693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203000,31931500,5200,5200,5200,5200,616
|
|
20240319,202900,31931500,5200,5200,5200,5200,0
|
|
20240319,202800,31931500,5200,5200,5200,5200,0
|
|
20240319,202700,31931500,5200,5200,5200,5200,0
|
|
20240319,202600,31931500,5200,5200,5200,5200,0
|
|
20240319,202500,31931500,5200,5200,5200,5200,0
|
|
20240319,202400,31931500,5200,5200,5200,5200,0
|
|
20240319,202300,31931500,5200,5200,5200,5200,0
|
|
20240319,202200,31931500,5200,5200,5200,5200,0
|
|
20240319,202100,31931500,5200,5200,5200,5200,0
|
|
20240319,202000,31931500,5200,5200,5200,5200,0
|
|
20240319,201900,31931500,5200,5200,5200,5200,0
|
|
20240319,201800,31931500,5200,5200,5200,5200,0
|
|
20240319,201700,31931500,5200,5200,5200,5200,0
|
|
20240319,201600,31931500,5200,5200,5200,5200,0
|
|
20240319,201500,31931500,5200,5200,5200,5200,0
|
|
20240319,201400,31931500,5200,5200,5200,5200,0
|
|
20240319,201300,31931500,5200,5200,5200,5200,0
|
|
20240319,201200,31931500,5200,5200,5200,5200,0
|
|
20240319,201100,31931500,5200,5200,5200,5200,0
|
|
20240319,201000,31931500,5200,5200,5200,5200,0
|
|
20240319,200900,31931500,5200,5200,5200,5200,0
|
|
20240319,200800,31931500,5200,5200,5200,5200,0
|
|
20240319,200700,31931500,5200,5200,5200,5200,0
|
|
20240319,200600,31931500,5200,5200,5200,5200,0
|
|
20240319,200500,31931500,5200,5200,5200,5200,0
|
|
20240319,200400,31931500,5200,5200,5200,5200,0
|
|
20240319,200300,31931500,5200,5200,5200,5200,0
|
|
20240319,200200,31931500,5200,5200,5200,5200,0
|
|
20240319,200100,31931500,5200,5200,5200,5200,0
|
|
20240319,200000,31931500,5200,5200,5200,5200,616
|
|
20240319,195900,31931500,5200,5200,5200,5200,0
|
|
20240319,195800,31931500,5200,5200,5200,5200,0
|
|
20240319,195700,31931500,5200,5200,5200,5200,0
|
|
20240319,195600,31931500,5200,5200,5200,5200,0
|
|
20240319,195500,31931500,5200,5200,5200,5200,0
|
|
20240319,195400,31931500,5200,5200,5200,5200,0
|
|
20240319,195300,31931500,5200,5200,5200,5200,0
|
|
20240319,195200,31931500,5200,5200,5200,5200,0
|
|
20240319,195100,31931500,5200,5200,5200,5200,0
|
|
20240319,195000,31931500,5200,5200,5200,5200,0
|
|
20240319,194900,31931500,5200,5200,5200,5200,0
|
|
20240319,194800,31931500,5200,5200,5200,5200,0
|
|
20240319,194700,31931500,5200,5200,5200,5200,0
|
|
20240319,194600,31931500,5200,5200,5200,5200,0
|
|
20240319,194500,31931500,5200,5200,5200,5200,0
|
|
20240319,194400,31931500,5200,5200,5200,5200,0
|
|
20240319,194300,31931500,5200,5200,5200,5200,0
|
|
20240319,194200,31931500,5200,5200,5200,5200,0
|
|
20240319,194100,31931500,5200,5200,5200,5200,0
|
|
20240319,194000,31931500,5200,5200,5200,5200,0
|
|
20240319,193900,31931500,5200,5200,5200,5200,0
|
|
20240319,193800,31931500,5200,5200,5200,5200,0
|
|
20240319,193700,31931500,5200,5200,5200,5200,0
|
|
20240319,193600,31931500,5200,5200,5200,5200,0
|
|
20240319,193500,31931500,5200,5200,5200,5200,0
|
|
20240319,193400,31931500,5200,5200,5200,5200,0
|
|
20240319,193300,31931500,5200,5200,5200,5200,0
|
|
20240319,193200,31931500,5200,5200,5200,5200,0
|
|
20240319,193100,31931500,5200,5200,5200,5200,0
|
|
20240319,193000,31931500,5200,5200,5200,5200,616
|
|
20240319,192900,31931500,5200,5200,5200,5200,0
|
|
20240319,192800,31931500,5200,5200,5200,5200,0
|
|
20240319,192700,31931500,5200,5200,5200,5200,0
|
|
20240319,192600,31931500,5200,5200,5200,5200,0
|
|
20240319,192500,31931500,5200,5200,5200,5200,0
|
|
20240319,192400,31931500,5200,5200,5200,5200,0
|
|
20240319,192300,31931500,5200,5200,5200,5200,0
|
|
20240319,192200,31931500,5200,5200,5200,5200,0
|
|
20240319,192100,31931500,5200,5200,5200,5200,0
|
|
20240319,192000,31931500,5200,5200,5200,5200,0
|
|
20240319,191900,31931500,5200,5200,5200,5200,0
|
|
20240319,191800,31931500,5200,5200,5200,5200,0
|
|
20240319,191700,31931500,5200,5200,5200,5200,0
|
|
20240319,191600,31931500,5200,5200,5200,5200,0
|
|
20240319,191500,31931500,5200,5200,5200,5200,0
|
|
20240319,191400,31931500,5200,5200,5200,5200,0
|
|
20240319,191300,31931500,5200,5200,5200,5200,0
|
|
20240319,191200,31931500,5200,5200,5200,5200,0
|
|
20240319,191100,31931500,5200,5200,5200,5200,0
|
|
20240319,191000,31931500,5200,5200,5200,5200,0
|
|
20240319,190900,31931500,5200,5200,5200,5200,0
|
|
20240319,190800,31931500,5200,5200,5200,5200,0
|
|
20240319,190700,31931500,5200,5200,5200,5200,0
|
|
20240319,190600,31931500,5200,5200,5200,5200,0
|
|
20240319,190500,31931500,5200,5200,5200,5200,0
|
|
20240319,190400,31931500,5200,5200,5200,5200,0
|
|
20240319,190300,31931500,5200,5200,5200,5200,0
|
|
20240319,190200,31931500,5200,5200,5200,5200,0
|
|
20240319,190100,31931500,5200,5200,5200,5200,0
|
|
20240319,190000,31931500,5200,5200,5200,5200,616
|
|
20240319,185900,31931500,5200,5200,5200,5200,0
|
|
20240319,185800,31931500,5200,5200,5200,5200,0
|
|
20240319,185700,31931500,5200,5200,5200,5200,0
|
|
20240319,185600,31931500,5200,5200,5200,5200,0
|
|
20240319,185500,31931500,5200,5200,5200,5200,0
|
|
20240319,185400,31931500,5200,5200,5200,5200,0
|
|
20240319,185300,31931500,5200,5200,5200,5200,0
|
|
20240319,185200,31931500,5200,5200,5200,5200,0
|
|
20240319,185100,31931500,5200,5200,5200,5200,0
|
|
20240319,185000,31931500,5200,5200,5200,5200,0
|
|
20240319,184900,31931500,5200,5200,5200,5200,0
|
|
20240319,184800,31931500,5200,5200,5200,5200,0
|
|
20240319,184700,31931500,5200,5200,5200,5200,0
|
|
20240319,184600,31931500,5200,5200,5200,5200,0
|
|
20240319,184500,31931500,5200,5200,5200,5200,0
|
|
20240319,184400,31931500,5200,5200,5200,5200,0
|
|
20240319,184300,31931500,5200,5200,5200,5200,0
|
|
20240319,184200,31931500,5200,5200,5200,5200,0
|
|
20240319,184100,31931500,5200,5200,5200,5200,0
|
|
20240319,184000,31931500,5200,5200,5200,5200,0
|
|
20240319,183900,31931500,5200,5200,5200,5200,0
|
|
20240319,183800,31931500,5200,5200,5200,5200,0
|
|
20240319,183700,31931500,5200,5200,5200,5200,0
|
|
20240319,183600,31931500,5200,5200,5200,5200,0
|
|
20240319,183500,31931500,5200,5200,5200,5200,0
|
|
20240319,183400,31931500,5200,5200,5200,5200,0
|
|
20240319,183300,31931500,5200,5200,5200,5200,0
|
|
20240319,183200,31931500,5200,5200,5200,5200,0
|
|
20240319,183100,31931500,5200,5200,5200,5200,0
|
|
20240319,183000,31931500,5200,5200,5200,5200,616
|
|
20240319,182900,31931500,5200,5200,5200,5200,0
|
|
20240319,182800,31931500,5200,5200,5200,5200,0
|
|
20240319,182700,31931500,5200,5200,5200,5200,0
|
|
20240319,182600,31931500,5200,5200,5200,5200,0
|
|
20240319,182500,31931500,5200,5200,5200,5200,0
|
|
20240319,182400,31931500,5200,5200,5200,5200,0
|
|
20240319,182300,31931500,5200,5200,5200,5200,0
|
|
20240319,182200,31931500,5200,5200,5200,5200,0
|
|
20240319,182100,31931500,5200,5200,5200,5200,0
|
|
20240319,182000,31931500,5200,5200,5200,5200,0
|
|
20240319,181900,31931500,5200,5200,5200,5200,0
|
|
20240319,181800,31931500,5200,5200,5200,5200,0
|
|
20240319,181700,31931500,5200,5200,5200,5200,0
|
|
20240319,181600,31931500,5200,5200,5200,5200,0
|
|
20240319,181500,31931500,5200,5200,5200,5200,0
|
|
20240319,181400,31931500,5200,5200,5200,5200,0
|
|
20240319,181300,31931500,5200,5200,5200,5200,0
|
|
20240319,181200,31931500,5200,5200,5200,5200,0
|
|
20240319,181100,31931500,5200,5200,5200,5200,0
|
|
20240319,181000,31931500,5200,5200,5200,5200,0
|
|
20240319,180900,31931500,5200,5200,5200,5200,0
|
|
20240319,180800,31931500,5200,5200,5200,5200,0
|
|
20240319,180700,31931500,5200,5200,5200,5200,0
|
|
20240319,180600,31931500,5200,5200,5200,5200,0
|
|
20240319,180500,31931500,5200,5200,5200,5200,0
|
|
20240319,180400,31931500,5200,5200,5200,5200,0
|
|
20240319,180300,31931500,5200,5200,5200,5200,0
|
|
20240319,180200,31931500,5200,5200,5200,5200,0
|
|
20240319,180100,31931500,5200,5200,5200,5200,0
|
|
20240319,180000,31931500,5200,5200,5200,5200,616
|
|
20240319,175900,31931500,5200,5200,5200,5200,0
|
|
20240319,175800,31931500,5200,5200,5200,5200,0
|
|
20240319,175700,31931500,5200,5200,5200,5200,0
|
|
20240319,175600,31931500,5200,5200,5200,5200,0
|
|
20240319,175500,31931500,5200,5200,5200,5200,0
|
|
20240319,175400,31931500,5200,5200,5200,5200,0
|
|
20240319,175300,31931500,5200,5200,5200,5200,0
|
|
20240319,175200,31931500,5200,5200,5200,5200,0
|
|
20240319,175100,31931500,5200,5200,5200,5200,0
|
|
20240319,175000,31931500,5200,5200,5200,5200,0
|
|
20240319,174900,31931500,5200,5200,5200,5200,0
|
|
20240319,174800,31931500,5200,5200,5200,5200,0
|
|
20240319,174700,31931500,5200,5200,5200,5200,0
|
|
20240319,174600,31931500,5200,5200,5200,5200,0
|
|
20240319,174500,31931500,5200,5200,5200,5200,0
|
|
20240319,174400,31931500,5200,5200,5200,5200,0
|
|
20240319,174300,31931500,5200,5200,5200,5200,0
|
|
20240319,174200,31931500,5200,5200,5200,5200,0
|
|
20240319,174100,31931500,5200,5200,5200,5200,0
|
|
20240319,174000,31931500,5200,5200,5200,5200,0
|
|
20240319,173900,31931500,5200,5200,5200,5200,0
|
|
20240319,173800,31931500,5200,5200,5200,5200,0
|
|
20240319,173700,31931500,5200,5200,5200,5200,0
|
|
20240319,173600,31931500,5200,5200,5200,5200,0
|
|
20240319,173500,31931500,5200,5200,5200,5200,0
|
|
20240319,173400,31931500,5200,5200,5200,5200,0
|
|
20240319,173300,31931500,5200,5200,5200,5200,0
|
|
20240319,173200,31931500,5200,5200,5200,5200,0
|
|
20240319,173100,31931500,5200,5200,5200,5200,0
|
|
20240319,173000,31931500,5200,5200,5200,5200,616
|
|
20240319,172900,31931500,5200,5200,5200,5200,0
|
|
20240319,172800,31931500,5200,5200,5200,5200,0
|
|
20240319,172700,31931500,5200,5200,5200,5200,0
|
|
20240319,172600,31931500,5200,5200,5200,5200,0
|
|
20240319,172500,31931500,5200,5200,5200,5200,0
|
|
20240319,172400,31931500,5200,5200,5200,5200,0
|
|
20240319,172300,31931500,5200,5200,5200,5200,0
|
|
20240319,172200,31931500,5200,5200,5200,5200,0
|
|
20240319,172100,31931500,5200,5200,5200,5200,0
|
|
20240319,172000,31931500,5200,5200,5200,5200,0
|
|
20240319,171900,31931500,5200,5200,5200,5200,0
|
|
20240319,171800,31931500,5200,5200,5200,5200,0
|
|
20240319,171700,31931500,5200,5200,5200,5200,0
|
|
20240319,171600,31931500,5200,5200,5200,5200,0
|
|
20240319,171500,31931500,5200,5200,5200,5200,0
|
|
20240319,171400,31931500,5200,5200,5200,5200,0
|
|
20240319,171300,31931500,5200,5200,5200,5200,0
|
|
20240319,171200,31931500,5200,5200,5200,5200,0
|
|
20240319,171100,31931500,5200,5200,5200,5200,0
|
|
20240319,171000,31931500,5200,5200,5200,5200,0
|
|
20240319,170900,31931500,5200,5200,5200,5200,0
|
|
20240319,170800,31931500,5200,5200,5200,5200,0
|
|
20240319,170700,31931500,5200,5200,5200,5200,0
|
|
20240319,170600,31931500,5200,5200,5200,5200,0
|
|
20240319,170500,31931500,5200,5200,5200,5200,0
|
|
20240319,170400,31931500,5200,5200,5200,5200,0
|
|
20240319,170300,31931500,5200,5200,5200,5200,0
|
|
20240319,170200,31931500,5200,5200,5200,5200,0
|
|
20240319,170100,31931500,5200,5200,5200,5200,0
|
|
20240319,170000,31931500,5200,5200,5200,5200,616
|
|
20240319,165900,31931500,5200,5200,5200,5200,0
|
|
20240319,165800,31931500,5200,5200,5200,5200,0
|
|
20240319,165700,31931500,5200,5200,5200,5200,0
|
|
20240319,165600,31931500,5200,5200,5200,5200,0
|
|
20240319,165500,31931500,5200,5200,5200,5200,0
|
|
20240319,165400,31931500,5200,5200,5200,5200,0
|
|
20240319,165300,31931500,5200,5200,5200,5200,0
|
|
20240319,165200,31931500,5200,5200,5200,5200,0
|
|
20240319,165100,31931500,5200,5200,5200,5200,0
|
|
20240319,165000,31931500,5200,5200,5200,5200,0
|
|
20240319,164900,31931500,5200,5200,5200,5200,0
|
|
20240319,164800,31931500,5200,5200,5200,5200,0
|
|
20240319,164700,31931500,5200,5200,5200,5200,0
|
|
20240319,164600,31931500,5200,5200,5200,5200,0
|
|
20240319,164500,31931500,5200,5200,5200,5200,0
|
|
20240319,164400,31931500,5200,5200,5200,5200,0
|
|
20240319,164300,31931500,5200,5200,5200,5200,0
|
|
20240319,164200,31931500,5200,5200,5200,5200,0
|
|
20240319,164100,31931500,5200,5200,5200,5200,0
|
|
20240319,164000,31931500,5200,5200,5200,5200,0
|
|
20240319,163900,31931500,5200,5200,5200,5200,0
|
|
20240319,163800,31931500,5200,5200,5200,5200,0
|
|
20240319,163700,31931500,5200,5200,5200,5200,0
|
|
20240319,163600,31931500,5200,5200,5200,5200,0
|
|
20240319,163500,31931500,5200,5200,5200,5200,0
|
|
20240319,163400,31931500,5200,5200,5200,5200,0
|
|
20240319,163300,31931500,5200,5200,5200,5200,0
|
|
20240319,163200,31931500,5200,5200,5200,5200,0
|
|
20240319,163100,31931500,5200,5200,5200,5200,0
|
|
20240319,163000,31931500,5200,5200,5200,5200,616
|
|
20240319,162900,31931500,5200,5200,5200,5200,0
|
|
20240319,162800,31931500,5200,5200,5200,5200,0
|
|
20240319,162700,31931500,5200,5200,5200,5200,0
|
|
20240319,162600,31931500,5200,5200,5200,5200,0
|
|
20240319,162500,31931500,5200,5200,5200,5200,0
|
|
20240319,162400,31931500,5200,5200,5200,5200,0
|
|
20240319,162300,31931500,5200,5200,5200,5200,0
|
|
20240319,162200,31931500,5200,5200,5200,5200,0
|
|
20240319,162100,31931500,5200,5200,5200,5200,0
|
|
20240319,162000,31931500,5200,5200,5200,5200,0
|
|
20240319,161900,31931500,5200,5200,5200,5200,0
|
|
20240319,161800,31931500,5200,5200,5200,5200,0
|
|
20240319,161700,31931500,5200,5200,5200,5200,0
|
|
20240319,161600,31931500,5200,5200,5200,5200,0
|
|
20240319,161500,31931500,5200,5200,5200,5200,0
|
|
20240319,161400,31931500,5200,5200,5200,5200,0
|
|
20240319,161300,31931500,5200,5200,5200,5200,0
|
|
20240319,161200,31931500,5200,5200,5200,5200,0
|
|
20240319,161100,31931500,5200,5200,5200,5200,0
|
|
20240319,161000,31931500,5200,5200,5200,5200,0
|
|
20240319,160900,31931500,5200,5200,5200,5200,0
|
|
20240319,160800,31931500,5200,5200,5200,5200,0
|
|
20240319,160700,31931500,5200,5200,5200,5200,0
|
|
20240319,160600,31931500,5200,5200,5200,5200,0
|
|
20240319,160500,31931500,5200,5200,5200,5200,0
|
|
20240319,160400,31931500,5200,5200,5200,5200,0
|
|
20240319,160300,31931500,5200,5200,5200,5200,0
|
|
20240319,160200,31931500,5200,5200,5200,5200,0
|
|
20240319,160100,31931500,5200,5200,5200,5200,0
|
|
20240319,160000,31931500,5200,5200,5200,5200,616
|
|
20240319,155900,31931500,5200,5200,5200,5200,0
|
|
20240319,155800,31931500,5200,5200,5200,5200,0
|
|
20240319,155700,31931500,5200,5200,5200,5200,0
|
|
20240319,155600,31931500,5200,5200,5200,5200,0
|
|
20240319,155500,31931500,5200,5200,5200,5200,0
|
|
20240319,155400,31931500,5200,5200,5200,5200,0
|
|
20240319,155300,31931500,5200,5200,5200,5200,0
|
|
20240319,155200,31931500,5200,5200,5200,5200,0
|
|
20240319,155100,31931500,5200,5200,5200,5200,0
|
|
20240319,155000,31931500,5200,5200,5200,5200,0
|
|
20240319,154900,31931500,5200,5200,5200,5200,0
|
|
20240319,154800,31931500,5200,5200,5200,5200,0
|
|
20240319,154700,31931500,5200,5200,5200,5200,0
|
|
20240319,154600,31931500,5200,5200,5200,5200,0
|
|
20240319,154500,31931500,5200,5200,5200,5200,0
|
|
20240319,154400,31931500,5200,5200,5200,5200,0
|
|
20240319,154300,31931500,5200,5200,5200,5200,0
|
|
20240319,154200,31931500,5200,5200,5200,5200,0
|
|
20240319,154100,31931500,5200,5200,5200,5200,0
|
|
20240319,154000,31931500,5200,5200,5200,5200,0
|
|
20240319,153900,31931500,5200,5200,5200,5200,0
|
|
20240319,153800,31931500,5200,5200,5200,5200,0
|
|
20240319,153700,31931500,5200,5200,5200,5200,0
|
|
20240319,153600,31931500,5200,5200,5200,5200,0
|
|
20240319,153500,31931500,5200,5200,5200,5200,0
|
|
20240319,153400,31931500,5200,5200,5200,5200,0
|
|
20240319,153300,31931500,5200,5200,5200,5200,0
|
|
20240319,153200,31931500,5200,5200,5200,5200,0
|
|
20240319,153100,31931500,5200,5200,5200,5200,0
|
|
20240319,153000,31931500,5200,5200,5200,5200,1232
|
|
20240319,152900,28728300,5220,5220,5220,5220,0
|
|
20240319,152800,28728300,5220,5220,5220,5220,0
|
|
20240319,152700,28728300,5220,5220,5220,5220,0
|
|
20240319,152600,28728300,5220,5220,5220,5220,0
|
|
20240319,152500,28728300,5220,5220,5220,5220,0
|
|
20240319,152400,28728300,5220,5220,5220,5220,0
|
|
20240319,152300,28728300,5220,5220,5220,5220,0
|
|
20240319,152200,28728300,5220,5220,5220,5220,0
|
|
20240319,152100,28728300,5220,5220,5220,5220,0
|
|
20240319,152000,28728300,5220,5220,5220,5220,0
|
|
20240319,151900,28728300,5220,5210,5220,5210,32
|
|
20240319,151800,28561340,5220,5210,5220,5210,24
|
|
20240319,151700,28436110,5210,5200,5210,5200,39
|
|
20240319,151600,28233000,5210,5200,5210,5200,26
|
|
20240319,151500,28097620,5210,5210,5210,5200,42
|
|
20240319,151400,27878860,5200,5200,5200,5200,8
|
|
20240319,151300,27837260,5210,5200,5210,5200,18
|
|
20240319,151200,27743560,5180,5180,5180,5180,0
|
|
20240319,151100,27743560,5180,5190,5190,5180,200
|
|
20240319,151000,26707380,5180,5180,5180,5180,0
|
|
20240319,150900,26707380,5180,5180,5180,5180,0
|
|
20240319,150800,26707380,5180,5200,5200,5180,200
|
|
20240319,150700,25667980,5200,5200,5200,5200,0
|
|
20240319,150600,25667980,5200,5200,5200,5200,0
|
|
20240319,150500,25667980,5200,5200,5200,5200,50
|
|
20240319,150400,25407980,5200,5200,5200,5200,0
|
|
20240319,150300,25407980,5200,5200,5200,5200,252
|
|
20240319,150200,24097580,5200,5200,5200,5200,575
|
|
20240319,150100,21107580,5200,5200,5200,5200,0
|
|
20240319,150000,21107580,5200,5200,5200,5200,0
|
|
20240319,145900,21107580,5200,5200,5200,5200,0
|
|
20240319,145800,21107580,5200,5200,5200,5200,0
|
|
20240319,145700,21107580,5200,5200,5200,5200,0
|
|
20240319,145600,21107580,5200,5200,5200,5200,0
|
|
20240319,145500,21107580,5200,5200,5200,5200,0
|
|
20240319,145400,21107580,5200,5200,5200,5200,0
|
|
20240319,145300,21107580,5200,5200,5200,5200,0
|
|
20240319,145200,21107580,5200,5200,5200,5200,0
|
|
20240319,145100,21107580,5200,5200,5200,5200,0
|
|
20240319,145000,21107580,5200,5200,5200,5200,0
|
|
20240319,144900,21107580,5200,5200,5200,5200,0
|
|
20240319,144800,21107580,5200,5200,5200,5200,0
|
|
20240319,144700,21107580,5200,5200,5200,5200,0
|
|
20240319,144600,21107580,5200,5200,5200,5200,0
|
|
20240319,144500,21107580,5200,5200,5200,5200,0
|
|
20240319,144400,21107580,5200,5200,5200,5200,0
|
|
20240319,144300,21107580,5200,5200,5200,5200,0
|
|
20240319,144200,21107580,5200,5200,5200,5200,0
|
|
20240319,144100,21107580,5200,5200,5200,5200,0
|
|
20240319,144000,21107580,5200,5200,5200,5200,0
|
|
20240319,143900,21107580,5200,5200,5200,5200,0
|
|
20240319,143800,21107580,5200,5200,5200,5200,0
|
|
20240319,143700,21107580,5200,5200,5200,5200,0
|
|
20240319,143600,21107580,5200,5200,5200,5200,0
|
|
20240319,143500,21107580,5200,5200,5200,5200,0
|
|
20240319,143400,21107580,5200,5200,5200,5200,0
|
|
20240319,143300,21107580,5200,5200,5200,5200,1
|
|
20240319,143200,21102380,5200,5200,5200,5200,0
|
|
20240319,143100,21102380,5200,5200,5200,5200,0
|
|
20240319,143000,21102380,5200,5200,5200,5200,0
|
|
20240319,142900,21102380,5200,5200,5200,5200,0
|
|
20240319,142800,21102380,5200,5200,5200,5200,0
|
|
20240319,142700,21102380,5200,5200,5200,5200,0
|
|
20240319,142600,21102380,5200,5200,5200,5200,1
|
|
20240319,142500,21097180,5200,5200,5200,5200,1
|
|
20240319,142400,21091980,5200,5200,5200,5200,0
|
|
20240319,142300,21091980,5200,5200,5200,5200,0
|
|
20240319,142200,21091980,5200,5200,5200,5200,0
|
|
20240319,142100,21091980,5200,5200,5200,5200,0
|
|
20240319,142000,21091980,5200,5200,5200,5200,0
|
|
20240319,141900,21091980,5200,5200,5200,5200,50
|
|
20240319,141800,20831980,5210,5210,5210,5210,0
|
|
20240319,141700,20831980,5210,5210,5210,5210,0
|
|
20240319,141600,20831980,5210,5210,5210,5210,0
|
|
20240319,141500,20831980,5210,5210,5210,5210,0
|
|
20240319,141400,20831980,5210,5210,5210,5210,3
|
|
20240319,141300,20816350,5210,5210,5210,5210,0
|
|
20240319,141200,20816350,5210,5210,5210,5210,0
|
|
20240319,141100,20816350,5210,5210,5210,5210,0
|
|
20240319,141000,20816350,5210,5210,5210,5210,0
|
|
20240319,140900,20816350,5210,5210,5210,5210,0
|
|
20240319,140800,20816350,5210,5210,5210,5210,0
|
|
20240319,140700,20816350,5210,5210,5210,5210,0
|
|
20240319,140600,20816350,5210,5210,5210,5210,0
|
|
20240319,140500,20816350,5210,5210,5210,5210,0
|
|
20240319,140400,20816350,5210,5210,5210,5210,0
|
|
20240319,140300,20816350,5210,5210,5210,5210,0
|
|
20240319,140200,20816350,5210,5210,5210,5210,0
|
|
20240319,140100,20816350,5210,5210,5210,5210,0
|
|
20240319,140000,20816350,5210,5210,5210,5210,0
|
|
20240319,135900,20816350,5210,5210,5210,5210,2
|
|
20240319,135800,20805930,5200,5200,5200,5200,0
|
|
20240319,135700,20805930,5200,5200,5200,5200,0
|
|
20240319,135600,20805930,5200,5200,5200,5200,0
|
|
20240319,135500,20805930,5200,5200,5200,5200,0
|
|
20240319,135400,20805930,5200,5200,5200,5200,0
|
|
20240319,135300,20805930,5200,5200,5200,5200,0
|
|
20240319,135200,20805930,5200,5200,5200,5200,0
|
|
20240319,135100,20805930,5200,5200,5200,5200,0
|
|
20240319,135000,20805930,5200,5200,5200,5200,0
|
|
20240319,134900,20805930,5200,5200,5200,5200,0
|
|
20240319,134800,20805930,5200,5200,5200,5200,0
|
|
20240319,134700,20805930,5200,5200,5200,5200,1
|
|
20240319,134600,20800730,5210,5210,5210,5210,0
|
|
20240319,134500,20800730,5210,5210,5210,5210,0
|
|
20240319,134400,20800730,5210,5210,5210,5210,0
|
|
20240319,134300,20800730,5210,5210,5210,5210,0
|
|
20240319,134200,20800730,5210,5210,5210,5210,0
|
|
20240319,134100,20800730,5210,5210,5210,5210,0
|
|
20240319,134000,20800730,5210,5210,5210,5210,0
|
|
20240319,133900,20800730,5210,5210,5210,5210,0
|
|
20240319,133800,20800730,5210,5210,5210,5210,0
|
|
20240319,133700,20800730,5210,5210,5210,5210,0
|
|
20240319,133600,20800730,5210,5210,5210,5210,0
|
|
20240319,133500,20800730,5210,5210,5210,5210,0
|
|
20240319,133400,20800730,5210,5210,5210,5210,0
|
|
20240319,133300,20800730,5210,5210,5210,5210,0
|
|
20240319,133200,20800730,5210,5210,5210,5210,0
|
|
20240319,133100,20800730,5210,5210,5210,5210,0
|
|
20240319,133000,20800730,5210,5210,5210,5210,0
|
|
20240319,132900,20800730,5210,5210,5210,5210,0
|
|
20240319,132800,20800730,5210,5210,5210,5210,0
|
|
20240319,132700,20800730,5210,5210,5210,5210,0
|
|
20240319,132600,20800730,5210,5210,5210,5210,0
|
|
20240319,132500,20800730,5210,5210,5210,5210,0
|
|
20240319,132400,20800730,5210,5210,5210,5210,0
|
|
20240319,132300,20800730,5210,5210,5210,5210,0
|
|
20240319,132200,20800730,5210,5210,5210,5210,0
|
|
20240319,132100,20800730,5210,5210,5210,5210,0
|
|
20240319,132000,20800730,5210,5210,5210,5210,0
|
|
20240319,131900,20800730,5210,5210,5210,5210,0
|
|
20240319,131800,20800730,5210,5210,5210,5210,0
|
|
20240319,131700,20800730,5210,5210,5210,5210,50
|
|
20240319,131600,20540230,5190,5190,5190,5190,50
|
|
20240319,131500,20280730,5190,5190,5190,5190,0
|
|
20240319,131400,20280730,5190,5190,5190,5190,0
|
|
20240319,131300,20280730,5190,5190,5190,5190,0
|
|
20240319,131200,20280730,5190,5190,5190,5190,0
|
|
20240319,131100,20280730,5190,5190,5190,5190,0
|
|
20240319,131000,20280730,5190,5190,5190,5190,0
|
|
20240319,130900,20280730,5190,5190,5190,5190,3
|
|
20240319,130800,20265160,5180,5180,5180,5180,0
|
|
20240319,130700,20265160,5180,5190,5190,5180,2
|
|
20240319,130600,20254790,5190,5190,5190,5190,0
|
|
20240319,130500,20254790,5190,5190,5190,5190,1
|
|
20240319,130400,20249600,5190,5190,5190,5190,2
|
|
20240319,130300,20239220,5190,5190,5190,5190,0
|
|
20240319,130200,20239220,5190,5190,5190,5190,1
|
|
20240319,130100,20234030,5190,5190,5190,5190,0
|
|
20240319,130000,20234030,5190,5190,5190,5190,7
|
|
20240319,125900,20197700,5190,5190,5190,5190,74
|
|
20240319,125800,19813640,5190,5190,5190,5190,0
|
|
20240319,125700,19813640,5190,5190,5190,5190,0
|
|
20240319,125600,19813640,5190,5190,5190,5190,0
|
|
20240319,125500,19813640,5190,5190,5190,5190,0
|
|
20240319,125400,19813640,5190,5190,5190,5190,30
|
|
20240319,125300,19657940,5190,5190,5190,5190,0
|
|
20240319,125200,19657940,5190,5190,5190,5190,10
|
|
20240319,125100,19606040,5190,5190,5190,5190,0
|
|
20240319,125000,19606040,5190,5190,5190,5190,0
|
|
20240319,124900,19606040,5190,5190,5190,5190,0
|
|
20240319,124800,19606040,5190,5190,5190,5190,0
|
|
20240319,124700,19606040,5190,5190,5190,5190,0
|
|
20240319,124600,19606040,5190,5190,5190,5190,0
|
|
20240319,124500,19606040,5190,5190,5190,5190,50
|
|
20240319,124400,19346540,5190,5190,5190,5190,49
|
|
20240319,124300,19092230,5190,5190,5190,5190,0
|
|
20240319,124200,19092230,5190,5190,5190,5190,0
|
|
20240319,124100,19092230,5190,5190,5190,5190,0
|
|
20240319,124000,19092230,5190,5190,5190,5190,0
|
|
20240319,123900,19092230,5190,5190,5190,5190,0
|
|
20240319,123800,19092230,5190,5190,5190,5190,0
|
|
20240319,123700,19092230,5190,5190,5190,5190,0
|
|
20240319,123600,19092230,5190,5200,5200,5190,2
|
|
20240319,123500,19081840,5150,5150,5150,5150,0
|
|
20240319,123400,19081840,5150,5170,5170,5150,750
|
|
20240319,123300,15210330,5180,5180,5180,5180,0
|
|
20240319,123200,15210330,5180,5180,5180,5180,0
|
|
20240319,123100,15210330,5180,5180,5180,5180,0
|
|
20240319,123000,15210330,5180,5180,5180,5180,0
|
|
20240319,122900,15210330,5180,5180,5180,5180,0
|
|
20240319,122800,15210330,5180,5180,5180,5180,0
|
|
20240319,122700,15210330,5180,5180,5180,5180,1
|
|
20240319,122600,15205150,5160,5160,5160,5160,0
|
|
20240319,122500,15205150,5160,5160,5160,5160,0
|
|
20240319,122400,15205150,5160,5170,5170,5160,371
|
|
20240319,122300,13288740,5160,5170,5170,5160,500
|
|
20240319,122200,10708490,5160,5160,5160,5160,0
|
|
20240319,122100,10708490,5160,5160,5160,5160,0
|
|
20240319,122000,10708490,5160,5160,5160,5160,0
|
|
20240319,121900,10708490,5160,5160,5160,5160,10
|
|
20240319,121800,10656890,5170,5200,5200,5170,350
|
|
20240319,121700,8842860,5200,5210,5210,5200,169
|
|
20240319,121600,7963530,5220,5220,5220,5220,24
|
|
20240319,121500,7838250,5220,5220,5220,5220,0
|
|
20240319,121400,7838250,5220,5220,5220,5220,0
|
|
20240319,121300,7838250,5220,5220,5220,5220,0
|
|
20240319,121200,7838250,5220,5220,5220,5220,0
|
|
20240319,121100,7838250,5220,5220,5220,5220,0
|
|
20240319,121000,7838250,5220,5220,5220,5220,93
|
|
20240319,120900,7352790,5220,5220,5220,5220,0
|
|
20240319,120800,7352790,5220,5220,5220,5220,0
|
|
20240319,120700,7352790,5220,5220,5220,5220,0
|
|
20240319,120600,7352790,5220,5220,5220,5220,0
|
|
20240319,120500,7352790,5220,5220,5220,5220,0
|
|
20240319,120400,7352790,5220,5220,5220,5220,0
|
|
20240319,120300,7352790,5220,5220,5220,5220,0
|
|
20240319,120200,7352790,5220,5220,5220,5220,0
|
|
20240319,120100,7352790,5220,5220,5220,5220,0
|
|
20240319,120000,7352790,5220,5220,5220,5220,0
|
|
20240319,115900,7352790,5220,5220,5220,5220,0
|
|
20240319,115800,7352790,5220,5220,5220,5220,0
|
|
20240319,115700,7352790,5220,5220,5220,5220,0
|
|
20240319,115600,7352790,5220,5220,5220,5220,0
|
|
20240319,115500,7352790,5220,5220,5220,5220,0
|
|
20240319,115400,7352790,5220,5220,5220,5220,0
|
|
20240319,115300,7352790,5220,5220,5220,5220,0
|
|
20240319,115200,7352790,5220,5220,5220,5220,0
|
|
20240319,115100,7352790,5220,5220,5220,5220,0
|
|
20240319,115000,7352790,5220,5220,5220,5220,0
|
|
20240319,114900,7352790,5220,5220,5220,5220,0
|
|
20240319,114800,7352790,5220,5220,5220,5220,0
|
|
20240319,114700,7352790,5220,5220,5220,5220,0
|
|
20240319,114600,7352790,5220,5220,5220,5220,0
|
|
20240319,114500,7352790,5220,5220,5220,5220,107
|
|
20240319,114400,6794250,5220,5220,5220,5220,0
|
|
20240319,114300,6794250,5220,5220,5220,5220,0
|
|
20240319,114200,6794250,5220,5220,5220,5220,0
|
|
20240319,114100,6794250,5220,5220,5230,5220,112
|
|
20240319,114000,6208540,5220,5230,5230,5220,122
|
|
20240319,113900,5570520,5240,5240,5240,5240,0
|
|
20240319,113800,5570520,5240,5240,5240,5240,0
|
|
20240319,113700,5570520,5240,5240,5240,5240,0
|
|
20240319,113600,5570520,5240,5240,5240,5240,0
|
|
20240319,113500,5570520,5240,5240,5240,5240,0
|
|
20240319,113400,5570520,5240,5240,5240,5240,0
|
|
20240319,113300,5570520,5240,5240,5240,5240,0
|
|
20240319,113200,5570520,5240,5240,5240,5240,0
|
|
20240319,113100,5570520,5240,5240,5240,5240,0
|
|
20240319,113000,5570520,5240,5240,5240,5240,0
|
|
20240319,112900,5570520,5240,5240,5240,5240,0
|
|
20240319,112800,5570520,5240,5240,5240,5240,0
|
|
20240319,112700,5570520,5240,5240,5240,5240,0
|
|
20240319,112600,5570520,5240,5240,5240,5240,0
|
|
20240319,112500,5570520,5240,5240,5240,5240,0
|
|
20240319,112400,5570520,5240,5240,5240,5240,0
|
|
20240319,112300,5570520,5240,5240,5240,5240,0
|
|
20240319,112200,5570520,5240,5240,5240,5240,0
|
|
20240319,112100,5570520,5240,5240,5240,5240,0
|
|
20240319,112000,5570520,5240,5240,5240,5240,0
|
|
20240319,111900,5570520,5240,5240,5240,5240,0
|
|
20240319,111800,5570520,5240,5240,5240,5240,0
|
|
20240319,111700,5570520,5240,5240,5240,5240,0
|
|
20240319,111600,5570520,5240,5240,5240,5240,0
|
|
20240319,111500,5570520,5240,5240,5240,5240,0
|
|
20240319,111400,5570520,5240,5240,5240,5240,0
|
|
20240319,111300,5570520,5240,5240,5240,5240,1
|
|
20240319,111200,5565280,5230,5230,5230,5230,0
|
|
20240319,111100,5565280,5230,5230,5230,5230,0
|
|
20240319,111000,5565280,5230,5230,5230,5230,0
|
|
20240319,110900,5565280,5230,5230,5230,5230,0
|
|
20240319,110800,5565280,5230,5230,5230,5230,0
|
|
20240319,110700,5565280,5230,5230,5230,5230,0
|
|
20240319,110600,5565280,5230,5230,5230,5230,0
|
|
20240319,110500,5565280,5230,5230,5230,5230,9
|
|
20240319,110400,5518210,5240,5240,5240,5240,0
|
|
20240319,110300,5518210,5240,5240,5240,5240,0
|
|
20240319,110200,5518210,5240,5240,5240,5240,0
|
|
20240319,110100,5518210,5240,5240,5240,5240,1
|
|
20240319,110000,5512970,5230,5230,5230,5230,0
|
|
20240319,105900,5512970,5230,5230,5230,5230,0
|
|
20240319,105800,5512970,5230,5230,5230,5230,0
|
|
20240319,105700,5512970,5230,5230,5230,5230,0
|
|
20240319,105600,5512970,5230,5240,5240,5230,2
|
|
20240319,105500,5502500,5230,5230,5230,5230,0
|
|
20240319,105400,5502500,5230,5230,5230,5230,0
|
|
20240319,105300,5502500,5230,5230,5230,5230,0
|
|
20240319,105200,5502500,5230,5230,5230,5230,0
|
|
20240319,105100,5502500,5230,5230,5230,5230,0
|
|
20240319,105000,5502500,5230,5230,5230,5230,0
|
|
20240319,104900,5502500,5230,5230,5230,5230,0
|
|
20240319,104800,5502500,5230,5230,5230,5230,0
|
|
20240319,104700,5502500,5230,5230,5230,5230,1
|
|
20240319,104600,5497270,5230,5230,5230,5230,1
|
|
20240319,104500,5492040,5230,5250,5250,5230,49
|
|
20240319,104400,5235270,5240,5240,5240,5240,0
|
|
20240319,104300,5235270,5240,5240,5240,5240,0
|
|
20240319,104200,5235270,5240,5240,5240,5240,0
|
|
20240319,104100,5235270,5240,5240,5240,5240,0
|
|
20240319,104000,5235270,5240,5240,5240,5240,0
|
|
20240319,103900,5235270,5240,5240,5240,5240,0
|
|
20240319,103800,5235270,5240,5240,5240,5240,2
|
|
20240319,103700,5224790,5240,5240,5240,5240,0
|
|
20240319,103600,5224790,5240,5240,5240,5240,0
|
|
20240319,103500,5224790,5240,5240,5240,5240,0
|
|
20240319,103400,5224790,5240,5240,5240,5240,0
|
|
20240319,103300,5224790,5240,5240,5240,5240,7
|
|
20240319,103200,5188110,5240,5240,5240,5240,0
|
|
20240319,103100,5188110,5240,5240,5240,5240,0
|
|
20240319,103000,5188110,5240,5240,5240,5240,0
|
|
20240319,102900,5188110,5240,5240,5240,5240,0
|
|
20240319,102800,5188110,5240,5240,5240,5240,7
|
|
20240319,102700,5151430,5240,5240,5240,5240,0
|
|
20240319,102600,5151430,5240,5240,5240,5240,0
|
|
20240319,102500,5151430,5240,5240,5240,5240,0
|
|
20240319,102400,5151430,5240,5240,5240,5240,0
|
|
20240319,102300,5151430,5240,5240,5240,5240,7
|
|
20240319,102200,5114750,5240,5240,5240,5240,0
|
|
20240319,102100,5114750,5240,5240,5240,5240,0
|
|
20240319,102000,5114750,5240,5240,5240,5240,0
|
|
20240319,101900,5114750,5240,5240,5240,5240,1
|
|
20240319,101800,5109510,5240,5240,5240,5240,8
|
|
20240319,101700,5067590,5240,5250,5250,5240,22
|
|
20240319,101600,4952110,5240,5240,5240,5240,0
|
|
20240319,101500,4952110,5240,5240,5240,5240,0
|
|
20240319,101400,4952110,5240,5240,5240,5240,0
|
|
20240319,101300,4952110,5240,5240,5240,5240,7
|
|
20240319,101200,4915430,5240,5240,5240,5240,0
|
|
20240319,101100,4915430,5240,5240,5240,5240,0
|
|
20240319,101000,4915430,5240,5240,5240,5240,0
|
|
20240319,100900,4915430,5240,5240,5240,5240,0
|
|
20240319,100800,4915430,5240,5240,5240,5240,7
|
|
20240319,100700,4878750,5240,5240,5240,5240,0
|
|
20240319,100600,4878750,5240,5240,5240,5240,14
|
|
20240319,100500,4805390,5250,5250,5250,5250,0
|
|
20240319,100400,4805390,5250,5250,5250,5250,0
|
|
20240319,100300,4805390,5250,5250,5250,5250,0
|
|
20240319,100200,4805390,5250,5250,5250,5250,2
|
|
20240319,100100,4794890,5250,5250,5250,5250,0
|
|
20240319,100000,4794890,5250,5250,5250,5250,0
|
|
20240319,095900,4794890,5250,5250,5250,5250,0
|
|
20240319,095800,4794890,5250,5250,5250,5250,0
|
|
20240319,095700,4794890,5250,5240,5250,5240,5
|
|
20240319,095600,4768680,5250,5250,5250,5250,0
|
|
20240319,095500,4768680,5250,5250,5250,5250,1
|
|
20240319,095400,4763430,5250,5250,5250,5250,0
|
|
20240319,095300,4763430,5250,5250,5250,5250,0
|
|
20240319,095200,4763430,5250,5250,5250,5250,2
|
|
20240319,095100,4752930,5250,5250,5250,5250,1
|
|
20240319,095000,4747680,5240,5240,5240,5240,0
|
|
20240319,094900,4747680,5240,5240,5240,5240,0
|
|
20240319,094800,4747680,5240,5240,5240,5240,7
|
|
20240319,094700,4711000,5240,5240,5240,5240,0
|
|
20240319,094600,4711000,5240,5240,5240,5240,5
|
|
20240319,094500,4684800,5240,5240,5240,5240,0
|
|
20240319,094400,4684800,5240,5240,5240,5240,0
|
|
20240319,094300,4684800,5240,5240,5240,5240,7
|
|
20240319,094200,4648120,5240,5240,5240,5240,110
|
|
20240319,094100,4071720,5240,5240,5240,5240,0
|
|
20240319,094000,4071720,5240,5240,5240,5240,0
|
|
20240319,093900,4071720,5240,5240,5240,5240,390
|
|
20240319,093800,2028120,5250,5250,5250,5250,0
|
|
20240319,093700,2028120,5250,5250,5250,5250,0
|
|
20240319,093600,2028120,5250,5250,5250,5250,0
|
|
20240319,093500,2028120,5250,5250,5250,5250,0
|
|
20240319,093400,2028120,5250,5250,5250,5250,0
|
|
20240319,093300,2028120,5250,5250,5250,5250,0
|
|
20240319,093200,2028120,5250,5250,5250,5250,0
|
|
20240319,093100,2028120,5250,5250,5250,5250,0
|
|
20240319,093000,2028120,5250,5250,5250,5250,0
|
|
20240319,092900,2028120,5250,5250,5250,5250,0
|
|
20240319,092800,2028120,5250,5250,5250,5250,0
|
|
20240319,092700,2028120,5250,5250,5250,5250,0
|
|
20240319,092600,2028120,5250,5250,5250,5250,0
|
|
20240319,092500,2028120,5250,5250,5250,5250,0
|
|
20240319,092400,2028120,5250,5250,5250,5250,0
|
|
20240319,092300,2028120,5250,5250,5250,5250,0
|
|
20240319,092200,2028120,5250,5250,5250,5250,0
|
|
20240319,092100,2028120,5250,5250,5250,5250,0
|
|
20240319,092000,2028120,5250,5250,5250,5250,0
|
|
20240319,091900,2028120,5250,5250,5250,5250,0
|
|
20240319,091800,2028120,5250,5250,5250,5250,4
|
|
20240319,091700,2007120,5240,5250,5250,5240,211
|
|
20240319,091600,901450,5260,5260,5260,5260,0
|
|
20240319,091500,901450,5260,5260,5260,5260,0
|
|
20240319,091400,901450,5260,5260,5260,5260,0
|
|
20240319,091300,901450,5260,5250,5260,5250,12
|
|
20240319,091200,838400,5240,5240,5240,5240,132
|
|
20240319,091100,146720,5240,5240,5240,5240,0
|
|
20240319,091000,146720,5240,5240,5240,5240,0
|
|
20240319,090900,146720,5240,5240,5240,5240,0
|
|
20240319,090800,146720,5240,5240,5240,5240,0
|
|
20240319,090700,146720,5240,5240,5240,5240,0
|
|
20240319,090600,146720,5240,5240,5240,5240,0
|
|
20240319,090500,146720,5240,5240,5240,5240,0
|
|
20240319,090400,146720,5240,5240,5240,5240,0
|
|
20240319,090300,146720,5240,5240,5240,5240,0
|
|
20240319,090200,146720,5240,5240,5240,5240,0
|
|
20240319,090100,146720,5240,5240,5240,5240,0
|
|
20240319,090000,146720,5240,5240,5240,5240,28
|