692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202900,42939020,5300,5300,5300,5300,746
|
|
20240313,202800,42939020,5300,5300,5300,5300,0
|
|
20240313,202700,42939020,5300,5300,5300,5300,0
|
|
20240313,202600,42939020,5300,5300,5300,5300,0
|
|
20240313,202500,42939020,5300,5300,5300,5300,0
|
|
20240313,202400,42939020,5300,5300,5300,5300,0
|
|
20240313,202300,42939020,5300,5300,5300,5300,0
|
|
20240313,202200,42939020,5300,5300,5300,5300,0
|
|
20240313,202100,42939020,5300,5300,5300,5300,0
|
|
20240313,202000,42939020,5300,5300,5300,5300,0
|
|
20240313,201900,42939020,5300,5300,5300,5300,0
|
|
20240313,201800,42939020,5300,5300,5300,5300,0
|
|
20240313,201700,42939020,5300,5300,5300,5300,0
|
|
20240313,201600,42939020,5300,5300,5300,5300,0
|
|
20240313,201500,42939020,5300,5300,5300,5300,0
|
|
20240313,201400,42939020,5300,5300,5300,5300,0
|
|
20240313,201300,42939020,5300,5300,5300,5300,0
|
|
20240313,201200,42939020,5300,5300,5300,5300,0
|
|
20240313,201100,42939020,5300,5300,5300,5300,0
|
|
20240313,201000,42939020,5300,5300,5300,5300,0
|
|
20240313,200900,42939020,5300,5300,5300,5300,0
|
|
20240313,200800,42939020,5300,5300,5300,5300,0
|
|
20240313,200700,42939020,5300,5300,5300,5300,0
|
|
20240313,200600,42939020,5300,5300,5300,5300,0
|
|
20240313,200500,42939020,5300,5300,5300,5300,0
|
|
20240313,200400,42939020,5300,5300,5300,5300,0
|
|
20240313,200300,42939020,5300,5300,5300,5300,0
|
|
20240313,200200,42939020,5300,5300,5300,5300,0
|
|
20240313,200100,42939020,5300,5300,5300,5300,0
|
|
20240313,200000,42939020,5300,5300,5300,5300,0
|
|
20240313,195900,42939020,5300,5300,5300,5300,746
|
|
20240313,195800,42939020,5300,5300,5300,5300,0
|
|
20240313,195700,42939020,5300,5300,5300,5300,0
|
|
20240313,195600,42939020,5300,5300,5300,5300,0
|
|
20240313,195500,42939020,5300,5300,5300,5300,0
|
|
20240313,195400,42939020,5300,5300,5300,5300,0
|
|
20240313,195300,42939020,5300,5300,5300,5300,0
|
|
20240313,195200,42939020,5300,5300,5300,5300,0
|
|
20240313,195100,42939020,5300,5300,5300,5300,0
|
|
20240313,195000,42939020,5300,5300,5300,5300,0
|
|
20240313,194900,42939020,5300,5300,5300,5300,0
|
|
20240313,194800,42939020,5300,5300,5300,5300,0
|
|
20240313,194700,42939020,5300,5300,5300,5300,0
|
|
20240313,194600,42939020,5300,5300,5300,5300,0
|
|
20240313,194500,42939020,5300,5300,5300,5300,0
|
|
20240313,194400,42939020,5300,5300,5300,5300,0
|
|
20240313,194300,42939020,5300,5300,5300,5300,0
|
|
20240313,194200,42939020,5300,5300,5300,5300,0
|
|
20240313,194100,42939020,5300,5300,5300,5300,0
|
|
20240313,194000,42939020,5300,5300,5300,5300,0
|
|
20240313,193900,42939020,5300,5300,5300,5300,0
|
|
20240313,193800,42939020,5300,5300,5300,5300,0
|
|
20240313,193700,42939020,5300,5300,5300,5300,0
|
|
20240313,193600,42939020,5300,5300,5300,5300,0
|
|
20240313,193500,42939020,5300,5300,5300,5300,0
|
|
20240313,193400,42939020,5300,5300,5300,5300,0
|
|
20240313,193300,42939020,5300,5300,5300,5300,0
|
|
20240313,193200,42939020,5300,5300,5300,5300,0
|
|
20240313,193100,42939020,5300,5300,5300,5300,0
|
|
20240313,193000,42939020,5300,5300,5300,5300,0
|
|
20240313,192900,42939020,5300,5300,5300,5300,746
|
|
20240313,192800,42939020,5300,5300,5300,5300,0
|
|
20240313,192700,42939020,5300,5300,5300,5300,0
|
|
20240313,192600,42939020,5300,5300,5300,5300,0
|
|
20240313,192500,42939020,5300,5300,5300,5300,0
|
|
20240313,192400,42939020,5300,5300,5300,5300,0
|
|
20240313,192300,42939020,5300,5300,5300,5300,0
|
|
20240313,192200,42939020,5300,5300,5300,5300,0
|
|
20240313,192100,42939020,5300,5300,5300,5300,0
|
|
20240313,192000,42939020,5300,5300,5300,5300,0
|
|
20240313,191900,42939020,5300,5300,5300,5300,0
|
|
20240313,191800,42939020,5300,5300,5300,5300,0
|
|
20240313,191700,42939020,5300,5300,5300,5300,0
|
|
20240313,191600,42939020,5300,5300,5300,5300,0
|
|
20240313,191500,42939020,5300,5300,5300,5300,0
|
|
20240313,191400,42939020,5300,5300,5300,5300,0
|
|
20240313,191300,42939020,5300,5300,5300,5300,0
|
|
20240313,191200,42939020,5300,5300,5300,5300,0
|
|
20240313,191100,42939020,5300,5300,5300,5300,0
|
|
20240313,191000,42939020,5300,5300,5300,5300,0
|
|
20240313,190900,42939020,5300,5300,5300,5300,0
|
|
20240313,190800,42939020,5300,5300,5300,5300,0
|
|
20240313,190700,42939020,5300,5300,5300,5300,0
|
|
20240313,190600,42939020,5300,5300,5300,5300,0
|
|
20240313,190500,42939020,5300,5300,5300,5300,0
|
|
20240313,190400,42939020,5300,5300,5300,5300,0
|
|
20240313,190300,42939020,5300,5300,5300,5300,0
|
|
20240313,190200,42939020,5300,5300,5300,5300,0
|
|
20240313,190100,42939020,5300,5300,5300,5300,0
|
|
20240313,190000,42939020,5300,5300,5300,5300,0
|
|
20240313,185900,42939020,5300,5300,5300,5300,746
|
|
20240313,185800,42939020,5300,5300,5300,5300,0
|
|
20240313,185700,42939020,5300,5300,5300,5300,0
|
|
20240313,185600,42939020,5300,5300,5300,5300,0
|
|
20240313,185500,42939020,5300,5300,5300,5300,0
|
|
20240313,185400,42939020,5300,5300,5300,5300,0
|
|
20240313,185300,42939020,5300,5300,5300,5300,0
|
|
20240313,185200,42939020,5300,5300,5300,5300,0
|
|
20240313,185100,42939020,5300,5300,5300,5300,0
|
|
20240313,185000,42939020,5300,5300,5300,5300,0
|
|
20240313,184900,42939020,5300,5300,5300,5300,0
|
|
20240313,184800,42939020,5300,5300,5300,5300,0
|
|
20240313,184700,42939020,5300,5300,5300,5300,0
|
|
20240313,184600,42939020,5300,5300,5300,5300,0
|
|
20240313,184500,42939020,5300,5300,5300,5300,0
|
|
20240313,184400,42939020,5300,5300,5300,5300,0
|
|
20240313,184300,42939020,5300,5300,5300,5300,0
|
|
20240313,184200,42939020,5300,5300,5300,5300,0
|
|
20240313,184100,42939020,5300,5300,5300,5300,0
|
|
20240313,184000,42939020,5300,5300,5300,5300,0
|
|
20240313,183900,42939020,5300,5300,5300,5300,0
|
|
20240313,183800,42939020,5300,5300,5300,5300,0
|
|
20240313,183700,42939020,5300,5300,5300,5300,0
|
|
20240313,183600,42939020,5300,5300,5300,5300,0
|
|
20240313,183500,42939020,5300,5300,5300,5300,0
|
|
20240313,183400,42939020,5300,5300,5300,5300,0
|
|
20240313,183300,42939020,5300,5300,5300,5300,0
|
|
20240313,183200,42939020,5300,5300,5300,5300,0
|
|
20240313,183100,42939020,5300,5300,5300,5300,0
|
|
20240313,183000,42939020,5300,5300,5300,5300,0
|
|
20240313,182900,42939020,5300,5300,5300,5300,746
|
|
20240313,182800,42939020,5300,5300,5300,5300,0
|
|
20240313,182700,42939020,5300,5300,5300,5300,0
|
|
20240313,182600,42939020,5300,5300,5300,5300,0
|
|
20240313,182500,42939020,5300,5300,5300,5300,0
|
|
20240313,182400,42939020,5300,5300,5300,5300,0
|
|
20240313,182300,42939020,5300,5300,5300,5300,0
|
|
20240313,182200,42939020,5300,5300,5300,5300,0
|
|
20240313,182100,42939020,5300,5300,5300,5300,0
|
|
20240313,182000,42939020,5300,5300,5300,5300,0
|
|
20240313,181900,42939020,5300,5300,5300,5300,0
|
|
20240313,181800,42939020,5300,5300,5300,5300,0
|
|
20240313,181700,42939020,5300,5300,5300,5300,0
|
|
20240313,181600,42939020,5300,5300,5300,5300,0
|
|
20240313,181500,42939020,5300,5300,5300,5300,0
|
|
20240313,181400,42939020,5300,5300,5300,5300,0
|
|
20240313,181300,42939020,5300,5300,5300,5300,0
|
|
20240313,181200,42939020,5300,5300,5300,5300,0
|
|
20240313,181100,42939020,5300,5300,5300,5300,0
|
|
20240313,181000,42939020,5300,5300,5300,5300,0
|
|
20240313,180900,42939020,5300,5300,5300,5300,0
|
|
20240313,180800,42939020,5300,5300,5300,5300,0
|
|
20240313,180700,42939020,5300,5300,5300,5300,0
|
|
20240313,180600,42939020,5300,5300,5300,5300,0
|
|
20240313,180500,42939020,5300,5300,5300,5300,0
|
|
20240313,180400,42939020,5300,5300,5300,5300,0
|
|
20240313,180300,42939020,5300,5300,5300,5300,0
|
|
20240313,180200,42939020,5300,5300,5300,5300,0
|
|
20240313,180100,42939020,5300,5300,5300,5300,0
|
|
20240313,180000,42939020,5300,5300,5300,5300,0
|
|
20240313,175900,42939020,5300,5300,5300,5300,746
|
|
20240313,175800,42939020,5300,5300,5300,5300,0
|
|
20240313,175700,42939020,5300,5300,5300,5300,0
|
|
20240313,175600,42939020,5300,5300,5300,5300,0
|
|
20240313,175500,42939020,5300,5300,5300,5300,0
|
|
20240313,175400,42939020,5300,5300,5300,5300,0
|
|
20240313,175300,42939020,5300,5300,5300,5300,0
|
|
20240313,175200,42939020,5300,5300,5300,5300,0
|
|
20240313,175100,42939020,5300,5300,5300,5300,0
|
|
20240313,175000,42939020,5300,5300,5300,5300,0
|
|
20240313,174900,42939020,5300,5300,5300,5300,0
|
|
20240313,174800,42939020,5300,5300,5300,5300,0
|
|
20240313,174700,42939020,5300,5300,5300,5300,0
|
|
20240313,174600,42939020,5300,5300,5300,5300,0
|
|
20240313,174500,42939020,5300,5300,5300,5300,0
|
|
20240313,174400,42939020,5300,5300,5300,5300,0
|
|
20240313,174300,42939020,5300,5300,5300,5300,0
|
|
20240313,174200,42939020,5300,5300,5300,5300,0
|
|
20240313,174100,42939020,5300,5300,5300,5300,0
|
|
20240313,174000,42939020,5300,5300,5300,5300,0
|
|
20240313,173900,42939020,5300,5300,5300,5300,0
|
|
20240313,173800,42939020,5300,5300,5300,5300,0
|
|
20240313,173700,42939020,5300,5300,5300,5300,0
|
|
20240313,173600,42939020,5300,5300,5300,5300,0
|
|
20240313,173500,42939020,5300,5300,5300,5300,0
|
|
20240313,173400,42939020,5300,5300,5300,5300,0
|
|
20240313,173300,42939020,5300,5300,5300,5300,0
|
|
20240313,173200,42939020,5300,5300,5300,5300,0
|
|
20240313,173100,42939020,5300,5300,5300,5300,0
|
|
20240313,173000,42939020,5300,5300,5300,5300,0
|
|
20240313,172900,42939020,5300,5300,5300,5300,746
|
|
20240313,172800,42939020,5300,5300,5300,5300,0
|
|
20240313,172700,42939020,5300,5300,5300,5300,0
|
|
20240313,172600,42939020,5300,5300,5300,5300,0
|
|
20240313,172500,42939020,5300,5300,5300,5300,0
|
|
20240313,172400,42939020,5300,5300,5300,5300,0
|
|
20240313,172300,42939020,5300,5300,5300,5300,0
|
|
20240313,172200,42939020,5300,5300,5300,5300,0
|
|
20240313,172100,42939020,5300,5300,5300,5300,0
|
|
20240313,172000,42939020,5300,5300,5300,5300,0
|
|
20240313,171900,42939020,5300,5300,5300,5300,0
|
|
20240313,171800,42939020,5300,5300,5300,5300,0
|
|
20240313,171700,42939020,5300,5300,5300,5300,0
|
|
20240313,171600,42939020,5300,5300,5300,5300,0
|
|
20240313,171500,42939020,5300,5300,5300,5300,0
|
|
20240313,171400,42939020,5300,5300,5300,5300,0
|
|
20240313,171300,42939020,5300,5300,5300,5300,0
|
|
20240313,171200,42939020,5300,5300,5300,5300,0
|
|
20240313,171100,42939020,5300,5300,5300,5300,0
|
|
20240313,171000,42939020,5300,5300,5300,5300,0
|
|
20240313,170900,42939020,5300,5300,5300,5300,0
|
|
20240313,170800,42939020,5300,5300,5300,5300,0
|
|
20240313,170700,42939020,5300,5300,5300,5300,0
|
|
20240313,170600,42939020,5300,5300,5300,5300,0
|
|
20240313,170500,42939020,5300,5300,5300,5300,0
|
|
20240313,170400,42939020,5300,5300,5300,5300,0
|
|
20240313,170300,42939020,5300,5300,5300,5300,0
|
|
20240313,170200,42939020,5300,5300,5300,5300,0
|
|
20240313,170100,42939020,5300,5300,5300,5300,0
|
|
20240313,170000,42939020,5300,5300,5300,5300,0
|
|
20240313,165900,42939020,5300,5300,5300,5300,746
|
|
20240313,165800,42939020,5300,5300,5300,5300,0
|
|
20240313,165700,42939020,5300,5300,5300,5300,0
|
|
20240313,165600,42939020,5300,5300,5300,5300,0
|
|
20240313,165500,42939020,5300,5300,5300,5300,0
|
|
20240313,165400,42939020,5300,5300,5300,5300,0
|
|
20240313,165300,42939020,5300,5300,5300,5300,0
|
|
20240313,165200,42939020,5300,5300,5300,5300,0
|
|
20240313,165100,42939020,5300,5300,5300,5300,0
|
|
20240313,165000,42939020,5300,5300,5300,5300,0
|
|
20240313,164900,42939020,5300,5300,5300,5300,0
|
|
20240313,164800,42939020,5300,5300,5300,5300,0
|
|
20240313,164700,42939020,5300,5300,5300,5300,0
|
|
20240313,164600,42939020,5300,5300,5300,5300,0
|
|
20240313,164500,42939020,5300,5300,5300,5300,0
|
|
20240313,164400,42939020,5300,5300,5300,5300,0
|
|
20240313,164300,42939020,5300,5300,5300,5300,0
|
|
20240313,164200,42939020,5300,5300,5300,5300,0
|
|
20240313,164100,42939020,5300,5300,5300,5300,0
|
|
20240313,164000,42939020,5300,5300,5300,5300,0
|
|
20240313,163900,42939020,5300,5300,5300,5300,0
|
|
20240313,163800,42939020,5300,5300,5300,5300,0
|
|
20240313,163700,42939020,5300,5300,5300,5300,0
|
|
20240313,163600,42939020,5300,5300,5300,5300,0
|
|
20240313,163500,42939020,5300,5300,5300,5300,0
|
|
20240313,163400,42939020,5300,5300,5300,5300,0
|
|
20240313,163300,42939020,5300,5300,5300,5300,0
|
|
20240313,163200,42939020,5300,5300,5300,5300,0
|
|
20240313,163100,42939020,5300,5300,5300,5300,0
|
|
20240313,163000,42939020,5300,5300,5300,5300,0
|
|
20240313,162900,42939020,5300,5300,5300,5300,746
|
|
20240313,162800,42939020,5300,5300,5300,5300,0
|
|
20240313,162700,42939020,5300,5300,5300,5300,0
|
|
20240313,162600,42939020,5300,5300,5300,5300,0
|
|
20240313,162500,42939020,5300,5300,5300,5300,0
|
|
20240313,162400,42939020,5300,5300,5300,5300,0
|
|
20240313,162300,42939020,5300,5300,5300,5300,0
|
|
20240313,162200,42939020,5300,5300,5300,5300,0
|
|
20240313,162100,42939020,5300,5300,5300,5300,0
|
|
20240313,162000,42939020,5300,5300,5300,5300,0
|
|
20240313,161900,42939020,5300,5300,5300,5300,0
|
|
20240313,161800,42939020,5300,5300,5300,5300,0
|
|
20240313,161700,42939020,5300,5300,5300,5300,0
|
|
20240313,161600,42939020,5300,5300,5300,5300,0
|
|
20240313,161500,42939020,5300,5300,5300,5300,0
|
|
20240313,161400,42939020,5300,5300,5300,5300,0
|
|
20240313,161300,42939020,5300,5300,5300,5300,0
|
|
20240313,161200,42939020,5300,5300,5300,5300,0
|
|
20240313,161100,42939020,5300,5300,5300,5300,0
|
|
20240313,161000,42939020,5300,5300,5300,5300,0
|
|
20240313,160900,42939020,5300,5300,5300,5300,0
|
|
20240313,160800,42939020,5300,5300,5300,5300,0
|
|
20240313,160700,42939020,5300,5300,5300,5300,0
|
|
20240313,160600,42939020,5300,5300,5300,5300,0
|
|
20240313,160500,42939020,5300,5300,5300,5300,0
|
|
20240313,160400,42939020,5300,5300,5300,5300,0
|
|
20240313,160300,42939020,5300,5300,5300,5300,0
|
|
20240313,160200,42939020,5300,5300,5300,5300,0
|
|
20240313,160100,42939020,5300,5300,5300,5300,0
|
|
20240313,160000,42939020,5300,5300,5300,5300,0
|
|
20240313,155900,42939020,5300,5300,5300,5300,746
|
|
20240313,155800,42939020,5300,5300,5300,5300,0
|
|
20240313,155700,42939020,5300,5300,5300,5300,0
|
|
20240313,155600,42939020,5300,5300,5300,5300,0
|
|
20240313,155500,42939020,5300,5300,5300,5300,0
|
|
20240313,155400,42939020,5300,5300,5300,5300,0
|
|
20240313,155300,42939020,5300,5300,5300,5300,0
|
|
20240313,155200,42939020,5300,5300,5300,5300,0
|
|
20240313,155100,42939020,5300,5300,5300,5300,0
|
|
20240313,155000,42939020,5300,5300,5300,5300,0
|
|
20240313,154900,42939020,5300,5300,5300,5300,0
|
|
20240313,154800,42939020,5300,5300,5300,5300,0
|
|
20240313,154700,42939020,5300,5300,5300,5300,0
|
|
20240313,154600,42939020,5300,5300,5300,5300,0
|
|
20240313,154500,42939020,5300,5300,5300,5300,0
|
|
20240313,154400,42939020,5300,5300,5300,5300,0
|
|
20240313,154300,42939020,5300,5300,5300,5300,0
|
|
20240313,154200,42939020,5300,5300,5300,5300,0
|
|
20240313,154100,42939020,5300,5300,5300,5300,0
|
|
20240313,154000,42939020,5300,5300,5300,5300,0
|
|
20240313,153900,42939020,5300,5300,5300,5300,0
|
|
20240313,153800,42939020,5300,5300,5300,5300,0
|
|
20240313,153700,42939020,5300,5300,5300,5300,0
|
|
20240313,153600,42939020,5300,5300,5300,5300,0
|
|
20240313,153500,42939020,5300,5300,5300,5300,0
|
|
20240313,153400,42939020,5300,5300,5300,5300,0
|
|
20240313,153300,42939020,5300,5300,5300,5300,0
|
|
20240313,153200,42939020,5300,5300,5300,5300,0
|
|
20240313,153100,42939020,5300,5300,5300,5300,0
|
|
20240313,153000,42939020,5300,5300,5300,5300,746
|
|
20240313,152900,38985220,5300,5300,5300,5300,0
|
|
20240313,152800,38985220,5300,5300,5300,5300,0
|
|
20240313,152700,38985220,5300,5300,5300,5300,0
|
|
20240313,152600,38985220,5300,5300,5300,5300,0
|
|
20240313,152500,38985220,5300,5300,5300,5300,0
|
|
20240313,152400,38985220,5300,5300,5300,5300,0
|
|
20240313,152300,38985220,5300,5300,5300,5300,0
|
|
20240313,152200,38985220,5300,5300,5300,5300,0
|
|
20240313,152100,38985220,5300,5300,5300,5300,0
|
|
20240313,152000,38985220,5300,5300,5300,5300,0
|
|
20240313,151900,38985220,5300,5300,5300,5300,0
|
|
20240313,151800,38985220,5300,5300,5300,5300,100
|
|
20240313,151700,38455220,5300,5300,5300,5300,0
|
|
20240313,151600,38455220,5300,5300,5300,5300,5
|
|
20240313,151500,38428720,5300,5300,5300,5300,0
|
|
20240313,151400,38428720,5300,5300,5300,5300,50
|
|
20240313,151300,38163720,5300,5300,5300,5300,0
|
|
20240313,151200,38163720,5300,5280,5300,5280,1000
|
|
20240313,151100,32873410,5270,5270,5270,5270,100
|
|
20240313,151000,32346410,5260,5260,5260,5260,0
|
|
20240313,150900,32346410,5260,5260,5260,5260,0
|
|
20240313,150800,32346410,5260,5260,5260,5260,0
|
|
20240313,150700,32346410,5260,5260,5260,5260,0
|
|
20240313,150600,32346410,5260,5260,5260,5260,0
|
|
20240313,150500,32346410,5260,5260,5260,5260,0
|
|
20240313,150400,32346410,5260,5260,5260,5260,0
|
|
20240313,150300,32346410,5260,5260,5260,5260,9
|
|
20240313,150200,32299070,5260,5260,5260,5260,0
|
|
20240313,150100,32299070,5260,5260,5260,5260,0
|
|
20240313,150000,32299070,5260,5260,5260,5260,0
|
|
20240313,145900,32299070,5260,5260,5260,5260,0
|
|
20240313,145800,32299070,5260,5260,5260,5260,0
|
|
20240313,145700,32299070,5260,5260,5260,5260,0
|
|
20240313,145600,32299070,5260,5260,5260,5260,0
|
|
20240313,145500,32299070,5260,5260,5260,5260,0
|
|
20240313,145400,32299070,5260,5260,5260,5260,0
|
|
20240313,145300,32299070,5260,5260,5260,5260,0
|
|
20240313,145200,32299070,5260,5260,5260,5260,0
|
|
20240313,145100,32299070,5260,5260,5260,5260,0
|
|
20240313,145000,32299070,5260,5260,5260,5260,0
|
|
20240313,144900,32299070,5260,5260,5260,5260,0
|
|
20240313,144800,32299070,5260,5260,5260,5260,0
|
|
20240313,144700,32299070,5260,5260,5260,5260,0
|
|
20240313,144600,32299070,5260,5260,5260,5260,255
|
|
20240313,144500,30957770,5240,5240,5240,5240,0
|
|
20240313,144400,30957770,5240,5240,5240,5240,0
|
|
20240313,144300,30957770,5240,5240,5240,5240,0
|
|
20240313,144200,30957770,5240,5240,5240,5240,0
|
|
20240313,144100,30957770,5240,5240,5240,5240,0
|
|
20240313,144000,30957770,5240,5240,5240,5240,0
|
|
20240313,143900,30957770,5240,5240,5240,5240,0
|
|
20240313,143800,30957770,5240,5240,5240,5240,0
|
|
20240313,143700,30957770,5240,5240,5240,5240,0
|
|
20240313,143600,30957770,5240,5240,5240,5240,0
|
|
20240313,143500,30957770,5240,5240,5240,5240,0
|
|
20240313,143400,30957770,5240,5240,5240,5240,0
|
|
20240313,143300,30957770,5240,5240,5240,5240,0
|
|
20240313,143200,30957770,5240,5240,5240,5240,0
|
|
20240313,143100,30957770,5240,5240,5240,5240,0
|
|
20240313,143000,30957770,5240,5240,5240,5240,0
|
|
20240313,142900,30957770,5240,5240,5240,5240,0
|
|
20240313,142800,30957770,5240,5240,5240,5240,0
|
|
20240313,142700,30957770,5240,5240,5240,5240,0
|
|
20240313,142600,30957770,5240,5240,5240,5240,0
|
|
20240313,142500,30957770,5240,5240,5240,5240,0
|
|
20240313,142400,30957770,5240,5240,5240,5240,0
|
|
20240313,142300,30957770,5240,5240,5240,5240,0
|
|
20240313,142200,30957770,5240,5240,5240,5240,0
|
|
20240313,142100,30957770,5240,5240,5240,5240,0
|
|
20240313,142000,30957770,5240,5240,5240,5240,0
|
|
20240313,141900,30957770,5240,5240,5240,5240,0
|
|
20240313,141800,30957770,5240,5240,5240,5240,0
|
|
20240313,141700,30957770,5240,5240,5240,5240,0
|
|
20240313,141600,30957770,5240,5240,5240,5240,0
|
|
20240313,141500,30957770,5240,5240,5240,5240,0
|
|
20240313,141400,30957770,5240,5240,5240,5240,0
|
|
20240313,141300,30957770,5240,5240,5240,5240,0
|
|
20240313,141200,30957770,5240,5240,5240,5240,0
|
|
20240313,141100,30957770,5240,5240,5240,5240,0
|
|
20240313,141000,30957770,5240,5240,5240,5240,1
|
|
20240313,140900,30952530,5250,5250,5250,5250,0
|
|
20240313,140800,30952530,5250,5250,5250,5250,0
|
|
20240313,140700,30952530,5250,5250,5250,5250,0
|
|
20240313,140600,30952530,5250,5250,5250,5250,0
|
|
20240313,140500,30952530,5250,5250,5250,5250,0
|
|
20240313,140400,30952530,5250,5250,5250,5250,0
|
|
20240313,140300,30952530,5250,5250,5250,5250,0
|
|
20240313,140200,30952530,5250,5250,5250,5250,1
|
|
20240313,140100,30947280,5250,5250,5250,5250,0
|
|
20240313,140000,30947280,5250,5250,5250,5250,0
|
|
20240313,135900,30947280,5250,5250,5250,5250,2
|
|
20240313,135800,30936780,5240,5240,5240,5240,0
|
|
20240313,135700,30936780,5240,5240,5240,5240,0
|
|
20240313,135600,30936780,5240,5240,5240,5240,0
|
|
20240313,135500,30936780,5240,5240,5240,5240,0
|
|
20240313,135400,30936780,5240,5240,5240,5240,29
|
|
20240313,135300,30784820,5250,5250,5250,5250,0
|
|
20240313,135200,30784820,5250,5250,5250,5250,0
|
|
20240313,135100,30784820,5250,5250,5250,5250,0
|
|
20240313,135000,30784820,5250,5250,5250,5250,0
|
|
20240313,134900,30784820,5250,5250,5250,5250,0
|
|
20240313,134800,30784820,5250,5250,5250,5250,0
|
|
20240313,134700,30784820,5250,5250,5250,5250,0
|
|
20240313,134600,30784820,5250,5250,5250,5250,0
|
|
20240313,134500,30784820,5250,5250,5250,5250,0
|
|
20240313,134400,30784820,5250,5250,5250,5250,0
|
|
20240313,134300,30784820,5250,5250,5250,5250,0
|
|
20240313,134200,30784820,5250,5250,5250,5250,100
|
|
20240313,134100,30259820,5240,5240,5240,5240,30
|
|
20240313,134000,30102620,5240,5240,5240,5240,2
|
|
20240313,133900,30092140,5240,5240,5240,5240,0
|
|
20240313,133800,30092140,5240,5240,5240,5240,0
|
|
20240313,133700,30092140,5240,5240,5240,5240,0
|
|
20240313,133600,30092140,5240,5240,5240,5240,0
|
|
20240313,133500,30092140,5240,5240,5240,5240,0
|
|
20240313,133400,30092140,5240,5240,5240,5240,0
|
|
20240313,133300,30092140,5240,5240,5240,5240,0
|
|
20240313,133200,30092140,5240,5240,5240,5240,0
|
|
20240313,133100,30092140,5240,5240,5240,5240,0
|
|
20240313,133000,30092140,5240,5240,5240,5240,0
|
|
20240313,132900,30092140,5240,5240,5240,5240,0
|
|
20240313,132800,30092140,5240,5240,5240,5240,0
|
|
20240313,132700,30092140,5240,5240,5250,5240,126
|
|
20240313,132600,29430900,5240,5240,5240,5240,0
|
|
20240313,132500,29430900,5240,5240,5240,5240,0
|
|
20240313,132400,29430900,5240,5240,5240,5240,0
|
|
20240313,132300,29430900,5240,5240,5240,5240,0
|
|
20240313,132200,29430900,5240,5240,5240,5240,0
|
|
20240313,132100,29430900,5240,5240,5240,5240,0
|
|
20240313,132000,29430900,5240,5240,5240,5240,0
|
|
20240313,131900,29430900,5240,5240,5240,5240,0
|
|
20240313,131800,29430900,5240,5240,5240,5240,1
|
|
20240313,131700,29425660,5230,5230,5230,5230,0
|
|
20240313,131600,29425660,5230,5230,5230,5230,0
|
|
20240313,131500,29425660,5230,5230,5230,5230,0
|
|
20240313,131400,29425660,5230,5230,5230,5230,0
|
|
20240313,131300,29425660,5230,5230,5230,5230,0
|
|
20240313,131200,29425660,5230,5230,5230,5230,0
|
|
20240313,131100,29425660,5230,5230,5230,5230,0
|
|
20240313,131000,29425660,5230,5230,5230,5230,0
|
|
20240313,130900,29425660,5230,5230,5230,5230,0
|
|
20240313,130800,29425660,5230,5230,5230,5230,0
|
|
20240313,130700,29425660,5230,5230,5230,5230,0
|
|
20240313,130600,29425660,5230,5230,5230,5230,0
|
|
20240313,130500,29425660,5230,5230,5230,5230,0
|
|
20240313,130400,29425660,5230,5230,5230,5230,4
|
|
20240313,130300,29404740,5230,5230,5230,5230,0
|
|
20240313,130200,29404740,5230,5230,5230,5230,0
|
|
20240313,130100,29404740,5230,5230,5230,5230,0
|
|
20240313,130000,29404740,5230,5230,5230,5230,0
|
|
20240313,125900,29404740,5230,5230,5230,5230,0
|
|
20240313,125800,29404740,5230,5230,5230,5230,0
|
|
20240313,125700,29404740,5230,5230,5230,5230,1
|
|
20240313,125600,29399510,5210,5220,5220,5210,4
|
|
20240313,125500,29378640,5210,5230,5230,5210,8
|
|
20240313,125400,29336850,5240,5240,5240,5240,0
|
|
20240313,125300,29336850,5240,5240,5240,5240,0
|
|
20240313,125200,29336850,5240,5240,5240,5240,0
|
|
20240313,125100,29336850,5240,5240,5240,5240,0
|
|
20240313,125000,29336850,5240,5240,5240,5240,0
|
|
20240313,124900,29336850,5240,5240,5240,5240,0
|
|
20240313,124800,29336850,5240,5240,5240,5240,0
|
|
20240313,124700,29336850,5240,5240,5240,5240,0
|
|
20240313,124600,29336850,5240,5240,5240,5240,0
|
|
20240313,124500,29336850,5240,5250,5250,5240,28
|
|
20240313,124400,29189880,5250,5250,5250,5250,0
|
|
20240313,124300,29189880,5250,5250,5250,5250,0
|
|
20240313,124200,29189880,5250,5250,5250,5250,0
|
|
20240313,124100,29189880,5250,5250,5250,5250,0
|
|
20240313,124000,29189880,5250,5250,5250,5250,0
|
|
20240313,123900,29189880,5250,5250,5250,5250,0
|
|
20240313,123800,29189880,5250,5250,5250,5250,0
|
|
20240313,123700,29189880,5250,5250,5250,5250,0
|
|
20240313,123600,29189880,5250,5250,5250,5250,0
|
|
20240313,123500,29189880,5250,5250,5250,5250,0
|
|
20240313,123400,29189880,5250,5250,5250,5250,0
|
|
20240313,123300,29189880,5250,5250,5250,5250,0
|
|
20240313,123200,29189880,5250,5250,5250,5250,0
|
|
20240313,123100,29189880,5250,5250,5250,5250,0
|
|
20240313,123000,29189880,5250,5250,5250,5250,0
|
|
20240313,122900,29189880,5250,5250,5250,5250,0
|
|
20240313,122800,29189880,5250,5250,5250,5250,0
|
|
20240313,122700,29189880,5250,5250,5250,5250,0
|
|
20240313,122600,29189880,5250,5250,5250,5250,0
|
|
20240313,122500,29189880,5250,5250,5250,5250,0
|
|
20240313,122400,29189880,5250,5250,5250,5250,0
|
|
20240313,122300,29189880,5250,5250,5250,5250,0
|
|
20240313,122200,29189880,5250,5250,5250,5250,0
|
|
20240313,122100,29189880,5250,5250,5250,5250,0
|
|
20240313,122000,29189880,5250,5250,5250,5250,0
|
|
20240313,121900,29189880,5250,5250,5250,5250,0
|
|
20240313,121800,29189880,5250,5250,5250,5250,0
|
|
20240313,121700,29189880,5250,5250,5250,5250,0
|
|
20240313,121600,29189880,5250,5250,5250,5250,0
|
|
20240313,121500,29189880,5250,5250,5250,5250,77
|
|
20240313,121400,28785630,5280,5280,5280,5280,0
|
|
20240313,121300,28785630,5280,5280,5280,5280,0
|
|
20240313,121200,28785630,5280,5280,5280,5280,0
|
|
20240313,121100,28785630,5280,5280,5280,5280,0
|
|
20240313,121000,28785630,5280,5280,5280,5280,0
|
|
20240313,120900,28785630,5280,5280,5280,5280,0
|
|
20240313,120800,28785630,5280,5280,5280,5280,0
|
|
20240313,120700,28785630,5280,5280,5280,5280,0
|
|
20240313,120600,28785630,5280,5280,5280,5280,0
|
|
20240313,120500,28785630,5280,5280,5280,5280,0
|
|
20240313,120400,28785630,5280,5280,5280,5280,0
|
|
20240313,120300,28785630,5280,5280,5280,5280,0
|
|
20240313,120200,28785630,5280,5280,5280,5280,0
|
|
20240313,120100,28785630,5280,5280,5280,5280,0
|
|
20240313,120000,28785630,5280,5280,5280,5280,0
|
|
20240313,115900,28785630,5280,5280,5280,5280,0
|
|
20240313,115800,28785630,5280,5280,5280,5280,0
|
|
20240313,115700,28785630,5280,5280,5280,5280,0
|
|
20240313,115600,28785630,5280,5280,5280,5280,0
|
|
20240313,115500,28785630,5280,5280,5280,5280,0
|
|
20240313,115400,28785630,5280,5280,5280,5280,0
|
|
20240313,115300,28785630,5280,5280,5280,5280,0
|
|
20240313,115200,28785630,5280,5280,5280,5280,1
|
|
20240313,115100,28780350,5220,5220,5220,5220,0
|
|
20240313,115000,28780350,5220,5220,5220,5220,0
|
|
20240313,114900,28780350,5220,5220,5220,5220,0
|
|
20240313,114800,28780350,5220,5220,5220,5220,0
|
|
20240313,114700,28780350,5220,5220,5220,5220,0
|
|
20240313,114600,28780350,5220,5220,5220,5220,0
|
|
20240313,114500,28780350,5220,5220,5220,5220,0
|
|
20240313,114400,28780350,5220,5220,5220,5220,0
|
|
20240313,114300,28780350,5220,5220,5220,5220,0
|
|
20240313,114200,28780350,5220,5250,5250,5220,200
|
|
20240313,114100,27731290,5290,5280,5290,5280,50
|
|
20240313,114000,27466870,5280,5280,5280,5280,0
|
|
20240313,113900,27466870,5280,5280,5280,5280,0
|
|
20240313,113800,27466870,5280,5280,5280,5280,0
|
|
20240313,113700,27466870,5280,5280,5280,5280,0
|
|
20240313,113600,27466870,5280,5280,5280,5280,0
|
|
20240313,113500,27466870,5280,5280,5280,5280,0
|
|
20240313,113400,27466870,5280,5280,5280,5280,0
|
|
20240313,113300,27466870,5280,5280,5280,5280,0
|
|
20240313,113200,27466870,5280,5280,5280,5280,0
|
|
20240313,113100,27466870,5280,5280,5280,5280,1
|
|
20240313,113000,27461590,5260,5260,5260,5260,0
|
|
20240313,112900,27461590,5260,5260,5260,5260,0
|
|
20240313,112800,27461590,5260,5260,5260,5260,0
|
|
20240313,112700,27461590,5260,5260,5260,5260,0
|
|
20240313,112600,27461590,5260,5260,5260,5260,0
|
|
20240313,112500,27461590,5260,5280,5280,5260,2
|
|
20240313,112400,27451050,5250,5250,5250,5250,0
|
|
20240313,112300,27451050,5250,5250,5250,5250,0
|
|
20240313,112200,27451050,5250,5250,5250,5250,0
|
|
20240313,112100,27451050,5250,5250,5250,5250,0
|
|
20240313,112000,27451050,5250,5250,5250,5250,0
|
|
20240313,111900,27451050,5250,5250,5250,5250,0
|
|
20240313,111800,27451050,5250,5250,5250,5250,0
|
|
20240313,111700,27451050,5250,5250,5250,5250,0
|
|
20240313,111600,27451050,5250,5250,5250,5250,0
|
|
20240313,111500,27451050,5250,5260,5260,5250,477
|
|
20240313,111400,24945800,5280,5280,5280,5280,0
|
|
20240313,111300,24945800,5280,5280,5280,5280,0
|
|
20240313,111200,24945800,5280,5280,5280,5280,5
|
|
20240313,111100,24919400,5280,5280,5280,5280,0
|
|
20240313,111000,24919400,5280,5280,5280,5280,2
|
|
20240313,110900,24908840,5250,5250,5250,5250,0
|
|
20240313,110800,24908840,5250,5250,5250,5250,0
|
|
20240313,110700,24908840,5250,5250,5250,5250,0
|
|
20240313,110600,24908840,5250,5250,5250,5250,0
|
|
20240313,110500,24908840,5250,5240,5250,5240,455
|
|
20240313,110400,22520100,5220,5220,5220,5220,0
|
|
20240313,110300,22520100,5220,5220,5220,5220,0
|
|
20240313,110200,22520100,5220,5220,5220,5220,0
|
|
20240313,110100,22520100,5220,5230,5230,5220,45
|
|
20240313,110000,22284870,5250,5250,5250,5250,0
|
|
20240313,105900,22284870,5250,5250,5250,5250,0
|
|
20240313,105800,22284870,5250,5250,5250,5250,0
|
|
20240313,105700,22284870,5250,5250,5250,5250,0
|
|
20240313,105600,22284870,5250,5250,5250,5250,0
|
|
20240313,105500,22284870,5250,5250,5250,5250,0
|
|
20240313,105400,22284870,5250,5250,5250,5250,2
|
|
20240313,105300,22274370,5230,5230,5230,5230,0
|
|
20240313,105200,22274370,5230,5230,5230,5230,0
|
|
20240313,105100,22274370,5230,5230,5230,5230,0
|
|
20240313,105000,22274370,5230,5230,5230,5230,0
|
|
20240313,104900,22274370,5230,5230,5230,5230,32
|
|
20240313,104800,22107010,5230,5230,5230,5230,0
|
|
20240313,104700,22107010,5230,5230,5230,5230,1
|
|
20240313,104600,22101780,5200,5250,5250,5200,2000
|
|
20240313,104500,11651290,5250,5270,5270,5250,1000
|
|
20240313,104400,6399770,5300,5300,5300,5300,0
|
|
20240313,104300,6399770,5300,5300,5300,5300,0
|
|
20240313,104200,6399770,5300,5300,5300,5300,0
|
|
20240313,104100,6399770,5300,5300,5300,5300,0
|
|
20240313,104000,6399770,5300,5300,5300,5300,0
|
|
20240313,103900,6399770,5300,5300,5300,5300,0
|
|
20240313,103800,6399770,5300,5300,5300,5300,0
|
|
20240313,103700,6399770,5300,5300,5300,5300,0
|
|
20240313,103600,6399770,5300,5300,5300,5300,0
|
|
20240313,103500,6399770,5300,5300,5300,5300,0
|
|
20240313,103400,6399770,5300,5300,5300,5300,0
|
|
20240313,103300,6399770,5300,5300,5300,5300,0
|
|
20240313,103200,6399770,5300,5300,5300,5300,0
|
|
20240313,103100,6399770,5300,5300,5300,5300,0
|
|
20240313,103000,6399770,5300,5300,5300,5300,0
|
|
20240313,102900,6399770,5300,5300,5300,5300,0
|
|
20240313,102800,6399770,5300,5300,5300,5300,0
|
|
20240313,102700,6399770,5300,5300,5300,5300,0
|
|
20240313,102600,6399770,5300,5300,5300,5300,0
|
|
20240313,102500,6399770,5300,5300,5300,5300,0
|
|
20240313,102400,6399770,5300,5300,5300,5300,0
|
|
20240313,102300,6399770,5300,5300,5300,5300,0
|
|
20240313,102200,6399770,5300,5300,5300,5300,0
|
|
20240313,102100,6399770,5300,5300,5300,5300,0
|
|
20240313,102000,6399770,5300,5300,5300,5300,0
|
|
20240313,101900,6399770,5300,5300,5300,5300,0
|
|
20240313,101800,6399770,5300,5300,5300,5300,0
|
|
20240313,101700,6399770,5300,5300,5300,5300,0
|
|
20240313,101600,6399770,5300,5300,5300,5300,0
|
|
20240313,101500,6399770,5300,5300,5300,5300,0
|
|
20240313,101400,6399770,5300,5300,5300,5300,0
|
|
20240313,101300,6399770,5300,5300,5300,5300,0
|
|
20240313,101200,6399770,5300,5300,5300,5300,0
|
|
20240313,101100,6399770,5300,5300,5300,5300,0
|
|
20240313,101000,6399770,5300,5300,5300,5300,0
|
|
20240313,100900,6399770,5300,5300,5300,5300,0
|
|
20240313,100800,6399770,5300,5300,5300,5300,0
|
|
20240313,100700,6399770,5300,5300,5300,5300,0
|
|
20240313,100600,6399770,5300,5300,5300,5300,0
|
|
20240313,100500,6399770,5300,5300,5300,5300,0
|
|
20240313,100400,6399770,5300,5300,5300,5300,0
|
|
20240313,100300,6399770,5300,5300,5300,5300,0
|
|
20240313,100200,6399770,5300,5300,5300,5300,2
|
|
20240313,100100,6389170,5300,5300,5300,5300,0
|
|
20240313,100000,6389170,5300,5300,5300,5300,0
|
|
20240313,095900,6389170,5300,5300,5300,5300,0
|
|
20240313,095800,6389170,5300,5300,5300,5300,1
|
|
20240313,095700,6383870,5290,5290,5290,5290,0
|
|
20240313,095600,6383870,5290,5290,5290,5290,0
|
|
20240313,095500,6383870,5290,5290,5290,5290,1
|
|
20240313,095400,6378580,5300,5300,5300,5300,0
|
|
20240313,095300,6378580,5300,5300,5300,5300,0
|
|
20240313,095200,6378580,5300,5250,5300,5250,371
|
|
20240313,095100,4430780,5250,5250,5250,5250,0
|
|
20240313,095000,4430780,5250,5250,5250,5250,0
|
|
20240313,094900,4430780,5250,5250,5250,5250,0
|
|
20240313,094800,4430780,5250,5250,5250,5250,0
|
|
20240313,094700,4430780,5250,5250,5250,5250,0
|
|
20240313,094600,4430780,5250,5250,5250,5250,1
|
|
20240313,094500,4425530,5250,5250,5250,5250,0
|
|
20240313,094400,4425530,5250,5250,5250,5250,0
|
|
20240313,094300,4425530,5250,5250,5250,5250,0
|
|
20240313,094200,4425530,5250,5250,5250,5250,0
|
|
20240313,094100,4425530,5250,5250,5250,5250,0
|
|
20240313,094000,4425530,5250,5250,5250,5250,0
|
|
20240313,093900,4425530,5250,5250,5250,5250,0
|
|
20240313,093800,4425530,5250,5250,5250,5250,0
|
|
20240313,093700,4425530,5250,5250,5250,5250,0
|
|
20240313,093600,4425530,5250,5250,5250,5250,0
|
|
20240313,093500,4425530,5250,5250,5250,5250,0
|
|
20240313,093400,4425530,5250,5250,5250,5250,0
|
|
20240313,093300,4425530,5250,5250,5250,5250,0
|
|
20240313,093200,4425530,5250,5250,5250,5250,1
|
|
20240313,093100,4420280,5240,5240,5240,5240,4
|
|
20240313,093000,4399320,5240,5240,5240,5240,0
|
|
20240313,092900,4399320,5240,5240,5240,5240,0
|
|
20240313,092800,4399320,5240,5250,5250,5240,151
|
|
20240313,092700,3606770,5250,5250,5250,5250,0
|
|
20240313,092600,3606770,5250,5250,5250,5250,0
|
|
20240313,092500,3606770,5250,5260,5260,5250,580
|
|
20240313,092400,560760,5300,5300,5300,5300,0
|
|
20240313,092300,560760,5300,5300,5300,5300,0
|
|
20240313,092200,560760,5300,5300,5300,5300,0
|
|
20240313,092100,560760,5300,5300,5300,5300,73
|
|
20240313,092000,173860,5260,5260,5260,5260,0
|
|
20240313,091900,173860,5260,5260,5260,5260,0
|
|
20240313,091800,173860,5260,5260,5260,5260,0
|
|
20240313,091700,173860,5260,5260,5260,5260,0
|
|
20240313,091600,173860,5260,5260,5260,5260,0
|
|
20240313,091500,173860,5260,5260,5260,5260,0
|
|
20240313,091400,173860,5260,5260,5260,5260,0
|
|
20240313,091300,173860,5260,5260,5260,5260,0
|
|
20240313,091200,173860,5260,5260,5260,5260,0
|
|
20240313,091100,173860,5260,5260,5260,5260,0
|
|
20240313,091000,173860,5260,5260,5260,5260,0
|
|
20240313,090900,173860,5260,5260,5260,5260,0
|
|
20240313,090800,173860,5260,5260,5260,5260,0
|
|
20240313,090700,173860,5260,5260,5260,5260,0
|
|
20240313,090600,173860,5260,5260,5260,5260,0
|
|
20240313,090500,173860,5260,5260,5260,5260,25
|
|
20240313,090400,42360,5310,5310,5310,5310,0
|
|
20240313,090300,42360,5310,5310,5310,5310,0
|
|
20240313,090200,42360,5310,5310,5310,5310,0
|
|
20240313,090100,42360,5310,5290,5310,5290,7
|
|
20240313,090000,5290,5290,5290,5290,5290,1
|