693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203000,10594550,5240,5240,5240,5240,162
|
|
20240318,202900,10594550,5240,5240,5240,5240,0
|
|
20240318,202800,10594550,5240,5240,5240,5240,0
|
|
20240318,202700,10594550,5240,5240,5240,5240,0
|
|
20240318,202600,10594550,5240,5240,5240,5240,0
|
|
20240318,202500,10594550,5240,5240,5240,5240,0
|
|
20240318,202400,10594550,5240,5240,5240,5240,0
|
|
20240318,202300,10594550,5240,5240,5240,5240,0
|
|
20240318,202200,10594550,5240,5240,5240,5240,0
|
|
20240318,202100,10594550,5240,5240,5240,5240,0
|
|
20240318,202000,10594550,5240,5240,5240,5240,0
|
|
20240318,201900,10594550,5240,5240,5240,5240,0
|
|
20240318,201800,10594550,5240,5240,5240,5240,0
|
|
20240318,201700,10594550,5240,5240,5240,5240,0
|
|
20240318,201600,10594550,5240,5240,5240,5240,0
|
|
20240318,201500,10594550,5240,5240,5240,5240,0
|
|
20240318,201400,10594550,5240,5240,5240,5240,0
|
|
20240318,201300,10594550,5240,5240,5240,5240,0
|
|
20240318,201200,10594550,5240,5240,5240,5240,0
|
|
20240318,201100,10594550,5240,5240,5240,5240,0
|
|
20240318,201000,10594550,5240,5240,5240,5240,0
|
|
20240318,200900,10594550,5240,5240,5240,5240,0
|
|
20240318,200800,10594550,5240,5240,5240,5240,0
|
|
20240318,200700,10594550,5240,5240,5240,5240,0
|
|
20240318,200600,10594550,5240,5240,5240,5240,0
|
|
20240318,200500,10594550,5240,5240,5240,5240,0
|
|
20240318,200400,10594550,5240,5240,5240,5240,0
|
|
20240318,200300,10594550,5240,5240,5240,5240,0
|
|
20240318,200200,10594550,5240,5240,5240,5240,0
|
|
20240318,200100,10594550,5240,5240,5240,5240,0
|
|
20240318,200000,10594550,5240,5240,5240,5240,162
|
|
20240318,195900,10594550,5240,5240,5240,5240,0
|
|
20240318,195800,10594550,5240,5240,5240,5240,0
|
|
20240318,195700,10594550,5240,5240,5240,5240,0
|
|
20240318,195600,10594550,5240,5240,5240,5240,0
|
|
20240318,195500,10594550,5240,5240,5240,5240,0
|
|
20240318,195400,10594550,5240,5240,5240,5240,0
|
|
20240318,195300,10594550,5240,5240,5240,5240,0
|
|
20240318,195200,10594550,5240,5240,5240,5240,0
|
|
20240318,195100,10594550,5240,5240,5240,5240,0
|
|
20240318,195000,10594550,5240,5240,5240,5240,0
|
|
20240318,194900,10594550,5240,5240,5240,5240,0
|
|
20240318,194800,10594550,5240,5240,5240,5240,0
|
|
20240318,194700,10594550,5240,5240,5240,5240,0
|
|
20240318,194600,10594550,5240,5240,5240,5240,0
|
|
20240318,194500,10594550,5240,5240,5240,5240,0
|
|
20240318,194400,10594550,5240,5240,5240,5240,0
|
|
20240318,194300,10594550,5240,5240,5240,5240,0
|
|
20240318,194200,10594550,5240,5240,5240,5240,0
|
|
20240318,194100,10594550,5240,5240,5240,5240,0
|
|
20240318,194000,10594550,5240,5240,5240,5240,0
|
|
20240318,193900,10594550,5240,5240,5240,5240,0
|
|
20240318,193800,10594550,5240,5240,5240,5240,0
|
|
20240318,193700,10594550,5240,5240,5240,5240,0
|
|
20240318,193600,10594550,5240,5240,5240,5240,0
|
|
20240318,193500,10594550,5240,5240,5240,5240,0
|
|
20240318,193400,10594550,5240,5240,5240,5240,0
|
|
20240318,193300,10594550,5240,5240,5240,5240,0
|
|
20240318,193200,10594550,5240,5240,5240,5240,0
|
|
20240318,193100,10594550,5240,5240,5240,5240,0
|
|
20240318,193000,10594550,5240,5240,5240,5240,162
|
|
20240318,192900,10594550,5240,5240,5240,5240,0
|
|
20240318,192800,10594550,5240,5240,5240,5240,0
|
|
20240318,192700,10594550,5240,5240,5240,5240,0
|
|
20240318,192600,10594550,5240,5240,5240,5240,0
|
|
20240318,192500,10594550,5240,5240,5240,5240,0
|
|
20240318,192400,10594550,5240,5240,5240,5240,0
|
|
20240318,192300,10594550,5240,5240,5240,5240,0
|
|
20240318,192200,10594550,5240,5240,5240,5240,0
|
|
20240318,192100,10594550,5240,5240,5240,5240,0
|
|
20240318,192000,10594550,5240,5240,5240,5240,0
|
|
20240318,191900,10594550,5240,5240,5240,5240,0
|
|
20240318,191800,10594550,5240,5240,5240,5240,0
|
|
20240318,191700,10594550,5240,5240,5240,5240,0
|
|
20240318,191600,10594550,5240,5240,5240,5240,0
|
|
20240318,191500,10594550,5240,5240,5240,5240,0
|
|
20240318,191400,10594550,5240,5240,5240,5240,0
|
|
20240318,191300,10594550,5240,5240,5240,5240,0
|
|
20240318,191200,10594550,5240,5240,5240,5240,0
|
|
20240318,191100,10594550,5240,5240,5240,5240,0
|
|
20240318,191000,10594550,5240,5240,5240,5240,0
|
|
20240318,190900,10594550,5240,5240,5240,5240,0
|
|
20240318,190800,10594550,5240,5240,5240,5240,0
|
|
20240318,190700,10594550,5240,5240,5240,5240,0
|
|
20240318,190600,10594550,5240,5240,5240,5240,0
|
|
20240318,190500,10594550,5240,5240,5240,5240,0
|
|
20240318,190400,10594550,5240,5240,5240,5240,0
|
|
20240318,190300,10594550,5240,5240,5240,5240,0
|
|
20240318,190200,10594550,5240,5240,5240,5240,0
|
|
20240318,190100,10594550,5240,5240,5240,5240,0
|
|
20240318,190000,10594550,5240,5240,5240,5240,162
|
|
20240318,185900,10594550,5240,5240,5240,5240,0
|
|
20240318,185800,10594550,5240,5240,5240,5240,0
|
|
20240318,185700,10594550,5240,5240,5240,5240,0
|
|
20240318,185600,10594550,5240,5240,5240,5240,0
|
|
20240318,185500,10594550,5240,5240,5240,5240,0
|
|
20240318,185400,10594550,5240,5240,5240,5240,0
|
|
20240318,185300,10594550,5240,5240,5240,5240,0
|
|
20240318,185200,10594550,5240,5240,5240,5240,0
|
|
20240318,185100,10594550,5240,5240,5240,5240,0
|
|
20240318,185000,10594550,5240,5240,5240,5240,0
|
|
20240318,184900,10594550,5240,5240,5240,5240,0
|
|
20240318,184800,10594550,5240,5240,5240,5240,0
|
|
20240318,184700,10594550,5240,5240,5240,5240,0
|
|
20240318,184600,10594550,5240,5240,5240,5240,0
|
|
20240318,184500,10594550,5240,5240,5240,5240,0
|
|
20240318,184400,10594550,5240,5240,5240,5240,0
|
|
20240318,184300,10594550,5240,5240,5240,5240,0
|
|
20240318,184200,10594550,5240,5240,5240,5240,0
|
|
20240318,184100,10594550,5240,5240,5240,5240,0
|
|
20240318,184000,10594550,5240,5240,5240,5240,0
|
|
20240318,183900,10594550,5240,5240,5240,5240,0
|
|
20240318,183800,10594550,5240,5240,5240,5240,0
|
|
20240318,183700,10594550,5240,5240,5240,5240,0
|
|
20240318,183600,10594550,5240,5240,5240,5240,0
|
|
20240318,183500,10594550,5240,5240,5240,5240,0
|
|
20240318,183400,10594550,5240,5240,5240,5240,0
|
|
20240318,183300,10594550,5240,5240,5240,5240,0
|
|
20240318,183200,10594550,5240,5240,5240,5240,0
|
|
20240318,183100,10594550,5240,5240,5240,5240,0
|
|
20240318,183000,10594550,5240,5240,5240,5240,162
|
|
20240318,182900,10594550,5240,5240,5240,5240,0
|
|
20240318,182800,10594550,5240,5240,5240,5240,0
|
|
20240318,182700,10594550,5240,5240,5240,5240,0
|
|
20240318,182600,10594550,5240,5240,5240,5240,0
|
|
20240318,182500,10594550,5240,5240,5240,5240,0
|
|
20240318,182400,10594550,5240,5240,5240,5240,0
|
|
20240318,182300,10594550,5240,5240,5240,5240,0
|
|
20240318,182200,10594550,5240,5240,5240,5240,0
|
|
20240318,182100,10594550,5240,5240,5240,5240,0
|
|
20240318,182000,10594550,5240,5240,5240,5240,0
|
|
20240318,181900,10594550,5240,5240,5240,5240,0
|
|
20240318,181800,10594550,5240,5240,5240,5240,0
|
|
20240318,181700,10594550,5240,5240,5240,5240,0
|
|
20240318,181600,10594550,5240,5240,5240,5240,0
|
|
20240318,181500,10594550,5240,5240,5240,5240,0
|
|
20240318,181400,10594550,5240,5240,5240,5240,0
|
|
20240318,181300,10594550,5240,5240,5240,5240,0
|
|
20240318,181200,10594550,5240,5240,5240,5240,0
|
|
20240318,181100,10594550,5240,5240,5240,5240,0
|
|
20240318,181000,10594550,5240,5240,5240,5240,0
|
|
20240318,180900,10594550,5240,5240,5240,5240,0
|
|
20240318,180800,10594550,5240,5240,5240,5240,0
|
|
20240318,180700,10594550,5240,5240,5240,5240,0
|
|
20240318,180600,10594550,5240,5240,5240,5240,0
|
|
20240318,180500,10594550,5240,5240,5240,5240,0
|
|
20240318,180400,10594550,5240,5240,5240,5240,0
|
|
20240318,180300,10594550,5240,5240,5240,5240,0
|
|
20240318,180200,10594550,5240,5240,5240,5240,0
|
|
20240318,180100,10594550,5240,5240,5240,5240,0
|
|
20240318,180000,10594550,5240,5240,5240,5240,162
|
|
20240318,175900,10594550,5240,5240,5240,5240,0
|
|
20240318,175800,10594550,5240,5240,5240,5240,0
|
|
20240318,175700,10594550,5240,5240,5240,5240,0
|
|
20240318,175600,10594550,5240,5240,5240,5240,0
|
|
20240318,175500,10594550,5240,5240,5240,5240,0
|
|
20240318,175400,10594550,5240,5240,5240,5240,0
|
|
20240318,175300,10594550,5240,5240,5240,5240,0
|
|
20240318,175200,10594550,5240,5240,5240,5240,0
|
|
20240318,175100,10594550,5240,5240,5240,5240,0
|
|
20240318,175000,10594550,5240,5240,5240,5240,0
|
|
20240318,174900,10594550,5240,5240,5240,5240,0
|
|
20240318,174800,10594550,5240,5240,5240,5240,0
|
|
20240318,174700,10594550,5240,5240,5240,5240,0
|
|
20240318,174600,10594550,5240,5240,5240,5240,0
|
|
20240318,174500,10594550,5240,5240,5240,5240,0
|
|
20240318,174400,10594550,5240,5240,5240,5240,0
|
|
20240318,174300,10594550,5240,5240,5240,5240,0
|
|
20240318,174200,10594550,5240,5240,5240,5240,0
|
|
20240318,174100,10594550,5240,5240,5240,5240,0
|
|
20240318,174000,10594550,5240,5240,5240,5240,0
|
|
20240318,173900,10594550,5240,5240,5240,5240,0
|
|
20240318,173800,10594550,5240,5240,5240,5240,0
|
|
20240318,173700,10594550,5240,5240,5240,5240,0
|
|
20240318,173600,10594550,5240,5240,5240,5240,0
|
|
20240318,173500,10594550,5240,5240,5240,5240,0
|
|
20240318,173400,10594550,5240,5240,5240,5240,0
|
|
20240318,173300,10594550,5240,5240,5240,5240,0
|
|
20240318,173200,10594550,5240,5240,5240,5240,0
|
|
20240318,173100,10594550,5240,5240,5240,5240,0
|
|
20240318,173000,10594550,5240,5240,5240,5240,162
|
|
20240318,172900,10594550,5240,5240,5240,5240,0
|
|
20240318,172800,10594550,5240,5240,5240,5240,0
|
|
20240318,172700,10594550,5240,5240,5240,5240,0
|
|
20240318,172600,10594550,5240,5240,5240,5240,0
|
|
20240318,172500,10594550,5240,5240,5240,5240,0
|
|
20240318,172400,10594550,5240,5240,5240,5240,0
|
|
20240318,172300,10594550,5240,5240,5240,5240,0
|
|
20240318,172200,10594550,5240,5240,5240,5240,0
|
|
20240318,172100,10594550,5240,5240,5240,5240,0
|
|
20240318,172000,10594550,5240,5240,5240,5240,0
|
|
20240318,171900,10594550,5240,5240,5240,5240,0
|
|
20240318,171800,10594550,5240,5240,5240,5240,0
|
|
20240318,171700,10594550,5240,5240,5240,5240,0
|
|
20240318,171600,10594550,5240,5240,5240,5240,0
|
|
20240318,171500,10594550,5240,5240,5240,5240,0
|
|
20240318,171400,10594550,5240,5240,5240,5240,0
|
|
20240318,171300,10594550,5240,5240,5240,5240,0
|
|
20240318,171200,10594550,5240,5240,5240,5240,0
|
|
20240318,171100,10594550,5240,5240,5240,5240,0
|
|
20240318,171000,10594550,5240,5240,5240,5240,0
|
|
20240318,170900,10594550,5240,5240,5240,5240,0
|
|
20240318,170800,10594550,5240,5240,5240,5240,0
|
|
20240318,170700,10594550,5240,5240,5240,5240,0
|
|
20240318,170600,10594550,5240,5240,5240,5240,0
|
|
20240318,170500,10594550,5240,5240,5240,5240,0
|
|
20240318,170400,10594550,5240,5240,5240,5240,0
|
|
20240318,170300,10594550,5240,5240,5240,5240,0
|
|
20240318,170200,10594550,5240,5240,5240,5240,0
|
|
20240318,170100,10594550,5240,5240,5240,5240,0
|
|
20240318,170000,10594550,5240,5240,5240,5240,162
|
|
20240318,165900,10594550,5240,5240,5240,5240,0
|
|
20240318,165800,10594550,5240,5240,5240,5240,0
|
|
20240318,165700,10594550,5240,5240,5240,5240,0
|
|
20240318,165600,10594550,5240,5240,5240,5240,0
|
|
20240318,165500,10594550,5240,5240,5240,5240,0
|
|
20240318,165400,10594550,5240,5240,5240,5240,0
|
|
20240318,165300,10594550,5240,5240,5240,5240,0
|
|
20240318,165200,10594550,5240,5240,5240,5240,0
|
|
20240318,165100,10594550,5240,5240,5240,5240,0
|
|
20240318,165000,10594550,5240,5240,5240,5240,0
|
|
20240318,164900,10594550,5240,5240,5240,5240,0
|
|
20240318,164800,10594550,5240,5240,5240,5240,0
|
|
20240318,164700,10594550,5240,5240,5240,5240,0
|
|
20240318,164600,10594550,5240,5240,5240,5240,0
|
|
20240318,164500,10594550,5240,5240,5240,5240,0
|
|
20240318,164400,10594550,5240,5240,5240,5240,0
|
|
20240318,164300,10594550,5240,5240,5240,5240,0
|
|
20240318,164200,10594550,5240,5240,5240,5240,0
|
|
20240318,164100,10594550,5240,5240,5240,5240,0
|
|
20240318,164000,10594550,5240,5240,5240,5240,0
|
|
20240318,163900,10594550,5240,5240,5240,5240,0
|
|
20240318,163800,10594550,5240,5240,5240,5240,0
|
|
20240318,163700,10594550,5240,5240,5240,5240,0
|
|
20240318,163600,10594550,5240,5240,5240,5240,0
|
|
20240318,163500,10594550,5240,5240,5240,5240,0
|
|
20240318,163400,10594550,5240,5240,5240,5240,0
|
|
20240318,163300,10594550,5240,5240,5240,5240,0
|
|
20240318,163200,10594550,5240,5240,5240,5240,0
|
|
20240318,163100,10594550,5240,5240,5240,5240,0
|
|
20240318,163000,10594550,5240,5240,5240,5240,162
|
|
20240318,162900,10594550,5240,5240,5240,5240,0
|
|
20240318,162800,10594550,5240,5240,5240,5240,0
|
|
20240318,162700,10594550,5240,5240,5240,5240,0
|
|
20240318,162600,10594550,5240,5240,5240,5240,0
|
|
20240318,162500,10594550,5240,5240,5240,5240,0
|
|
20240318,162400,10594550,5240,5240,5240,5240,0
|
|
20240318,162300,10594550,5240,5240,5240,5240,0
|
|
20240318,162200,10594550,5240,5240,5240,5240,0
|
|
20240318,162100,10594550,5240,5240,5240,5240,0
|
|
20240318,162000,10594550,5240,5240,5240,5240,0
|
|
20240318,161900,10594550,5240,5240,5240,5240,0
|
|
20240318,161800,10594550,5240,5240,5240,5240,0
|
|
20240318,161700,10594550,5240,5240,5240,5240,0
|
|
20240318,161600,10594550,5240,5240,5240,5240,0
|
|
20240318,161500,10594550,5240,5240,5240,5240,0
|
|
20240318,161400,10594550,5240,5240,5240,5240,0
|
|
20240318,161300,10594550,5240,5240,5240,5240,0
|
|
20240318,161200,10594550,5240,5240,5240,5240,0
|
|
20240318,161100,10594550,5240,5240,5240,5240,0
|
|
20240318,161000,10594550,5240,5240,5240,5240,0
|
|
20240318,160900,10594550,5240,5240,5240,5240,0
|
|
20240318,160800,10594550,5240,5240,5240,5240,0
|
|
20240318,160700,10594550,5240,5240,5240,5240,0
|
|
20240318,160600,10594550,5240,5240,5240,5240,0
|
|
20240318,160500,10594550,5240,5240,5240,5240,0
|
|
20240318,160400,10594550,5240,5240,5240,5240,0
|
|
20240318,160300,10594550,5240,5240,5240,5240,0
|
|
20240318,160200,10594550,5240,5240,5240,5240,0
|
|
20240318,160100,10594550,5240,5240,5240,5240,0
|
|
20240318,160000,10594550,5240,5240,5240,5240,162
|
|
20240318,155900,10594550,5240,5240,5240,5240,0
|
|
20240318,155800,10594550,5240,5240,5240,5240,0
|
|
20240318,155700,10594550,5240,5240,5240,5240,0
|
|
20240318,155600,10594550,5240,5240,5240,5240,0
|
|
20240318,155500,10594550,5240,5240,5240,5240,0
|
|
20240318,155400,10594550,5240,5240,5240,5240,0
|
|
20240318,155300,10594550,5240,5240,5240,5240,0
|
|
20240318,155200,10594550,5240,5240,5240,5240,0
|
|
20240318,155100,10594550,5240,5240,5240,5240,0
|
|
20240318,155000,10594550,5240,5240,5240,5240,0
|
|
20240318,154900,10594550,5240,5240,5240,5240,0
|
|
20240318,154800,10594550,5240,5240,5240,5240,0
|
|
20240318,154700,10594550,5240,5240,5240,5240,0
|
|
20240318,154600,10594550,5240,5240,5240,5240,0
|
|
20240318,154500,10594550,5240,5240,5240,5240,0
|
|
20240318,154400,10594550,5240,5240,5240,5240,0
|
|
20240318,154300,10594550,5240,5240,5240,5240,0
|
|
20240318,154200,10594550,5240,5240,5240,5240,0
|
|
20240318,154100,10594550,5240,5240,5240,5240,0
|
|
20240318,154000,10594550,5240,5240,5240,5240,0
|
|
20240318,153900,10594550,5240,5240,5240,5240,0
|
|
20240318,153800,10594550,5240,5240,5240,5240,0
|
|
20240318,153700,10594550,5240,5240,5240,5240,0
|
|
20240318,153600,10594550,5240,5240,5240,5240,0
|
|
20240318,153500,10594550,5240,5240,5240,5240,0
|
|
20240318,153400,10594550,5240,5240,5240,5240,0
|
|
20240318,153300,10594550,5240,5240,5240,5240,0
|
|
20240318,153200,10594550,5240,5240,5240,5240,0
|
|
20240318,153100,10594550,5240,5240,5240,5240,0
|
|
20240318,153000,10594550,5240,5240,5240,5240,324
|
|
20240318,152900,9745670,5250,5250,5250,5250,0
|
|
20240318,152800,9745670,5250,5250,5250,5250,0
|
|
20240318,152700,9745670,5250,5250,5250,5250,0
|
|
20240318,152600,9745670,5250,5250,5250,5250,0
|
|
20240318,152500,9745670,5250,5250,5250,5250,0
|
|
20240318,152400,9745670,5250,5250,5250,5250,0
|
|
20240318,152300,9745670,5250,5250,5250,5250,0
|
|
20240318,152200,9745670,5250,5250,5250,5250,0
|
|
20240318,152100,9745670,5250,5250,5250,5250,0
|
|
20240318,152000,9745670,5250,5250,5250,5250,0
|
|
20240318,151900,9745670,5250,5250,5250,5250,0
|
|
20240318,151800,9745670,5250,5250,5250,5250,0
|
|
20240318,151700,9745670,5250,5270,5270,5250,115
|
|
20240318,151600,9141170,5270,5270,5270,5270,0
|
|
20240318,151500,9141170,5270,5270,5270,5270,0
|
|
20240318,151400,9141170,5270,5270,5270,5270,3
|
|
20240318,151300,9125360,5270,5270,5270,5270,0
|
|
20240318,151200,9125360,5270,5270,5270,5270,0
|
|
20240318,151100,9125360,5270,5270,5270,5270,3
|
|
20240318,151000,9109550,5270,5270,5270,5270,3
|
|
20240318,150900,9093740,5270,5270,5270,5270,100
|
|
20240318,150800,8566740,5280,5280,5280,5280,0
|
|
20240318,150700,8566740,5280,5280,5280,5280,0
|
|
20240318,150600,8566740,5280,5280,5280,5280,0
|
|
20240318,150500,8566740,5280,5280,5280,5280,0
|
|
20240318,150400,8566740,5280,5280,5280,5280,0
|
|
20240318,150300,8566740,5280,5280,5280,5280,0
|
|
20240318,150200,8566740,5280,5280,5280,5280,0
|
|
20240318,150100,8566740,5280,5280,5280,5280,0
|
|
20240318,150000,8566740,5280,5280,5280,5280,0
|
|
20240318,145900,8566740,5280,5280,5280,5280,0
|
|
20240318,145800,8566740,5280,5280,5280,5280,0
|
|
20240318,145700,8566740,5280,5280,5280,5280,0
|
|
20240318,145600,8566740,5280,5280,5280,5280,0
|
|
20240318,145500,8566740,5280,5280,5280,5280,0
|
|
20240318,145400,8566740,5280,5280,5280,5280,0
|
|
20240318,145300,8566740,5280,5280,5280,5280,0
|
|
20240318,145200,8566740,5280,5280,5280,5280,0
|
|
20240318,145100,8566740,5280,5280,5280,5280,0
|
|
20240318,145000,8566740,5280,5280,5280,5280,0
|
|
20240318,144900,8566740,5280,5280,5280,5280,0
|
|
20240318,144800,8566740,5280,5280,5280,5280,0
|
|
20240318,144700,8566740,5280,5280,5280,5280,16
|
|
20240318,144600,8482260,5280,5270,5280,5270,2
|
|
20240318,144500,8471710,5260,5260,5260,5260,0
|
|
20240318,144400,8471710,5260,5260,5260,5260,0
|
|
20240318,144300,8471710,5260,5260,5260,5260,0
|
|
20240318,144200,8471710,5260,5260,5260,5260,0
|
|
20240318,144100,8471710,5260,5260,5260,5260,0
|
|
20240318,144000,8471710,5260,5250,5260,5250,2
|
|
20240318,143900,8461200,5250,5250,5250,5250,100
|
|
20240318,143800,7936200,5240,5240,5240,5240,0
|
|
20240318,143700,7936200,5240,5240,5240,5240,0
|
|
20240318,143600,7936200,5240,5240,5240,5240,0
|
|
20240318,143500,7936200,5240,5240,5240,5240,0
|
|
20240318,143400,7936200,5240,5240,5240,5240,0
|
|
20240318,143300,7936200,5240,5240,5240,5240,0
|
|
20240318,143200,7936200,5240,5240,5240,5240,0
|
|
20240318,143100,7936200,5240,5240,5240,5240,0
|
|
20240318,143000,7936200,5240,5240,5240,5240,0
|
|
20240318,142900,7936200,5240,5240,5240,5240,0
|
|
20240318,142800,7936200,5240,5240,5240,5240,0
|
|
20240318,142700,7936200,5240,5240,5240,5240,0
|
|
20240318,142600,7936200,5240,5240,5240,5240,0
|
|
20240318,142500,7936200,5240,5240,5240,5240,0
|
|
20240318,142400,7936200,5240,5240,5240,5240,0
|
|
20240318,142300,7936200,5240,5240,5240,5240,0
|
|
20240318,142200,7936200,5240,5240,5240,5240,0
|
|
20240318,142100,7936200,5240,5240,5240,5240,0
|
|
20240318,142000,7936200,5240,5240,5240,5240,0
|
|
20240318,141900,7936200,5240,5240,5240,5240,0
|
|
20240318,141800,7936200,5240,5240,5240,5240,0
|
|
20240318,141700,7936200,5240,5240,5240,5240,0
|
|
20240318,141600,7936200,5240,5240,5240,5240,0
|
|
20240318,141500,7936200,5240,5240,5240,5240,0
|
|
20240318,141400,7936200,5240,5240,5240,5240,0
|
|
20240318,141300,7936200,5240,5240,5240,5240,0
|
|
20240318,141200,7936200,5240,5240,5240,5240,0
|
|
20240318,141100,7936200,5240,5240,5240,5240,0
|
|
20240318,141000,7936200,5240,5240,5240,5240,0
|
|
20240318,140900,7936200,5240,5240,5240,5240,0
|
|
20240318,140800,7936200,5240,5240,5240,5240,0
|
|
20240318,140700,7936200,5240,5240,5240,5240,0
|
|
20240318,140600,7936200,5240,5240,5240,5240,2
|
|
20240318,140500,7925720,5250,5250,5250,5250,0
|
|
20240318,140400,7925720,5250,5250,5250,5250,0
|
|
20240318,140300,7925720,5250,5250,5250,5250,0
|
|
20240318,140200,7925720,5250,5250,5250,5250,0
|
|
20240318,140100,7925720,5250,5250,5250,5250,0
|
|
20240318,140000,7925720,5250,5250,5250,5250,0
|
|
20240318,135900,7925720,5250,5250,5250,5250,0
|
|
20240318,135800,7925720,5250,5250,5250,5250,0
|
|
20240318,135700,7925720,5250,5250,5250,5250,0
|
|
20240318,135600,7925720,5250,5250,5250,5250,0
|
|
20240318,135500,7925720,5250,5250,5250,5250,0
|
|
20240318,135400,7925720,5250,5250,5250,5250,0
|
|
20240318,135300,7925720,5250,5250,5250,5250,0
|
|
20240318,135200,7925720,5250,5250,5250,5250,0
|
|
20240318,135100,7925720,5250,5250,5250,5250,0
|
|
20240318,135000,7925720,5250,5250,5250,5250,0
|
|
20240318,134900,7925720,5250,5250,5250,5250,0
|
|
20240318,134800,7925720,5250,5250,5250,5250,0
|
|
20240318,134700,7925720,5250,5250,5250,5250,0
|
|
20240318,134600,7925720,5250,5250,5250,5250,0
|
|
20240318,134500,7925720,5250,5250,5250,5250,0
|
|
20240318,134400,7925720,5250,5250,5250,5250,0
|
|
20240318,134300,7925720,5250,5250,5250,5250,0
|
|
20240318,134200,7925720,5250,5250,5250,5250,5
|
|
20240318,134100,7899470,5250,5250,5250,5250,8
|
|
20240318,134000,7857470,5250,5250,5250,5250,2
|
|
20240318,133900,7846970,5250,5250,5250,5250,0
|
|
20240318,133800,7846970,5250,5250,5250,5250,3
|
|
20240318,133700,7831220,5250,5250,5250,5250,7
|
|
20240318,133600,7794470,5250,5250,5250,5250,5
|
|
20240318,133500,7768220,5250,5250,5250,5250,8
|
|
20240318,133400,7726220,5250,5250,5250,5250,12
|
|
20240318,133300,7663220,5250,5250,5250,5250,16
|
|
20240318,133200,7579220,5250,5250,5250,5250,1
|
|
20240318,133100,7573970,5250,5250,5250,5250,1
|
|
20240318,133000,7568720,5250,5250,5250,5250,2
|
|
20240318,132900,7558220,5250,5250,5250,5250,28
|
|
20240318,132800,7411220,5250,5250,5250,5250,0
|
|
20240318,132700,7411220,5250,5250,5250,5250,0
|
|
20240318,132600,7411220,5250,5250,5250,5250,0
|
|
20240318,132500,7411220,5250,5250,5250,5250,1
|
|
20240318,132400,7405970,5250,5250,5250,5250,0
|
|
20240318,132300,7405970,5250,5250,5250,5250,11
|
|
20240318,132200,7348220,5250,5250,5250,5250,0
|
|
20240318,132100,7348220,5250,5250,5250,5250,0
|
|
20240318,132000,7348220,5250,5250,5250,5250,0
|
|
20240318,131900,7348220,5250,5250,5250,5250,0
|
|
20240318,131800,7348220,5250,5250,5250,5250,0
|
|
20240318,131700,7348220,5250,5250,5250,5250,0
|
|
20240318,131600,7348220,5250,5250,5250,5250,0
|
|
20240318,131500,7348220,5250,5250,5250,5250,0
|
|
20240318,131400,7348220,5250,5250,5250,5250,10
|
|
20240318,131300,7295720,5250,5250,5250,5250,0
|
|
20240318,131200,7295720,5250,5250,5250,5250,1
|
|
20240318,131100,7290470,5250,5250,5250,5250,0
|
|
20240318,131000,7290470,5250,5250,5250,5250,0
|
|
20240318,130900,7290470,5250,5250,5250,5250,0
|
|
20240318,130800,7290470,5250,5250,5250,5250,3
|
|
20240318,130700,7274720,5250,5250,5250,5250,0
|
|
20240318,130600,7274720,5250,5250,5250,5250,0
|
|
20240318,130500,7274720,5250,5250,5250,5250,0
|
|
20240318,130400,7274720,5250,5250,5250,5250,0
|
|
20240318,130300,7274720,5250,5250,5250,5250,0
|
|
20240318,130200,7274720,5250,5250,5250,5250,0
|
|
20240318,130100,7274720,5250,5250,5250,5250,0
|
|
20240318,130000,7274720,5250,5250,5250,5250,86
|
|
20240318,125900,6823220,5250,5260,5260,5250,42
|
|
20240318,125800,6602310,5260,5260,5260,5260,0
|
|
20240318,125700,6602310,5260,5260,5260,5260,0
|
|
20240318,125600,6602310,5260,5260,5260,5260,0
|
|
20240318,125500,6602310,5260,5260,5260,5260,0
|
|
20240318,125400,6602310,5260,5260,5260,5260,2
|
|
20240318,125300,6591790,5260,5260,5260,5260,2
|
|
20240318,125200,6581270,5260,5260,5260,5260,55
|
|
20240318,125100,6291970,5260,5260,5260,5260,0
|
|
20240318,125000,6291970,5260,5260,5260,5260,0
|
|
20240318,124900,6291970,5260,5260,5260,5260,0
|
|
20240318,124800,6291970,5260,5260,5260,5260,0
|
|
20240318,124700,6291970,5260,5260,5260,5260,0
|
|
20240318,124600,6291970,5260,5260,5260,5260,0
|
|
20240318,124500,6291970,5260,5260,5260,5260,1
|
|
20240318,124400,6286710,5260,5260,5260,5260,0
|
|
20240318,124300,6286710,5260,5260,5260,5260,0
|
|
20240318,124200,6286710,5260,5260,5260,5260,0
|
|
20240318,124100,6286710,5260,5260,5260,5260,0
|
|
20240318,124000,6286710,5260,5260,5260,5260,0
|
|
20240318,123900,6286710,5260,5260,5260,5260,0
|
|
20240318,123800,6286710,5260,5260,5260,5260,0
|
|
20240318,123700,6286710,5260,5260,5260,5260,0
|
|
20240318,123600,6286710,5260,5260,5260,5260,0
|
|
20240318,123500,6286710,5260,5260,5260,5260,0
|
|
20240318,123400,6286710,5260,5260,5260,5260,0
|
|
20240318,123300,6286710,5260,5260,5260,5260,0
|
|
20240318,123200,6286710,5260,5260,5260,5260,0
|
|
20240318,123100,6286710,5260,5260,5260,5260,0
|
|
20240318,123000,6286710,5260,5260,5260,5260,0
|
|
20240318,122900,6286710,5260,5260,5260,5260,0
|
|
20240318,122800,6286710,5260,5260,5260,5260,132
|
|
20240318,122700,5592390,5260,5260,5260,5260,0
|
|
20240318,122600,5592390,5260,5260,5260,5260,0
|
|
20240318,122500,5592390,5260,5260,5260,5260,0
|
|
20240318,122400,5592390,5260,5260,5260,5260,0
|
|
20240318,122300,5592390,5260,5260,5260,5260,0
|
|
20240318,122200,5592390,5260,5260,5260,5260,0
|
|
20240318,122100,5592390,5260,5260,5260,5260,0
|
|
20240318,122000,5592390,5260,5260,5260,5260,0
|
|
20240318,121900,5592390,5260,5260,5260,5260,0
|
|
20240318,121800,5592390,5260,5260,5260,5260,0
|
|
20240318,121700,5592390,5260,5260,5260,5260,0
|
|
20240318,121600,5592390,5260,5260,5260,5260,0
|
|
20240318,121500,5592390,5260,5260,5260,5260,0
|
|
20240318,121400,5592390,5260,5260,5260,5260,2
|
|
20240318,121300,5581870,5260,5260,5260,5260,0
|
|
20240318,121200,5581870,5260,5260,5260,5260,1
|
|
20240318,121100,5576610,5260,5260,5260,5260,110
|
|
20240318,121000,4998010,5270,5270,5270,5270,0
|
|
20240318,120900,4998010,5270,5270,5270,5270,0
|
|
20240318,120800,4998010,5270,5270,5270,5270,0
|
|
20240318,120700,4998010,5270,5270,5270,5270,0
|
|
20240318,120600,4998010,5270,5270,5270,5270,0
|
|
20240318,120500,4998010,5270,5270,5270,5270,0
|
|
20240318,120400,4998010,5270,5270,5270,5270,0
|
|
20240318,120300,4998010,5270,5270,5270,5270,0
|
|
20240318,120200,4998010,5270,5270,5270,5270,0
|
|
20240318,120100,4998010,5270,5270,5270,5270,0
|
|
20240318,120000,4998010,5270,5270,5270,5270,0
|
|
20240318,115900,4998010,5270,5270,5270,5270,0
|
|
20240318,115800,4998010,5270,5270,5270,5270,0
|
|
20240318,115700,4998010,5270,5270,5270,5270,0
|
|
20240318,115600,4998010,5270,5270,5270,5270,0
|
|
20240318,115500,4998010,5270,5270,5270,5270,0
|
|
20240318,115400,4998010,5270,5270,5270,5270,0
|
|
20240318,115300,4998010,5270,5270,5270,5270,0
|
|
20240318,115200,4998010,5270,5270,5270,5270,0
|
|
20240318,115100,4998010,5270,5270,5270,5270,0
|
|
20240318,115000,4998010,5270,5270,5270,5270,0
|
|
20240318,114900,4998010,5270,5270,5270,5270,0
|
|
20240318,114800,4998010,5270,5270,5270,5270,0
|
|
20240318,114700,4998010,5270,5270,5270,5270,0
|
|
20240318,114600,4998010,5270,5270,5270,5270,0
|
|
20240318,114500,4998010,5270,5270,5270,5270,0
|
|
20240318,114400,4998010,5270,5270,5270,5270,0
|
|
20240318,114300,4998010,5270,5270,5270,5270,0
|
|
20240318,114200,4998010,5270,5270,5270,5270,0
|
|
20240318,114100,4998010,5270,5270,5270,5270,0
|
|
20240318,114000,4998010,5270,5270,5270,5270,0
|
|
20240318,113900,4998010,5270,5270,5270,5270,0
|
|
20240318,113800,4998010,5270,5270,5270,5270,0
|
|
20240318,113700,4998010,5270,5270,5270,5270,1
|
|
20240318,113600,4992740,5270,5270,5270,5270,0
|
|
20240318,113500,4992740,5270,5270,5270,5270,0
|
|
20240318,113400,4992740,5270,5270,5270,5270,0
|
|
20240318,113300,4992740,5270,5270,5270,5270,0
|
|
20240318,113200,4992740,5270,5270,5270,5270,0
|
|
20240318,113100,4992740,5270,5270,5270,5270,0
|
|
20240318,113000,4992740,5270,5270,5270,5270,0
|
|
20240318,112900,4992740,5270,5270,5270,5270,0
|
|
20240318,112800,4992740,5270,5270,5270,5270,0
|
|
20240318,112700,4992740,5270,5270,5270,5270,1
|
|
20240318,112600,4987470,5250,5250,5250,5250,0
|
|
20240318,112500,4987470,5250,5250,5250,5250,0
|
|
20240318,112400,4987470,5250,5250,5250,5250,0
|
|
20240318,112300,4987470,5250,5250,5250,5250,0
|
|
20240318,112200,4987470,5250,5250,5250,5250,0
|
|
20240318,112100,4987470,5250,5250,5250,5250,0
|
|
20240318,112000,4987470,5250,5250,5250,5250,0
|
|
20240318,111900,4987470,5250,5250,5250,5250,0
|
|
20240318,111800,4987470,5250,5250,5250,5250,0
|
|
20240318,111700,4987470,5250,5250,5250,5250,0
|
|
20240318,111600,4987470,5250,5250,5250,5250,0
|
|
20240318,111500,4987470,5250,5250,5250,5250,0
|
|
20240318,111400,4987470,5250,5250,5250,5250,0
|
|
20240318,111300,4987470,5250,5250,5250,5250,0
|
|
20240318,111200,4987470,5250,5250,5250,5250,0
|
|
20240318,111100,4987470,5250,5250,5250,5250,0
|
|
20240318,111000,4987470,5250,5250,5250,5250,0
|
|
20240318,110900,4987470,5250,5250,5250,5250,0
|
|
20240318,110800,4987470,5250,5250,5250,5250,0
|
|
20240318,110700,4987470,5250,5250,5250,5250,0
|
|
20240318,110600,4987470,5250,5250,5250,5250,0
|
|
20240318,110500,4987470,5250,5250,5250,5250,0
|
|
20240318,110400,4987470,5250,5250,5250,5250,0
|
|
20240318,110300,4987470,5250,5250,5250,5250,0
|
|
20240318,110200,4987470,5250,5250,5250,5250,0
|
|
20240318,110100,4987470,5250,5250,5250,5250,0
|
|
20240318,110000,4987470,5250,5260,5260,5250,207
|
|
20240318,105900,3900020,5260,5260,5260,5260,0
|
|
20240318,105800,3900020,5260,5260,5260,5260,0
|
|
20240318,105700,3900020,5260,5260,5260,5260,0
|
|
20240318,105600,3900020,5260,5260,5260,5260,0
|
|
20240318,105500,3900020,5260,5260,5260,5260,0
|
|
20240318,105400,3900020,5260,5260,5260,5260,0
|
|
20240318,105300,3900020,5260,5260,5260,5260,0
|
|
20240318,105200,3900020,5260,5260,5260,5260,0
|
|
20240318,105100,3900020,5260,5260,5260,5260,1
|
|
20240318,105000,3894760,5260,5260,5260,5260,1
|
|
20240318,104900,3889500,5260,5260,5260,5260,29
|
|
20240318,104800,3736960,5250,5250,5250,5250,1
|
|
20240318,104700,3731710,5250,5250,5250,5250,0
|
|
20240318,104600,3731710,5250,5250,5250,5250,0
|
|
20240318,104500,3731710,5250,5250,5250,5250,1
|
|
20240318,104400,3726460,5250,5250,5250,5250,2
|
|
20240318,104300,3715960,5260,5260,5260,5260,1
|
|
20240318,104200,3710700,5250,5250,5250,5250,0
|
|
20240318,104100,3710700,5250,5250,5250,5250,6
|
|
20240318,104000,3679200,5250,5250,5250,5250,5
|
|
20240318,103900,3652950,5250,5240,5250,5240,156
|
|
20240318,103800,2835450,5250,5250,5250,5250,0
|
|
20240318,103700,2835450,5250,5250,5250,5250,150
|
|
20240318,103600,2047950,5250,5250,5250,5250,0
|
|
20240318,103500,2047950,5250,5250,5250,5250,0
|
|
20240318,103400,2047950,5250,5250,5250,5250,0
|
|
20240318,103300,2047950,5250,5250,5250,5250,0
|
|
20240318,103200,2047950,5250,5250,5250,5250,0
|
|
20240318,103100,2047950,5250,5250,5250,5250,0
|
|
20240318,103000,2047950,5250,5250,5250,5250,0
|
|
20240318,102900,2047950,5250,5250,5250,5250,0
|
|
20240318,102800,2047950,5250,5250,5250,5250,0
|
|
20240318,102700,2047950,5250,5250,5250,5250,0
|
|
20240318,102600,2047950,5250,5250,5250,5250,0
|
|
20240318,102500,2047950,5250,5250,5250,5250,0
|
|
20240318,102400,2047950,5250,5250,5250,5250,42
|
|
20240318,102300,1827450,5250,5250,5250,5250,4
|
|
20240318,102200,1806450,5250,5250,5250,5250,54
|
|
20240318,102100,1522950,5250,5250,5250,5250,0
|
|
20240318,102000,1522950,5250,5250,5250,5250,0
|
|
20240318,101900,1522950,5250,5250,5250,5250,0
|
|
20240318,101800,1522950,5250,5250,5250,5250,0
|
|
20240318,101700,1522950,5250,5250,5250,5250,0
|
|
20240318,101600,1522950,5250,5250,5250,5250,0
|
|
20240318,101500,1522950,5250,5250,5250,5250,0
|
|
20240318,101400,1522950,5250,5250,5250,5250,19
|
|
20240318,101300,1423200,5290,5290,5290,5290,0
|
|
20240318,101200,1423200,5290,5290,5290,5290,0
|
|
20240318,101100,1423200,5290,5290,5290,5290,0
|
|
20240318,101000,1423200,5290,5290,5290,5290,0
|
|
20240318,100900,1423200,5290,5290,5290,5290,0
|
|
20240318,100800,1423200,5290,5290,5290,5290,0
|
|
20240318,100700,1423200,5290,5290,5290,5290,0
|
|
20240318,100600,1423200,5290,5290,5290,5290,0
|
|
20240318,100500,1423200,5290,5290,5290,5290,1
|
|
20240318,100400,1417910,5290,5290,5290,5290,0
|
|
20240318,100300,1417910,5290,5290,5290,5290,0
|
|
20240318,100200,1417910,5290,5260,5290,5260,4
|
|
20240318,100100,1396780,5290,5290,5290,5290,0
|
|
20240318,100000,1396780,5290,5290,5290,5290,0
|
|
20240318,095900,1396780,5290,5290,5290,5290,0
|
|
20240318,095800,1396780,5290,5290,5290,5290,0
|
|
20240318,095700,1396780,5290,5290,5290,5290,0
|
|
20240318,095600,1396780,5290,5290,5290,5290,0
|
|
20240318,095500,1396780,5290,5280,5290,5280,32
|
|
20240318,095400,1227510,5290,5290,5290,5290,0
|
|
20240318,095300,1227510,5290,5290,5290,5290,0
|
|
20240318,095200,1227510,5290,5290,5290,5290,0
|
|
20240318,095100,1227510,5290,5290,5290,5290,0
|
|
20240318,095000,1227510,5290,5290,5290,5290,0
|
|
20240318,094900,1227510,5290,5290,5290,5290,0
|
|
20240318,094800,1227510,5290,5290,5290,5290,0
|
|
20240318,094700,1227510,5290,5290,5290,5290,0
|
|
20240318,094600,1227510,5290,5290,5290,5290,0
|
|
20240318,094500,1227510,5290,5290,5290,5290,0
|
|
20240318,094400,1227510,5290,5290,5290,5290,0
|
|
20240318,094300,1227510,5290,5290,5290,5290,0
|
|
20240318,094200,1227510,5290,5290,5290,5290,0
|
|
20240318,094100,1227510,5290,5290,5290,5290,0
|
|
20240318,094000,1227510,5290,5290,5290,5290,0
|
|
20240318,093900,1227510,5290,5290,5290,5290,0
|
|
20240318,093800,1227510,5290,5290,5290,5290,0
|
|
20240318,093700,1227510,5290,5290,5290,5290,0
|
|
20240318,093600,1227510,5290,5290,5290,5290,0
|
|
20240318,093500,1227510,5290,5290,5290,5290,0
|
|
20240318,093400,1227510,5290,5290,5290,5290,0
|
|
20240318,093300,1227510,5290,5290,5290,5290,0
|
|
20240318,093200,1227510,5290,5270,5290,5270,10
|
|
20240318,093100,1174680,5280,5250,5280,5250,47
|
|
20240318,093000,927780,5240,5240,5240,5240,4
|
|
20240318,092900,906820,5240,5240,5240,5240,0
|
|
20240318,092800,906820,5240,5240,5240,5240,0
|
|
20240318,092700,906820,5240,5240,5240,5240,0
|
|
20240318,092600,906820,5240,5240,5240,5240,0
|
|
20240318,092500,906820,5240,5240,5240,5240,0
|
|
20240318,092400,906820,5240,5240,5240,5240,1
|
|
20240318,092300,901580,5250,5250,5250,5250,0
|
|
20240318,092200,901580,5250,5250,5250,5250,59
|
|
20240318,092100,591830,5230,5230,5230,5230,0
|
|
20240318,092000,591830,5230,5230,5230,5230,0
|
|
20240318,091900,591830,5230,5230,5230,5230,0
|
|
20240318,091800,591830,5230,5230,5230,5230,0
|
|
20240318,091700,591830,5230,5230,5230,5230,0
|
|
20240318,091600,591830,5230,5230,5230,5230,0
|
|
20240318,091500,591830,5230,5230,5230,5230,0
|
|
20240318,091400,591830,5230,5230,5230,5230,0
|
|
20240318,091300,591830,5230,5230,5230,5230,0
|
|
20240318,091200,591830,5230,5230,5230,5230,0
|
|
20240318,091100,591830,5230,5230,5230,5230,0
|
|
20240318,091000,591830,5230,5230,5230,5230,0
|
|
20240318,090900,591830,5230,5230,5230,5230,0
|
|
20240318,090800,591830,5230,5230,5230,5230,0
|
|
20240318,090700,591830,5230,5240,5240,5230,102
|
|
20240318,090600,57750,5250,5250,5250,5250,0
|
|
20240318,090500,57750,5250,5250,5250,5250,0
|
|
20240318,090400,57750,5250,5250,5250,5250,0
|
|
20240318,090300,57750,5250,5250,5250,5250,0
|
|
20240318,090200,57750,5250,5250,5250,5250,0
|
|
20240318,090100,57750,5250,5250,5250,5250,0
|
|
20240318,090000,57750,5250,5250,5250,5250,11
|