,5360,5360,5360,0
|
|
20240308,112400,2838930,5360,5390,5390,5360,61
|
|
20240308,112300,2511460,5410,5410,5410,5410,0
|
|
20240308,112200,2511460,5410,5410,5410,5410,0
|
|
20240308,112100,2511460,5410,5410,5410,5410,0
|
|
20240308,112000,2511460,5410,5410,5410,5410,0
|
|
20240308,111900,2511460,5410,5410,5410,5410,0
|
|
20240308,111800,2511460,5410,5410,5410,5410,0
|
|
20240308,111700,2511460,5410,5410,5410,5410,0
|
|
20240308,111600,2511460,5410,5410,5410,5410,0
|
|
20240308,111500,2511460,5410,5410,5410,5410,0
|
|
20240308,111400,2511460,5410,5410,5410,5410,0
|
|
20240308,111300,2511460,5410,5410,5410,5410,0
|
|
20240308,111200,2511460,5410,5410,5410,5410,1
|
|
20240308,111100,2506050,5400,5400,5400,5400,0
|
|
20240308,111000,2506050,5400,5400,5400,5400,5
|
|
20240308,110900,2479050,5410,5410,5410,5410,0
|
|
20240308,110800,2479050,5410,5410,5410,5410,0
|
|
20240308,110700,2479050,5410,5410,5410,5410,0
|
|
20240308,110600,2479050,5410,5410,5410,5410,0
|
|
20240308,110500,2479050,5410,5410,5410,5410,0
|
|
20240308,110400,2479050,5410,5410,5410,5410,0
|
|
20240308,110300,2479050,5410,5410,5410,5410,0
|
|
20240308,110200,2479050,5410,5410,5410,5410,0
|
|
20240308,110100,2479050,5410,5410,5410,5410,0
|
|
20240308,110000,2479050,5410,5410,5410,5410,0
|
|
20240308,105900,2479050,5410,5410,5410,5410,0
|
|
20240308,105800,2479050,5410,5400,5410,5400,198
|
|
20240308,105700,1408920,5400,5400,5400,5400,0
|
|
20240308,105600,1408920,5400,5400,5400,5400,0
|
|
20240308,105500,1408920,5400,5400,5400,5400,0
|
|
20240308,105400,1408920,5400,5400,5400,5400,0
|
|
20240308,105300,1408920,5400,5400,5400,5400,0
|
|
20240308,105200,1408920,5400,5400,5400,5400,0
|
|
20240308,105100,1408920,5400,5400,5400,5400,0
|
|
20240308,105000,1408920,5400,5400,5400,5400,0
|
|
20240308,104900,1408920,5400,5400,5400,5400,0
|
|
20240308,104800,1408920,5400,5400,5400,5400,2
|
|
20240308,104700,1398120,5390,5390,5390,5390,0
|
|
20240308,104600,1398120,5390,5390,5390,5390,0
|
|
20240308,104500,1398120,5390,5390,5390,5390,0
|
|
20240308,104400,1398120,5390,5390,5390,5390,0
|
|
20240308,104300,1398120,5390,5390,5390,5390,0
|
|
20240308,104200,1398120,5390,5390,5390,5390,0
|
|
20240308,104100,1398120,5390,5390,5390,5390,0
|
|
20240308,104000,1398120,5390,5390,5390,5390,0
|
|
20240308,103900,1398120,5390,5390,5390,5390,0
|
|
20240308,103800,1398120,5390,5390,5390,5390,0
|
|
20240308,103700,1398120,5390,5390,5390,5390,0
|
|
20240308,103600,1398120,5390,5390,5390,5390,0
|
|
20240308,103500,1398120,5390,5390,5390,5390,0
|
|
20240308,103400,1398120,5390,5390,5390,5390,0
|
|
20240308,103300,1398120,5390,5390,5390,5390,1
|
|
20240308,103200,1392730,5390,5390,5390,5390,0
|
|
20240308,103100,1392730,5390,5390,5390,5390,0
|
|
20240308,103000,1392730,5390,5390,5390,5390,0
|
|
20240308,102900,1392730,5390,5390,5390,5390,0
|
|
20240308,102800,1392730,5390,5390,5390,5390,0
|
|
20240308,102700,1392730,5390,5390,5390,5390,0
|
|
20240308,102600,1392730,5390,5390,5390,5390,0
|
|
20240308,102500,1392730,5390,5390,5390,5390,0
|
|
20240308,102400,1392730,5390,5390,5390,5390,0
|
|
20240308,102300,1392730,5390,5390,5390,5390,0
|
|
20240308,102200,1392730,5390,5390,5390,5390,0
|
|
20240308,102100,1392730,5390,5390,5390,5390,0
|
|
20240308,102000,1392730,5390,5390,5390,5390,0
|
|
20240308,101900,1392730,5390,5390,5390,5390,1
|
|
20240308,101800,1387340,5370,5370,5370,5370,0
|
|
20240308,101700,1387340,5370,5370,5370,5370,0
|
|
20240308,101600,1387340,5370,5370,5370,5370,0
|
|
20240308,101500,1387340,5370,5370,5370,5370,4
|
|
20240308,101400,1365860,5390,5390,5390,5390,0
|
|
20240308,101300,1365860,5390,5390,5390,5390,0
|
|
20240308,101200,1365860,5390,5390,5390,5390,0
|
|
20240308,101100,1365860,5390,5390,5390,5390,0
|
|
20240308,101000,1365860,5390,5390,5390,5390,0
|
|
20240308,100900,1365860,5390,5390,5390,5390,0
|
|
20240308,100800,1365860,5390,5390,5390,5390,0
|
|
20240308,100700,1365860,5390,5390,5390,5390,0
|
|
20240308,100600,1365860,5390,5380,5390,5380,10
|
|
20240308,100500,1311980,5390,5390,5390,5390,70
|
|
20240308,100400,934680,5400,5400,5400,5400,0
|
|
20240308,100300,934680,5400,5400,5400,5400,1
|
|
20240308,100200,929280,5400,5400,5400,5400,2
|
|
20240308,100100,918480,5360,5390,5390,5360,100
|
|
20240308,100000,382110,5390,5390,5390,5390,0
|
|
20240308,095900,382110,5390,5390,5390,5390,0
|
|
20240308,095800,382110,5390,5390,5390,5390,1
|
|
20240308,095700,376720,5400,5400,5400,5400,0
|
|
20240308,095600,376720,5400,5400,5400,5400,0
|
|
20240308,095500,376720,5400,5400,5400,5400,0
|
|
20240308,095400,376720,5400,5400,5400,5400,0
|
|
20240308,095300,376720,5400,5400,5400,5400,0
|
|
20240308,095200,376720,5400,5400,5400,5400,0
|
|
20240308,095100,376720,5400,5400,5400,5400,0
|
|
20240308,095000,376720,5400,5400,5400,5400,0
|
|
20240308,094900,376720,5400,5400,5400,5400,0
|
|
20240308,094800,376720,5400,5400,5400,5400,0
|
|
20240308,094700,376720,5400,5400,5400,5400,0
|
|
20240308,094600,376720,5400,5400,5400,5400,0
|
|
20240308,094500,376720,5400,5400,5400,5400,0
|
|
20240308,094400,376720,5400,5400,5400,5400,0
|
|
20240308,094300,376720,5400,5400,5400,5400,0
|
|
20240308,094200,376720,5400,5400,5400,5400,0
|
|
20240308,094100,376720,5400,5400,5400,5400,2
|
|
20240308,094000,365920,5400,5400,5400,5400,2
|
|
20240308,093900,355120,5390,5390,5390,5390,10
|
|
20240308,093800,301220,5400,5400,5400,5400,0
|
|
20240308,093700,301220,5400,5400,5400,5400,0
|
|
20240308,093600,301220,5400,5400,5400,5400,0
|
|
20240308,093500,301220,5400,5400,5400,5400,0
|
|
20240308,093400,301220,5400,5400,5400,5400,0
|
|
20240308,093300,301220,5400,5400,5400,5400,0
|
|
20240308,093200,301220,5400,5400,5400,5400,0
|
|
20240308,093100,301220,5400,5400,5400,5400,0
|
|
20240308,093000,301220,5400,5400,5400,5400,0
|
|
20240308,092900,301220,5400,5380,5400,5380,6
|
|
20240308,092800,268880,5390,5370,5400,5370,9
|
|
20240308,092700,220410,5360,5360,5360,5360,3
|
|
20240308,092600,204330,5350,5350,5350,5350,0
|
|
20240308,092500,204330,5350,5360,5360,5350,3
|
|
20240308,092400,188260,5360,5370,5370,5350,15
|
|
20240308,092300,107860,5380,5380,5380,5380,6
|
|
20240308,092200,75580,5390,5390,5390,5390,0
|
|
20240308,092100,75580,5390,5390,5390,5390,0
|
|
20240308,092000,75580,5390,5390,5390,5390,0
|
|
20240308,091900,75580,5390,5390,5390,5390,0
|
|
20240308,091800,75580,5390,5390,5390,5390,0
|
|
20240308,091700,75580,5390,5390,5390,5390,0
|
|
20240308,091600,75580,5390,5390,5390,5390,0
|
|
20240308,091500,75580,5390,5390,5390,5390,0
|
|
20240308,091400,75580,5390,5390,5390,5390,0
|
|
20240308,091300,75580,5390,5390,5390,5390,0
|
|
20240308,091200,75580,5390,5390,5390,5390,0
|
|
20240308,091100,75580,5390,5390,5390,5390,1
|
|
20240308,091000,70190,5390,5390,5390,5390,0
|
|
20240308,090900,70190,5390,5390,5390,5390,0
|
|
20240308,090800,70190,5390,5390,5390,5390,0
|
|
20240308,090700,70190,5390,5390,5390,5390,0
|
|
20240308,090600,70190,5390,5390,5390,5390,0
|
|
20240308,090500,70190,5390,5390,5390,5390,0
|
|
20240308,090400,70190,5390,5390,5390,5390,0
|
|
20240308,090300,70190,5390,5390,5390,5390,0
|
|
20240308,090200,70190,5390,5390,5390,5390,0
|
|
20240308,090100,70190,5390,5390,5390,5390,1
|
|
20240308,090000,64800,5400,5400,5400,5400,12
|