624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192100,452300050,5460,5460,5460,5460,3055
|
|
20240311,192000,452300050,5460,5460,5460,5460,0
|
|
20240311,191900,452300050,5460,5460,5460,5460,0
|
|
20240311,191800,452300050,5460,5460,5460,5460,0
|
|
20240311,191700,452300050,5460,5460,5460,5460,0
|
|
20240311,191600,452300050,5460,5460,5460,5460,0
|
|
20240311,191500,452300050,5460,5460,5460,5460,0
|
|
20240311,191400,452300050,5460,5460,5460,5460,0
|
|
20240311,191300,452300050,5460,5460,5460,5460,0
|
|
20240311,191200,452300050,5460,5460,5460,5460,0
|
|
20240311,191100,452300050,5460,5460,5460,5460,0
|
|
20240311,191000,452300050,5460,5460,5460,5460,0
|
|
20240311,190900,452300050,5460,5460,5460,5460,0
|
|
20240311,190800,452300050,5460,5460,5460,5460,0
|
|
20240311,190700,452300050,5460,5460,5460,5460,0
|
|
20240311,190600,452300050,5460,5460,5460,5460,0
|
|
20240311,190500,452300050,5460,5460,5460,5460,0
|
|
20240311,190400,452300050,5460,5460,5460,5460,0
|
|
20240311,190300,452300050,5460,5460,5460,5460,0
|
|
20240311,190200,452300050,5460,5460,5460,5460,0
|
|
20240311,190100,452300050,5460,5460,5460,5460,0
|
|
20240311,190000,452300050,5460,5460,5460,5460,0
|
|
20240311,185900,452300050,5460,5460,5460,5460,0
|
|
20240311,185800,452300050,5460,5460,5460,5460,0
|
|
20240311,185700,452300050,5460,5460,5460,5460,0
|
|
20240311,185600,452300050,5460,5460,5460,5460,0
|
|
20240311,185500,452300050,5460,5460,5460,5460,0
|
|
20240311,185400,452300050,5460,5460,5460,5460,0
|
|
20240311,185300,452300050,5460,5460,5460,5460,0
|
|
20240311,185200,452300050,5460,5460,5460,5460,0
|
|
20240311,185100,452300050,5460,5460,5460,5460,3055
|
|
20240311,185000,452300050,5460,5460,5460,5460,0
|
|
20240311,184900,452300050,5460,5460,5460,5460,0
|
|
20240311,184800,452300050,5460,5460,5460,5460,0
|
|
20240311,184700,452300050,5460,5460,5460,5460,0
|
|
20240311,184600,452300050,5460,5460,5460,5460,0
|
|
20240311,184500,452300050,5460,5460,5460,5460,0
|
|
20240311,184400,452300050,5460,5460,5460,5460,0
|
|
20240311,184300,452300050,5460,5460,5460,5460,0
|
|
20240311,184200,452300050,5460,5460,5460,5460,0
|
|
20240311,184100,452300050,5460,5460,5460,5460,0
|
|
20240311,184000,452300050,5460,5460,5460,5460,0
|
|
20240311,183900,452300050,5460,5460,5460,5460,0
|
|
20240311,183800,452300050,5460,5460,5460,5460,0
|
|
20240311,183700,452300050,5460,5460,5460,5460,0
|
|
20240311,183600,452300050,5460,5460,5460,5460,0
|
|
20240311,183500,452300050,5460,5460,5460,5460,0
|
|
20240311,183400,452300050,5460,5460,5460,5460,0
|
|
20240311,183300,452300050,5460,5460,5460,5460,0
|
|
20240311,183200,452300050,5460,5460,5460,5460,0
|
|
20240311,183100,452300050,5460,5460,5460,5460,0
|
|
20240311,183000,452300050,5460,5460,5460,5460,0
|
|
20240311,182900,452300050,5460,5460,5460,5460,0
|
|
20240311,182800,452300050,5460,5460,5460,5460,0
|
|
20240311,182700,452300050,5460,5460,5460,5460,0
|
|
20240311,182600,452300050,5460,5460,5460,5460,0
|
|
20240311,182500,452300050,5460,5460,5460,5460,0
|
|
20240311,182400,452300050,5460,5460,5460,5460,0
|
|
20240311,182300,452300050,5460,5460,5460,5460,0
|
|
20240311,182200,452300050,5460,5460,5460,5460,0
|
|
20240311,182100,452300050,5460,5460,5460,5460,3055
|
|
20240311,182000,452300050,5460,5460,5460,5460,0
|
|
20240311,181900,452300050,5460,5460,5460,5460,0
|
|
20240311,181800,452300050,5460,5460,5460,5460,0
|
|
20240311,181700,452300050,5460,5460,5460,5460,0
|
|
20240311,181600,452300050,5460,5460,5460,5460,0
|
|
20240311,181500,452300050,5460,5460,5460,5460,0
|
|
20240311,181400,452300050,5460,5460,5460,5460,0
|
|
20240311,181300,452300050,5460,5460,5460,5460,0
|
|
20240311,181200,452300050,5460,5460,5460,5460,0
|
|
20240311,181100,452300050,5460,5460,5460,5460,0
|
|
20240311,181000,452300050,5460,5460,5460,5460,0
|
|
20240311,180900,452300050,5460,5460,5460,5460,0
|
|
20240311,180800,452300050,5460,5460,5460,5460,0
|
|
20240311,180700,452300050,5460,5460,5460,5460,0
|
|
20240311,180600,452300050,5460,5460,5460,5460,0
|
|
20240311,180500,452300050,5460,5460,5460,5460,0
|
|
20240311,180400,452300050,5460,5460,5460,5460,0
|
|
20240311,180300,452300050,5460,5460,5460,5460,0
|
|
20240311,180200,452300050,5460,5460,5460,5460,0
|
|
20240311,180100,452300050,5460,5460,5460,5460,0
|
|
20240311,180000,452300050,5460,5460,5460,5460,0
|
|
20240311,175900,452300050,5460,5460,5460,5460,0
|
|
20240311,175800,452300050,5460,5460,5460,5460,0
|
|
20240311,175700,452300050,5460,5460,5460,5460,0
|
|
20240311,175600,452300050,5460,5460,5460,5460,0
|
|
20240311,175500,452300050,5460,5460,5460,5460,0
|
|
20240311,175400,452300050,5460,5460,5460,5460,0
|
|
20240311,175300,452300050,5460,5460,5460,5460,0
|
|
20240311,175200,452300050,5460,5460,5460,5460,0
|
|
20240311,175100,452300050,5460,5460,5460,5460,3055
|
|
20240311,175000,452300050,5460,5460,5460,5460,0
|
|
20240311,174900,452300050,5460,5460,5460,5460,0
|
|
20240311,174800,452300050,5460,5460,5460,5460,0
|
|
20240311,174700,452300050,5460,5460,5460,5460,0
|
|
20240311,174600,452300050,5460,5460,5460,5460,0
|
|
20240311,174500,452300050,5460,5460,5460,5460,0
|
|
20240311,174400,452300050,5460,5460,5460,5460,0
|
|
20240311,174300,452300050,5460,5460,5460,5460,0
|
|
20240311,174200,452300050,5460,5460,5460,5460,0
|
|
20240311,174100,452300050,5460,5460,5460,5460,0
|
|
20240311,174000,452300050,5460,5460,5460,5460,0
|
|
20240311,173900,452300050,5460,5460,5460,5460,0
|
|
20240311,173800,452300050,5460,5460,5460,5460,0
|
|
20240311,173700,452300050,5460,5460,5460,5460,0
|
|
20240311,173600,452300050,5460,5460,5460,5460,0
|
|
20240311,173500,452300050,5460,5460,5460,5460,0
|
|
20240311,173400,452300050,5460,5460,5460,5460,0
|
|
20240311,173300,452300050,5460,5460,5460,5460,0
|
|
20240311,173200,452300050,5460,5460,5460,5460,0
|
|
20240311,173100,452300050,5460,5460,5460,5460,0
|
|
20240311,173000,452300050,5460,5460,5460,5460,0
|
|
20240311,172900,452300050,5460,5460,5460,5460,0
|
|
20240311,172800,452300050,5460,5460,5460,5460,0
|
|
20240311,172700,452300050,5460,5460,5460,5460,0
|
|
20240311,172600,452300050,5460,5460,5460,5460,0
|
|
20240311,172500,452300050,5460,5460,5460,5460,0
|
|
20240311,172400,452300050,5460,5460,5460,5460,0
|
|
20240311,172300,452300050,5460,5460,5460,5460,0
|
|
20240311,172200,452300050,5460,5460,5460,5460,0
|
|
20240311,172100,452300050,5460,5460,5460,5460,3055
|
|
20240311,172000,452300050,5460,5460,5460,5460,0
|
|
20240311,171900,452300050,5460,5460,5460,5460,0
|
|
20240311,171800,452300050,5460,5460,5460,5460,0
|
|
20240311,171700,452300050,5460,5460,5460,5460,0
|
|
20240311,171600,452300050,5460,5460,5460,5460,0
|
|
20240311,171500,452300050,5460,5460,5460,5460,0
|
|
20240311,171400,452300050,5460,5460,5460,5460,0
|
|
20240311,171300,452300050,5460,5460,5460,5460,0
|
|
20240311,171200,452300050,5460,5460,5460,5460,0
|
|
20240311,171100,452300050,5460,5460,5460,5460,0
|
|
20240311,171000,452300050,5460,5460,5460,5460,0
|
|
20240311,170900,452300050,5460,5460,5460,5460,0
|
|
20240311,170800,452300050,5460,5460,5460,5460,0
|
|
20240311,170700,452300050,5460,5460,5460,5460,0
|
|
20240311,170600,452300050,5460,5460,5460,5460,0
|
|
20240311,170500,452300050,5460,5460,5460,5460,0
|
|
20240311,170400,452300050,5460,5460,5460,5460,0
|
|
20240311,170300,452300050,5460,5460,5460,5460,0
|
|
20240311,170200,452300050,5460,5460,5460,5460,0
|
|
20240311,170100,452300050,5460,5460,5460,5460,0
|
|
20240311,170000,452300050,5460,5460,5460,5460,0
|
|
20240311,165900,452300050,5460,5460,5460,5460,0
|
|
20240311,165800,452300050,5460,5460,5460,5460,0
|
|
20240311,165700,452300050,5460,5460,5460,5460,0
|
|
20240311,165600,452300050,5460,5460,5460,5460,0
|
|
20240311,165500,452300050,5460,5460,5460,5460,0
|
|
20240311,165400,452300050,5460,5460,5460,5460,0
|
|
20240311,165300,452300050,5460,5460,5460,5460,0
|
|
20240311,165200,452300050,5460,5460,5460,5460,0
|
|
20240311,165100,452300050,5460,5460,5460,5460,3055
|
|
20240311,165000,452300050,5460,5460,5460,5460,0
|
|
20240311,164900,452300050,5460,5460,5460,5460,0
|
|
20240311,164800,452300050,5460,5460,5460,5460,0
|
|
20240311,164700,452300050,5460,5460,5460,5460,0
|
|
20240311,164600,452300050,5460,5460,5460,5460,0
|
|
20240311,164500,452300050,5460,5460,5460,5460,0
|
|
20240311,164400,452300050,5460,5460,5460,5460,0
|
|
20240311,164300,452300050,5460,5460,5460,5460,0
|
|
20240311,164200,452300050,5460,5460,5460,5460,0
|
|
20240311,164100,452300050,5460,5460,5460,5460,0
|
|
20240311,164000,452300050,5460,5460,5460,5460,0
|
|
20240311,163900,452300050,5460,5460,5460,5460,0
|
|
20240311,163800,452300050,5460,5460,5460,5460,0
|
|
20240311,163700,452300050,5460,5460,5460,5460,0
|
|
20240311,163600,452300050,5460,5460,5460,5460,0
|
|
20240311,163500,452300050,5460,5460,5460,5460,0
|
|
20240311,163400,452300050,5460,5460,5460,5460,0
|
|
20240311,163300,452300050,5460,5460,5460,5460,0
|
|
20240311,163200,452300050,5460,5460,5460,5460,0
|
|
20240311,163100,452300050,5460,5460,5460,5460,0
|
|
20240311,163000,452300050,5460,5460,5460,5460,0
|
|
20240311,162900,452300050,5460,5460,5460,5460,0
|
|
20240311,162800,452300050,5460,5460,5460,5460,0
|
|
20240311,162700,452300050,5460,5460,5460,5460,0
|
|
20240311,162600,452300050,5460,5460,5460,5460,0
|
|
20240311,162500,452300050,5460,5460,5460,5460,0
|
|
20240311,162400,452300050,5460,5460,5460,5460,0
|
|
20240311,162300,452300050,5460,5460,5460,5460,0
|
|
20240311,162200,452300050,5460,5460,5460,5460,0
|
|
20240311,162100,452300050,5460,5460,5460,5460,3055
|
|
20240311,162000,452300050,5460,5460,5460,5460,0
|
|
20240311,161900,452300050,5460,5460,5460,5460,0
|
|
20240311,161800,452300050,5460,5460,5460,5460,0
|
|
20240311,161700,452300050,5460,5460,5460,5460,0
|
|
20240311,161600,452300050,5460,5460,5460,5460,0
|
|
20240311,161500,452300050,5460,5460,5460,5460,0
|
|
20240311,161400,452300050,5460,5460,5460,5460,0
|
|
20240311,161300,452300050,5460,5460,5460,5460,0
|
|
20240311,161200,452300050,5460,5460,5460,5460,0
|
|
20240311,161100,452300050,5460,5460,5460,5460,0
|
|
20240311,161000,452300050,5460,5460,5460,5460,0
|
|
20240311,160900,452300050,5460,5460,5460,5460,0
|
|
20240311,160800,452300050,5460,5460,5460,5460,0
|
|
20240311,160700,452300050,5460,5460,5460,5460,0
|
|
20240311,160600,452300050,5460,5460,5460,5460,0
|
|
20240311,160500,452300050,5460,5460,5460,5460,0
|
|
20240311,160400,452300050,5460,5460,5460,5460,0
|
|
20240311,160300,452300050,5460,5460,5460,5460,0
|
|
20240311,160200,452300050,5460,5460,5460,5460,0
|
|
20240311,160100,452300050,5460,5460,5460,5460,0
|
|
20240311,160000,452300050,5460,5460,5460,5460,0
|
|
20240311,155900,452300050,5460,5460,5460,5460,0
|
|
20240311,155800,452300050,5460,5460,5460,5460,0
|
|
20240311,155700,452300050,5460,5460,5460,5460,0
|
|
20240311,155600,452300050,5460,5460,5460,5460,0
|
|
20240311,155500,452300050,5460,5460,5460,5460,0
|
|
20240311,155400,452300050,5460,5460,5460,5460,0
|
|
20240311,155300,452300050,5460,5460,5460,5460,0
|
|
20240311,155200,452300050,5460,5460,5460,5460,0
|
|
20240311,155100,452300050,5460,5460,5460,5460,3055
|
|
20240311,155000,452300050,5460,5460,5460,5460,0
|
|
20240311,154900,452300050,5460,5460,5460,5460,0
|
|
20240311,154800,452300050,5460,5460,5460,5460,0
|
|
20240311,154700,452300050,5460,5460,5460,5460,0
|
|
20240311,154600,452300050,5460,5460,5460,5460,0
|
|
20240311,154500,452300050,5460,5460,5460,5460,0
|
|
20240311,154400,452300050,5460,5460,5460,5460,0
|
|
20240311,154300,452300050,5460,5460,5460,5460,0
|
|
20240311,154200,452300050,5460,5460,5460,5460,0
|
|
20240311,154100,452300050,5460,5460,5460,5460,0
|
|
20240311,154000,452300050,5460,5460,5460,5460,0
|
|
20240311,153900,452300050,5460,5460,5460,5460,0
|
|
20240311,153800,452300050,5460,5460,5460,5460,0
|
|
20240311,153700,452300050,5460,5460,5460,5460,0
|
|
20240311,153600,452300050,5460,5460,5460,5460,0
|
|
20240311,153500,452300050,5460,5460,5460,5460,0
|
|
20240311,153400,452300050,5460,5460,5460,5460,0
|
|
20240311,153300,452300050,5460,5460,5460,5460,0
|
|
20240311,153200,452300050,5460,5460,5460,5460,0
|
|
20240311,153100,452300050,5460,5460,5460,5460,0
|
|
20240311,153000,452300050,5460,5460,5460,5460,3055
|
|
20240311,152900,435619750,5450,5450,5450,5450,0
|
|
20240311,152800,435619750,5450,5450,5450,5450,0
|
|
20240311,152700,435619750,5450,5450,5450,5450,0
|
|
20240311,152600,435619750,5450,5450,5450,5450,0
|
|
20240311,152500,435619750,5450,5450,5450,5450,0
|
|
20240311,152400,435619750,5450,5450,5450,5450,0
|
|
20240311,152300,435619750,5450,5450,5450,5450,0
|
|
20240311,152200,435619750,5450,5450,5450,5450,0
|
|
20240311,152100,435619750,5450,5450,5450,5450,0
|
|
20240311,152000,435619750,5450,5450,5450,5450,0
|
|
20240311,151900,435619750,5450,5450,5450,5430,419
|
|
20240311,151800,433340320,5450,5440,5450,5440,255
|
|
20240311,151700,431950970,5450,5440,5450,5440,407
|
|
20240311,151600,429736820,5420,5420,5420,5420,313
|
|
20240311,151500,428040360,5420,5420,5420,5420,0
|
|
20240311,151400,428040360,5420,5430,5430,5420,837
|
|
20240311,151300,423503800,5420,5430,5430,5420,1982
|
|
20240311,151200,412761040,5430,5430,5430,5430,0
|
|
20240311,151100,412761040,5430,5430,5430,5430,0
|
|
20240311,151000,412761040,5430,5430,5430,5430,2
|
|
20240311,150900,412750180,5430,5430,5430,5430,196
|
|
20240311,150800,411685900,5430,5430,5430,5430,0
|
|
20240311,150700,411685900,5430,5430,5430,5430,20
|
|
20240311,150600,411577300,5420,5420,5420,5420,0
|
|
20240311,150500,411577300,5420,5420,5420,5420,20
|
|
20240311,150400,411468900,5440,5440,5440,5440,3
|
|
20240311,150300,411452580,5440,5440,5440,5440,0
|
|
20240311,150200,411452580,5440,5440,5440,5440,172
|
|
20240311,150100,410516900,5450,5450,5450,5450,200
|
|
20240311,150000,409426900,5450,5420,5450,5420,757
|
|
20240311,145900,405308980,5420,5420,5420,5420,24
|
|
20240311,145800,405178900,5420,5420,5420,5420,1
|
|
20240311,145700,405173480,5410,5410,5410,5410,13
|
|
20240311,145600,405103150,5410,5420,5420,5410,3
|
|
20240311,145500,405086900,5420,5420,5420,5420,150
|
|
20240311,145400,404273900,5410,5410,5410,5410,0
|
|
20240311,145300,404273900,5410,5410,5410,5410,0
|
|
20240311,145200,404273900,5410,5410,5410,5410,120
|
|
20240311,145100,403624700,5410,5410,5410,5410,0
|
|
20240311,145000,403624700,5410,5410,5410,5410,9
|
|
20240311,144900,403576010,5410,5410,5410,5410,0
|
|
20240311,144800,403576010,5410,5410,5410,5410,0
|
|
20240311,144700,403576010,5410,5410,5410,5410,7
|
|
20240311,144600,403538140,5410,5420,5420,5410,1379
|
|
20240311,144500,396077640,5420,5420,5420,5420,0
|
|
20240311,144400,396077640,5420,5420,5420,5420,0
|
|
20240311,144300,396077640,5420,5420,5420,5420,4092
|
|
20240311,144200,373899000,5430,5430,5430,5430,0
|
|
20240311,144100,373899000,5430,5430,5430,5430,300
|
|
20240311,144000,372270000,5430,5430,5430,5430,40
|
|
20240311,143900,372052800,5430,5430,5430,5430,0
|
|
20240311,143800,372052800,5430,5430,5430,5430,0
|
|
20240311,143700,372052800,5430,5420,5430,5420,152
|
|
20240311,143600,371227540,5440,5440,5440,5440,0
|
|
20240311,143500,371227540,5440,5430,5440,5430,183
|
|
20240311,143400,370233360,5430,5430,5430,5430,0
|
|
20240311,143300,370233360,5430,5430,5430,5430,59
|
|
20240311,143200,369912990,5440,5430,5440,5420,1868
|
|
20240311,143100,359771530,5440,5440,5440,5440,0
|
|
20240311,143000,359771530,5440,5440,5440,5440,0
|
|
20240311,142900,359771530,5440,5440,5440,5440,0
|
|
20240311,142800,359771530,5440,5440,5440,5440,0
|
|
20240311,142700,359771530,5440,5430,5440,5430,157
|
|
20240311,142600,358918990,5450,5450,5450,5450,0
|
|
20240311,142500,358918990,5450,5450,5450,5450,0
|
|
20240311,142400,358918990,5450,5450,5450,5440,54
|
|
20240311,142300,358624700,5430,5430,5430,5430,1
|
|
20240311,142200,358619270,5450,5450,5450,5440,6
|
|
20240311,142100,358586590,5450,5450,5450,5450,9
|
|
20240311,142000,358537540,5440,5440,5440,5440,1020
|
|
20240311,141900,352988740,5450,5450,5450,5450,182
|
|
20240311,141800,351996840,5460,5460,5460,5460,0
|
|
20240311,141700,351996840,5460,5460,5460,5460,0
|
|
20240311,141600,351996840,5460,5440,5460,5440,13
|
|
20240311,141500,351926100,5460,5460,5460,5460,0
|
|
20240311,141400,351926100,5460,5460,5460,5460,0
|
|
20240311,141300,351926100,5460,5460,5460,5460,0
|
|
20240311,141200,351926100,5460,5460,5460,5460,0
|
|
20240311,141100,351926100,5460,5460,5460,5460,0
|
|
20240311,141000,351926100,5460,5460,5460,5460,0
|
|
20240311,140900,351926100,5460,5460,5460,5460,0
|
|
20240311,140800,351926100,5460,5460,5460,5460,0
|
|
20240311,140700,351926100,5460,5460,5460,5460,0
|
|
20240311,140600,351926100,5460,5460,5460,5460,0
|
|
20240311,140500,351926100,5460,5460,5460,5460,0
|
|
20240311,140400,351926100,5460,5460,5460,5460,0
|
|
20240311,140300,351926100,5460,5460,5460,5460,0
|
|
20240311,140200,351926100,5460,5460,5460,5460,1
|
|
20240311,140100,351920640,5430,5430,5430,5430,205
|
|
20240311,140000,350807490,5440,5450,5450,5440,203
|
|
20240311,135900,349703090,5450,5450,5450,5450,0
|
|
20240311,135800,349703090,5450,5450,5450,5450,0
|
|
20240311,135700,349703090,5450,5450,5450,5440,334
|
|
20240311,135600,347884120,5460,5450,5460,5450,2
|
|
20240311,135500,347873210,5460,5460,5460,5460,2
|
|
20240311,135400,347862290,5460,5460,5460,5460,3
|
|
20240311,135300,347845910,5460,5460,5460,5460,2
|
|
20240311,135200,347834990,5460,5470,5470,5460,6
|
|
20240311,135100,347802220,5470,5470,5470,5470,0
|
|
20240311,135000,347802220,5470,5470,5470,5470,1
|
|
20240311,134900,347796750,5440,5440,5440,5440,0
|
|
20240311,134800,347796750,5440,5440,5440,5440,400
|
|
20240311,134700,345620750,5440,5440,5440,5440,0
|
|
20240311,134600,345620750,5440,5440,5440,5440,0
|
|
20240311,134500,345620750,5440,5440,5440,5440,50
|
|
20240311,134400,345348750,5440,5440,5440,5440,0
|
|
20240311,134300,345348750,5440,5440,5440,5440,0
|
|
20240311,134200,345348750,5440,5440,5440,5440,336
|
|
20240311,134100,343520910,5450,5450,5450,5450,0
|
|
20240311,134000,343520910,5450,5450,5450,5450,0
|
|
20240311,133900,343520910,5450,5450,5450,5450,250
|
|
20240311,133800,342158410,5470,5470,5470,5470,0
|
|
20240311,133700,342158410,5470,5470,5470,5470,185
|
|
20240311,133600,341146460,5470,5450,5470,5450,11
|
|
20240311,133500,341086360,5450,5450,5450,5450,0
|
|
20240311,133400,341086360,5450,5450,5450,5450,447
|
|
20240311,133300,338650210,5460,5460,5460,5460,0
|
|
20240311,133200,338650210,5460,5460,5460,5460,0
|
|
20240311,133100,338650210,5460,5460,5460,5460,0
|
|
20240311,133000,338650210,5460,5460,5460,5460,0
|
|
20240311,132900,338650210,5460,5460,5460,5460,104
|
|
20240311,132800,338082370,5460,5460,5460,5460,0
|
|
20240311,132700,338082370,5460,5460,5460,5460,0
|
|
20240311,132600,338082370,5460,5460,5460,5460,202
|
|
20240311,132500,336979450,5460,5460,5460,5460,0
|
|
20240311,132400,336979450,5460,5460,5460,5460,0
|
|
20240311,132300,336979450,5460,5460,5460,5460,0
|
|
20240311,132200,336979450,5460,5460,5460,5460,150
|
|
20240311,132100,336160450,5450,5450,5450,5450,0
|
|
20240311,132000,336160450,5450,5450,5450,5450,0
|
|
20240311,131900,336160450,5450,5450,5450,5450,0
|
|
20240311,131800,336160450,5450,5450,5450,5450,0
|
|
20240311,131700,336160450,5450,5450,5450,5450,127
|
|
20240311,131600,335468300,5450,5450,5450,5450,100
|
|
20240311,131500,334923300,5450,5450,5450,5450,0
|
|
20240311,131400,334923300,5450,5450,5450,5450,0
|
|
20240311,131300,334923300,5450,5450,5460,5450,715
|
|
20240311,131200,331026530,5460,5460,5460,5460,16
|
|
20240311,131100,330939170,5460,5460,5460,5460,8
|
|
20240311,131000,330895490,5460,5460,5460,5460,4
|
|
20240311,130900,330873650,5460,5460,5460,5460,11
|
|
20240311,130800,330813590,5460,5460,5460,5460,62
|
|
20240311,130700,330475070,5460,5460,5460,5460,6
|
|
20240311,130600,330442310,5460,5460,5460,5460,3
|
|
20240311,130500,330425930,5450,5450,5450,5450,0
|
|
20240311,130400,330425930,5450,5450,5450,5450,0
|
|
20240311,130300,330425930,5450,5450,5450,5450,0
|
|
20240311,130200,330425930,5450,5460,5460,5450,141
|
|
20240311,130100,329657210,5470,5470,5470,5470,110
|
|
20240311,130000,329055510,5470,5470,5470,5470,0
|
|
20240311,125900,329055510,5470,5470,5470,5470,0
|
|
20240311,125800,329055510,5470,5460,5470,5460,77
|
|
20240311,125700,328635080,5450,5450,5450,5450,50
|
|
20240311,125600,328362580,5460,5460,5460,5460,0
|
|
20240311,125500,328362580,5460,5460,5460,5460,300
|
|
20240311,125400,326724580,5460,5460,5460,5460,12
|
|
20240311,125300,326659060,5460,5460,5460,5460,0
|
|
20240311,125200,326659060,5460,5460,5460,5460,0
|
|
20240311,125100,326659060,5460,5460,5460,5460,0
|
|
20240311,125000,326659060,5460,5460,5460,5460,0
|
|
20240311,124900,326659060,5460,5460,5460,5460,0
|
|
20240311,124800,326659060,5460,5460,5460,5460,0
|
|
20240311,124700,326659060,5460,5460,5460,5460,0
|
|
20240311,124600,326659060,5460,5460,5460,5460,0
|
|
20240311,124500,326659060,5460,5460,5460,5460,4
|
|
20240311,124400,326637220,5460,5460,5460,5460,122
|
|
20240311,124300,325971100,5450,5450,5450,5450,81
|
|
20240311,124200,325529650,5450,5450,5450,5450,190
|
|
20240311,124100,324494150,5470,5470,5470,5470,0
|
|
20240311,124000,324494150,5470,5470,5470,5470,0
|
|
20240311,123900,324494150,5470,5470,5470,5470,300
|
|
20240311,123800,322853150,5470,5470,5470,5470,0
|
|
20240311,123700,322853150,5470,5470,5470,5470,1
|
|
20240311,123600,322847680,5450,5450,5450,5450,401
|
|
20240311,123500,320662230,5450,5450,5450,5450,0
|
|
20240311,123400,320662230,5450,5460,5460,5450,31
|
|
20240311,123300,320493080,5450,5450,5450,5450,1
|
|
20240311,123200,320487630,5450,5460,5460,5450,585
|
|
20240311,123100,317299330,5460,5460,5460,5460,0
|
|
20240311,123000,317299330,5460,5460,5460,5460,0
|
|
20240311,122900,317299330,5460,5460,5460,5460,496
|
|
20240311,122800,314591170,5460,5460,5460,5460,194
|
|
20240311,122700,313531930,5460,5460,5460,5460,0
|
|
20240311,122600,313531930,5460,5460,5470,5460,539
|
|
20240311,122500,310588840,5460,5460,5460,5460,0
|
|
20240311,122400,310588840,5460,5460,5460,5460,0
|
|
20240311,122300,310588840,5460,5460,5460,5460,2
|
|
20240311,122200,310577920,5460,5460,5460,5460,0
|
|
20240311,122100,310577920,5460,5460,5460,5460,0
|
|
20240311,122000,310577920,5460,5460,5460,5460,13
|
|
20240311,121900,310506940,5460,5460,5460,5460,0
|
|
20240311,121800,310506940,5460,5460,5460,5460,250
|
|
20240311,121700,309141940,5470,5470,5470,5470,5
|
|
20240311,121600,309114590,5470,5470,5470,5470,116
|
|
20240311,121500,308480070,5480,5480,5480,5480,0
|
|
20240311,121400,308480070,5480,5480,5480,5480,20
|
|
20240311,121300,308370470,5480,5470,5480,5470,12
|
|
20240311,121200,308304730,5470,5470,5470,5470,607
|
|
20240311,121100,304984440,5470,5470,5470,5470,0
|
|
20240311,121000,304984440,5470,5480,5480,5470,12
|
|
20240311,120900,304918740,5480,5480,5480,5480,0
|
|
20240311,120800,304918740,5480,5480,5480,5480,10
|
|
20240311,120700,304863940,5470,5470,5470,5470,6
|
|
20240311,120600,304831120,5480,5480,5480,5480,4
|
|
20240311,120500,304809200,5480,5480,5480,5480,424
|
|
20240311,120400,302485680,5480,5470,5480,5470,373
|
|
20240311,120300,300441680,5470,5470,5470,5470,1
|
|
20240311,120200,300436210,5470,5470,5470,5470,48
|
|
20240311,120100,300173650,5470,5470,5470,5470,0
|
|
20240311,120000,300173650,5470,5470,5470,5470,15
|
|
20240311,115900,300091600,5460,5460,5460,5460,250
|
|
20240311,115800,298726600,5460,5460,5460,5460,687
|
|
20240311,115700,294975580,5460,5470,5470,5460,4
|
|
20240311,115600,294953720,5460,5460,5460,5460,0
|
|
20240311,115500,294953720,5460,5460,5460,5460,1
|
|
20240311,115400,294948260,5460,5460,5460,5460,0
|
|
20240311,115300,294948260,5460,5460,5460,5460,40
|
|
20240311,115200,294729860,5470,5460,5470,5460,41
|
|
20240311,115100,294505600,5460,5460,5460,5460,350
|
|
20240311,115000,292594600,5460,5470,5470,5460,50
|
|
20240311,114900,292321340,5470,5470,5470,5470,458
|
|
20240311,114800,289816080,5470,5460,5470,5460,59
|
|
20240311,114700,289493410,5470,5470,5470,5470,176
|
|
20240311,114600,288530690,5470,5470,5470,5470,190
|
|
20240311,114500,287491390,5460,5460,5460,5460,0
|
|
20240311,114400,287491390,5460,5460,5460,5460,63
|
|
20240311,114300,287147410,5460,5460,5460,5460,37
|
|
20240311,114200,286945390,5460,5460,5460,5460,0
|
|
20240311,114100,286945390,5460,5460,5460,5460,0
|
|
20240311,114000,286945390,5460,5460,5460,5460,1673
|
|
20240311,113900,277810810,5460,5460,5460,5460,2
|
|
20240311,113800,277799890,5450,5450,5450,5450,9
|
|
20240311,113700,277750840,5460,5460,5460,5460,10
|
|
20240311,113600,277696240,5460,5460,5460,5460,90
|
|
20240311,113500,277204840,5440,5440,5440,5440,0
|
|
20240311,113400,277204840,5440,5440,5440,5440,0
|
|
20240311,113300,277204840,5440,5440,5440,5440,0
|
|
20240311,113200,277204840,5440,5440,5440,5440,0
|
|
20240311,113100,277204840,5440,5440,5440,5440,974
|
|
20240311,113000,271906280,5440,5440,5440,5440,1
|
|
20240311,112900,271900840,5440,5440,5440,5440,100
|
|
20240311,112800,271356840,5440,5440,5440,5440,0
|
|
20240311,112700,271356840,5440,5440,5440,5440,0
|
|
20240311,112600,271356840,5440,5440,5440,5440,0
|
|
20240311,112500,271356840,5440,5440,5440,5440,0
|
|
20240311,112400,271356840,5440,5440,5440,5440,78
|
|
20240311,112300,270932520,5450,5450,5450,5450,3
|
|
20240311,112200,270916170,5450,5450,5450,5450,0
|
|
20240311,112100,270916170,5450,5450,5450,5450,0
|
|
20240311,112000,270916170,5450,5450,5450,5450,633
|
|
20240311,111900,267466320,5450,5450,5450,5450,1005
|
|
20240311,111800,261989070,5450,5460,5460,5450,252
|
|
20240311,111700,260613210,5460,5460,5460,5460,518
|
|
20240311,111600,257784930,5460,5460,5460,5460,1
|
|
20240311,111500,257779470,5450,5450,5450,5450,9
|
|
20240311,111400,257730420,5450,5450,5450,5450,9
|
|
20240311,111300,257681370,5450,5450,5450,5450,238
|
|
20240311,111200,256384270,5450,5450,5450,5450,5
|
|
20240311,111100,256357020,5460,5460,5460,5460,0
|
|
20240311,111000,256357020,5460,5460,5460,5460,0
|
|
20240311,110900,256357020,5460,5460,5460,5460,0
|
|
20240311,110800,256357020,5460,5460,5460,5460,1
|
|
20240311,110700,256351560,5460,5460,5460,5460,245
|
|
20240311,110600,255013860,5440,5430,5440,5430,715
|
|
20240311,110500,251131160,5430,5430,5430,5430,0
|
|
20240311,110400,251131160,5430,5430,5430,5430,0
|
|
20240311,110300,251131160,5430,5430,5430,5430,0
|
|
20240311,110200,251131160,5430,5440,5440,5430,154
|
|
20240311,110100,250294930,5440,5440,5440,5440,0
|
|
20240311,110000,250294930,5440,5440,5440,5440,0
|
|
20240311,105900,250294930,5440,5440,5440,5440,5
|
|
20240311,105800,250267730,5440,5440,5440,5440,5
|
|
20240311,105700,250240530,5440,5440,5440,5440,1564
|
|
20240311,105600,241732370,5440,5440,5440,5440,1778
|
|
20240311,105500,232060050,5440,5450,5450,5440,162
|
|
20240311,105400,231177340,5460,5460,5460,5460,0
|
|
20240311,105300,231177340,5460,5460,5460,5460,21
|
|
20240311,105200,231062680,5460,5460,5460,5450,1110
|
|
20240311,105100,225003080,5460,5460,5460,5460,253
|
|
20240311,105000,223621700,5460,5460,5460,5460,0
|
|
20240311,104900,223621700,5460,5460,5460,5460,20
|
|
20240311,104800,223512500,5460,5460,5460,5460,201
|
|
20240311,104700,222415040,5460,5460,5460,5460,0
|
|
20240311,104600,222415040,5460,5460,5460,5460,100
|
|
20240311,104500,221869040,5460,5460,5460,5460,101
|
|
20240311,104400,221317580,5460,5460,5460,5460,99
|
|
20240311,104300,220777040,5440,5440,5440,5440,0
|
|
20240311,104200,220777040,5440,5440,5440,5440,0
|
|
20240311,104100,220777040,5440,5440,5440,5440,12
|
|
20240311,104000,220711760,5440,5450,5450,5440,1000
|
|
20240311,103900,215265200,5440,5440,5440,5440,0
|
|
20240311,103800,215265200,5440,5440,5440,5440,0
|
|
20240311,103700,215265200,5440,5450,5450,5440,1510
|
|
20240311,103600,207042430,5450,5460,5460,5450,89
|
|
20240311,103500,206557360,5460,5460,5460,5460,2
|
|
20240311,103400,206546440,5460,5460,5460,5460,161
|
|
20240311,103300,205667380,5460,5470,5470,5460,132
|
|
20240311,103200,204946650,5470,5470,5470,5470,0
|
|
20240311,103100,204946650,5470,5470,5470,5470,7
|
|
20240311,103000,204908360,5470,5460,5470,5460,428
|
|
20240311,102900,202569590,5470,5470,5470,5470,243
|
|
20240311,102800,201240380,5470,5470,5470,5470,478
|
|
20240311,102700,198625720,5480,5470,5480,5470,437
|
|
20240311,102600,196234040,5480,5480,5480,5480,1014
|
|
20240311,102500,190677320,5480,5480,5490,5480,146
|
|
20240311,102400,189876190,5490,5490,5490,5490,273
|
|
20240311,102300,188377420,5480,5480,5480,5480,1
|
|
20240311,102200,188371940,5480,5480,5480,5480,1
|
|
20240311,102100,188366460,5480,5500,5500,5480,1171
|
|
20240311,102000,181939040,5500,5500,5510,5500,1157
|
|
20240311,101900,175575340,5500,5520,5520,5500,267
|
|
20240311,101800,174104190,5510,5510,5520,5500,1194
|
|
20240311,101700,167524790,5500,5470,5500,5470,4930
|
|
20240311,101600,140466400,5470,5490,5490,5470,1454
|
|
20240311,101500,132493190,5490,5470,5490,5470,2575
|
|
20240311,101400,118391330,5470,5460,5470,5460,2037
|
|
20240311,101300,107257770,5440,5440,5440,5440,0
|
|
20240311,101200,107257770,5440,5440,5440,5440,5
|
|
20240311,101100,107230570,5450,5450,5450,5450,0
|
|
20240311,101000,107230570,5450,5440,5450,5440,150
|
|
20240311,100900,106413100,5450,5430,5450,5430,40
|
|
20240311,100800,106195500,5440,5440,5440,5440,56
|
|
20240311,100700,105890860,5440,5440,5440,5440,0
|
|
20240311,100600,105890860,5440,5440,5440,5440,0
|
|
20240311,100500,105890860,5440,5460,5460,5440,92
|
|
20240311,100400,105389980,5460,5460,5460,5460,0
|
|
20240311,100300,105389980,5460,5460,5460,5460,12
|
|
20240311,100200,105324460,5440,5440,5440,5440,0
|
|
20240311,100100,105324460,5440,5440,5440,5440,41
|
|
20240311,100000,105101420,5440,5440,5440,5440,99
|
|
20240311,095900,104562860,5440,5440,5440,5440,302
|
|
20240311,095800,102919980,5440,5460,5460,5440,808
|
|
20240311,095700,98521920,5460,5460,5460,5460,980
|
|
20240311,095600,93171120,5450,5460,5460,5450,131
|
|
20240311,095500,92456170,5460,5460,5460,5460,20
|
|
20240311,095400,92346970,5450,5450,5450,5450,3
|
|
20240311,095300,92330620,5450,5450,5450,5450,222
|
|
20240311,095200,91120720,5440,5440,5440,5440,0
|
|
20240311,095100,91120720,5440,5440,5440,5440,1
|
|
20240311,095000,91115280,5440,5440,5440,5440,0
|
|
20240311,094900,91115280,5440,5450,5450,5440,256
|
|
20240311,094800,89722270,5450,5450,5450,5450,18
|
|
20240311,094700,89624170,5450,5450,5450,5450,7
|
|
20240311,094600,89586020,5450,5440,5450,5440,440
|
|
20240311,094500,87192390,5450,5440,5450,5440,184
|
|
20240311,094400,86190040,5430,5440,5440,5430,400
|
|
20240311,094300,84015930,5440,5420,5440,5420,60
|
|
20240311,094200,83690630,5420,5420,5420,5420,818
|
|
20240311,094100,79257070,5400,5400,5400,5400,235
|
|
20240311,094000,77988070,5400,5400,5400,5400,141
|
|
20240311,093900,77226670,5400,5400,5400,5400,52
|
|
20240311,093800,76945870,5390,5390,5420,5390,1023
|
|
20240311,093700,71431600,5400,5400,5400,5400,60
|
|
20240311,093600,71107600,5390,5390,5390,5390,0
|
|
20240311,093500,71107600,5390,5440,5440,5390,870
|
|
20240311,093400,66407370,5440,5440,5440,5440,828
|
|
20240311,093300,61903050,5440,5430,5440,5430,577
|
|
20240311,093200,58764950,5430,5430,5430,5430,385
|
|
20240311,093100,56674400,5430,5430,5430,5430,120
|
|
20240311,093000,56022800,5430,5440,5440,5430,53
|
|
20240311,092900,55734980,5440,5430,5440,5430,149
|
|
20240311,092800,54925710,5430,5440,5450,5430,336
|
|
20240311,092700,53098560,5430,5420,5430,5420,91
|
|
20240311,092600,52604790,5420,5420,5420,5420,0
|
|
20240311,092500,52604790,5420,5420,5420,5420,330
|
|
20240311,092400,50816190,5400,5400,5400,5400,1
|
|
20240311,092300,50810790,5400,5400,5400,5400,904
|
|
20240311,092200,45929190,5410,5410,5410,5410,411
|
|
20240311,092100,43705680,5420,5420,5420,5420,13
|
|
20240311,092000,43635220,5420,5410,5420,5410,103
|
|
20240311,091900,43076990,5390,5390,5390,5390,122
|
|
20240311,091800,42419410,5390,5390,5390,5390,59
|
|
20240311,091700,42101400,5390,5390,5390,5390,4
|
|
20240311,091600,42079840,5390,5390,5390,5390,0
|
|
20240311,091500,42079840,5390,5390,5390,5390,0
|
|
20240311,091400,42079840,5390,5400,5400,5390,587
|
|
20240311,091300,38914910,5400,5400,5400,5400,10
|
|
20240311,091200,38860910,5400,5400,5410,5400,730
|
|
20240311,091100,34918900,5400,5400,5400,5400,73
|
|
20240311,091000,34524700,5400,5400,5400,5400,0
|
|
20240311,090900,34524700,5400,5400,5400,5400,301
|
|
20240311,090800,32899300,5430,5420,5430,5400,371
|
|
20240311,090700,30886880,5450,5380,5480,5380,3688
|
|
20240311,090600,10987020,5380,5380,5380,5380,374
|
|
20240311,090500,8974900,5380,5350,5380,5350,332
|
|
20240311,090400,7188770,5380,5380,5380,5380,26
|
|
20240311,090300,7048890,5380,5380,5380,5380,20
|
|
20240311,090200,6941290,5380,5380,5380,5380,5
|
|
20240311,090100,6914390,5380,5380,5380,5380,200
|
|
20240311,090000,5838390,5380,5340,5380,5340,1092
|