640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,193700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,193600,4166121410,5090,5090,5090,5090,0
|
|
20240311,193500,4166121410,5090,5090,5090,5090,0
|
|
20240311,193400,4166121410,5090,5090,5090,5090,0
|
|
20240311,193300,4166121410,5090,5090,5090,5090,0
|
|
20240311,193200,4166121410,5090,5090,5090,5090,0
|
|
20240311,193100,4166121410,5090,5090,5090,5090,0
|
|
20240311,193000,4166121410,5090,5090,5090,5090,0
|
|
20240311,192900,4166121410,5090,5090,5090,5090,0
|
|
20240311,192800,4166121410,5090,5090,5090,5090,0
|
|
20240311,192700,4166121410,5090,5090,5090,5090,0
|
|
20240311,192600,4166121410,5090,5090,5090,5090,0
|
|
20240311,192500,4166121410,5090,5090,5090,5090,0
|
|
20240311,192400,4166121410,5090,5090,5090,5090,0
|
|
20240311,192300,4166121410,5090,5090,5090,5090,0
|
|
20240311,192200,4166121410,5090,5090,5090,5090,0
|
|
20240311,192100,4166121410,5090,5090,5090,5090,0
|
|
20240311,192000,4166121410,5090,5090,5090,5090,0
|
|
20240311,191900,4166121410,5090,5090,5090,5090,0
|
|
20240311,191800,4166121410,5090,5090,5090,5090,0
|
|
20240311,191700,4166121410,5090,5090,5090,5090,0
|
|
20240311,191600,4166121410,5090,5090,5090,5090,0
|
|
20240311,191500,4166121410,5090,5090,5090,5090,0
|
|
20240311,191400,4166121410,5090,5090,5090,5090,0
|
|
20240311,191300,4166121410,5090,5090,5090,5090,0
|
|
20240311,191200,4166121410,5090,5090,5090,5090,0
|
|
20240311,191100,4166121410,5090,5090,5090,5090,0
|
|
20240311,191000,4166121410,5090,5090,5090,5090,0
|
|
20240311,190900,4166121410,5090,5090,5090,5090,0
|
|
20240311,190800,4166121410,5090,5090,5090,5090,0
|
|
20240311,190700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,190600,4166121410,5090,5090,5090,5090,0
|
|
20240311,190500,4166121410,5090,5090,5090,5090,0
|
|
20240311,190400,4166121410,5090,5090,5090,5090,0
|
|
20240311,190300,4166121410,5090,5090,5090,5090,0
|
|
20240311,190200,4166121410,5090,5090,5090,5090,0
|
|
20240311,190100,4166121410,5090,5090,5090,5090,0
|
|
20240311,190000,4166121410,5090,5090,5090,5090,0
|
|
20240311,185900,4166121410,5090,5090,5090,5090,0
|
|
20240311,185800,4166121410,5090,5090,5090,5090,0
|
|
20240311,185700,4166121410,5090,5090,5090,5090,0
|
|
20240311,185600,4166121410,5090,5090,5090,5090,0
|
|
20240311,185500,4166121410,5090,5090,5090,5090,0
|
|
20240311,185400,4166121410,5090,5090,5090,5090,0
|
|
20240311,185300,4166121410,5090,5090,5090,5090,0
|
|
20240311,185200,4166121410,5090,5090,5090,5090,0
|
|
20240311,185100,4166121410,5090,5090,5090,5090,0
|
|
20240311,185000,4166121410,5090,5090,5090,5090,0
|
|
20240311,184900,4166121410,5090,5090,5090,5090,0
|
|
20240311,184800,4166121410,5090,5090,5090,5090,0
|
|
20240311,184700,4166121410,5090,5090,5090,5090,0
|
|
20240311,184600,4166121410,5090,5090,5090,5090,0
|
|
20240311,184500,4166121410,5090,5090,5090,5090,0
|
|
20240311,184400,4166121410,5090,5090,5090,5090,0
|
|
20240311,184300,4166121410,5090,5090,5090,5090,0
|
|
20240311,184200,4166121410,5090,5090,5090,5090,0
|
|
20240311,184100,4166121410,5090,5090,5090,5090,0
|
|
20240311,184000,4166121410,5090,5090,5090,5090,0
|
|
20240311,183900,4166121410,5090,5090,5090,5090,0
|
|
20240311,183800,4166121410,5090,5090,5090,5090,0
|
|
20240311,183700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,183600,4166121410,5090,5090,5090,5090,0
|
|
20240311,183500,4166121410,5090,5090,5090,5090,0
|
|
20240311,183400,4166121410,5090,5090,5090,5090,0
|
|
20240311,183300,4166121410,5090,5090,5090,5090,0
|
|
20240311,183200,4166121410,5090,5090,5090,5090,0
|
|
20240311,183100,4166121410,5090,5090,5090,5090,0
|
|
20240311,183000,4166121410,5090,5090,5090,5090,0
|
|
20240311,182900,4166121410,5090,5090,5090,5090,0
|
|
20240311,182800,4166121410,5090,5090,5090,5090,0
|
|
20240311,182700,4166121410,5090,5090,5090,5090,0
|
|
20240311,182600,4166121410,5090,5090,5090,5090,0
|
|
20240311,182500,4166121410,5090,5090,5090,5090,0
|
|
20240311,182400,4166121410,5090,5090,5090,5090,0
|
|
20240311,182300,4166121410,5090,5090,5090,5090,0
|
|
20240311,182200,4166121410,5090,5090,5090,5090,0
|
|
20240311,182100,4166121410,5090,5090,5090,5090,0
|
|
20240311,182000,4166121410,5090,5090,5090,5090,0
|
|
20240311,181900,4166121410,5090,5090,5090,5090,0
|
|
20240311,181800,4166121410,5090,5090,5090,5090,0
|
|
20240311,181700,4166121410,5090,5090,5090,5090,0
|
|
20240311,181600,4166121410,5090,5090,5090,5090,0
|
|
20240311,181500,4166121410,5090,5090,5090,5090,0
|
|
20240311,181400,4166121410,5090,5090,5090,5090,0
|
|
20240311,181300,4166121410,5090,5090,5090,5090,0
|
|
20240311,181200,4166121410,5090,5090,5090,5090,0
|
|
20240311,181100,4166121410,5090,5090,5090,5090,0
|
|
20240311,181000,4166121410,5090,5090,5090,5090,0
|
|
20240311,180900,4166121410,5090,5090,5090,5090,0
|
|
20240311,180800,4166121410,5090,5090,5090,5090,0
|
|
20240311,180700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,180600,4166121410,5090,5090,5090,5090,0
|
|
20240311,180500,4166121410,5090,5090,5090,5090,0
|
|
20240311,180400,4166121410,5090,5090,5090,5090,0
|
|
20240311,180300,4166121410,5090,5090,5090,5090,0
|
|
20240311,180200,4166121410,5090,5090,5090,5090,0
|
|
20240311,180100,4166121410,5090,5090,5090,5090,0
|
|
20240311,180000,4166121410,5090,5090,5090,5090,0
|
|
20240311,175900,4166121410,5090,5090,5090,5090,0
|
|
20240311,175800,4166121410,5090,5090,5090,5090,0
|
|
20240311,175700,4166121410,5090,5090,5090,5090,0
|
|
20240311,175600,4166121410,5090,5090,5090,5090,0
|
|
20240311,175500,4166121410,5090,5090,5090,5090,0
|
|
20240311,175400,4166121410,5090,5090,5090,5090,0
|
|
20240311,175300,4166121410,5090,5090,5090,5090,0
|
|
20240311,175200,4166121410,5090,5090,5090,5090,0
|
|
20240311,175100,4166121410,5090,5090,5090,5090,0
|
|
20240311,175000,4166121410,5090,5090,5090,5090,0
|
|
20240311,174900,4166121410,5090,5090,5090,5090,0
|
|
20240311,174800,4166121410,5090,5090,5090,5090,0
|
|
20240311,174700,4166121410,5090,5090,5090,5090,0
|
|
20240311,174600,4166121410,5090,5090,5090,5090,0
|
|
20240311,174500,4166121410,5090,5090,5090,5090,0
|
|
20240311,174400,4166121410,5090,5090,5090,5090,0
|
|
20240311,174300,4166121410,5090,5090,5090,5090,0
|
|
20240311,174200,4166121410,5090,5090,5090,5090,0
|
|
20240311,174100,4166121410,5090,5090,5090,5090,0
|
|
20240311,174000,4166121410,5090,5090,5090,5090,0
|
|
20240311,173900,4166121410,5090,5090,5090,5090,0
|
|
20240311,173800,4166121410,5090,5090,5090,5090,0
|
|
20240311,173700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,173600,4166121410,5090,5090,5090,5090,0
|
|
20240311,173500,4166121410,5090,5090,5090,5090,0
|
|
20240311,173400,4166121410,5090,5090,5090,5090,0
|
|
20240311,173300,4166121410,5090,5090,5090,5090,0
|
|
20240311,173200,4166121410,5090,5090,5090,5090,0
|
|
20240311,173100,4166121410,5090,5090,5090,5090,0
|
|
20240311,173000,4166121410,5090,5090,5090,5090,0
|
|
20240311,172900,4166121410,5090,5090,5090,5090,0
|
|
20240311,172800,4166121410,5090,5090,5090,5090,0
|
|
20240311,172700,4166121410,5090,5090,5090,5090,0
|
|
20240311,172600,4166121410,5090,5090,5090,5090,0
|
|
20240311,172500,4166121410,5090,5090,5090,5090,0
|
|
20240311,172400,4166121410,5090,5090,5090,5090,0
|
|
20240311,172300,4166121410,5090,5090,5090,5090,0
|
|
20240311,172200,4166121410,5090,5090,5090,5090,0
|
|
20240311,172100,4166121410,5090,5090,5090,5090,0
|
|
20240311,172000,4166121410,5090,5090,5090,5090,0
|
|
20240311,171900,4166121410,5090,5090,5090,5090,0
|
|
20240311,171800,4166121410,5090,5090,5090,5090,0
|
|
20240311,171700,4166121410,5090,5090,5090,5090,0
|
|
20240311,171600,4166121410,5090,5090,5090,5090,0
|
|
20240311,171500,4166121410,5090,5090,5090,5090,0
|
|
20240311,171400,4166121410,5090,5090,5090,5090,0
|
|
20240311,171300,4166121410,5090,5090,5090,5090,0
|
|
20240311,171200,4166121410,5090,5090,5090,5090,0
|
|
20240311,171100,4166121410,5090,5090,5090,5090,0
|
|
20240311,171000,4166121410,5090,5090,5090,5090,0
|
|
20240311,170900,4166121410,5090,5090,5090,5090,0
|
|
20240311,170800,4166121410,5090,5090,5090,5090,0
|
|
20240311,170700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,170600,4166121410,5090,5090,5090,5090,0
|
|
20240311,170500,4166121410,5090,5090,5090,5090,0
|
|
20240311,170400,4166121410,5090,5090,5090,5090,0
|
|
20240311,170300,4166121410,5090,5090,5090,5090,0
|
|
20240311,170200,4166121410,5090,5090,5090,5090,0
|
|
20240311,170100,4166121410,5090,5090,5090,5090,0
|
|
20240311,170000,4166121410,5090,5090,5090,5090,0
|
|
20240311,165900,4166121410,5090,5090,5090,5090,0
|
|
20240311,165800,4166121410,5090,5090,5090,5090,0
|
|
20240311,165700,4166121410,5090,5090,5090,5090,0
|
|
20240311,165600,4166121410,5090,5090,5090,5090,0
|
|
20240311,165500,4166121410,5090,5090,5090,5090,0
|
|
20240311,165400,4166121410,5090,5090,5090,5090,0
|
|
20240311,165300,4166121410,5090,5090,5090,5090,0
|
|
20240311,165200,4166121410,5090,5090,5090,5090,0
|
|
20240311,165100,4166121410,5090,5090,5090,5090,0
|
|
20240311,165000,4166121410,5090,5090,5090,5090,0
|
|
20240311,164900,4166121410,5090,5090,5090,5090,0
|
|
20240311,164800,4166121410,5090,5090,5090,5090,0
|
|
20240311,164700,4166121410,5090,5090,5090,5090,0
|
|
20240311,164600,4166121410,5090,5090,5090,5090,0
|
|
20240311,164500,4166121410,5090,5090,5090,5090,0
|
|
20240311,164400,4166121410,5090,5090,5090,5090,0
|
|
20240311,164300,4166121410,5090,5090,5090,5090,0
|
|
20240311,164200,4166121410,5090,5090,5090,5090,0
|
|
20240311,164100,4166121410,5090,5090,5090,5090,0
|
|
20240311,164000,4166121410,5090,5090,5090,5090,0
|
|
20240311,163900,4166121410,5090,5090,5090,5090,0
|
|
20240311,163800,4166121410,5090,5090,5090,5090,0
|
|
20240311,163700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,163600,4166121410,5090,5090,5090,5090,0
|
|
20240311,163500,4166121410,5090,5090,5090,5090,0
|
|
20240311,163400,4166121410,5090,5090,5090,5090,0
|
|
20240311,163300,4166121410,5090,5090,5090,5090,0
|
|
20240311,163200,4166121410,5090,5090,5090,5090,0
|
|
20240311,163100,4166121410,5090,5090,5090,5090,0
|
|
20240311,163000,4166121410,5090,5090,5090,5090,0
|
|
20240311,162900,4166121410,5090,5090,5090,5090,0
|
|
20240311,162800,4166121410,5090,5090,5090,5090,0
|
|
20240311,162700,4166121410,5090,5090,5090,5090,0
|
|
20240311,162600,4166121410,5090,5090,5090,5090,0
|
|
20240311,162500,4166121410,5090,5090,5090,5090,0
|
|
20240311,162400,4166121410,5090,5090,5090,5090,0
|
|
20240311,162300,4166121410,5090,5090,5090,5090,0
|
|
20240311,162200,4166121410,5090,5090,5090,5090,0
|
|
20240311,162100,4166121410,5090,5090,5090,5090,0
|
|
20240311,162000,4166121410,5090,5090,5090,5090,0
|
|
20240311,161900,4166121410,5090,5090,5090,5090,0
|
|
20240311,161800,4166121410,5090,5090,5090,5090,0
|
|
20240311,161700,4166121410,5090,5090,5090,5090,0
|
|
20240311,161600,4166121410,5090,5090,5090,5090,0
|
|
20240311,161500,4166121410,5090,5090,5090,5090,0
|
|
20240311,161400,4166121410,5090,5090,5090,5090,0
|
|
20240311,161300,4166121410,5090,5090,5090,5090,0
|
|
20240311,161200,4166121410,5090,5090,5090,5090,0
|
|
20240311,161100,4166121410,5090,5090,5090,5090,0
|
|
20240311,161000,4166121410,5090,5090,5090,5090,0
|
|
20240311,160900,4166121410,5090,5090,5090,5090,0
|
|
20240311,160800,4166121410,5090,5090,5090,5090,0
|
|
20240311,160700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,160600,4166121410,5090,5090,5090,5090,0
|
|
20240311,160500,4166121410,5090,5090,5090,5090,0
|
|
20240311,160400,4166121410,5090,5090,5090,5090,0
|
|
20240311,160300,4166121410,5090,5090,5090,5090,0
|
|
20240311,160200,4166121410,5090,5090,5090,5090,0
|
|
20240311,160100,4166121410,5090,5090,5090,5090,0
|
|
20240311,160000,4166121410,5090,5090,5090,5090,0
|
|
20240311,155900,4166121410,5090,5090,5090,5090,0
|
|
20240311,155800,4166121410,5090,5090,5090,5090,0
|
|
20240311,155700,4166121410,5090,5090,5090,5090,0
|
|
20240311,155600,4166121410,5090,5090,5090,5090,0
|
|
20240311,155500,4166121410,5090,5090,5090,5090,0
|
|
20240311,155400,4166121410,5090,5090,5090,5090,0
|
|
20240311,155300,4166121410,5090,5090,5090,5090,0
|
|
20240311,155200,4166121410,5090,5090,5090,5090,0
|
|
20240311,155100,4166121410,5090,5090,5090,5090,0
|
|
20240311,155000,4166121410,5090,5090,5090,5090,0
|
|
20240311,154900,4166121410,5090,5090,5090,5090,0
|
|
20240311,154800,4166121410,5090,5090,5090,5090,0
|
|
20240311,154700,4166121410,5090,5090,5090,5090,0
|
|
20240311,154600,4166121410,5090,5090,5090,5090,0
|
|
20240311,154500,4166121410,5090,5090,5090,5090,0
|
|
20240311,154400,4166121410,5090,5090,5090,5090,0
|
|
20240311,154300,4166121410,5090,5090,5090,5090,0
|
|
20240311,154200,4166121410,5090,5090,5090,5090,0
|
|
20240311,154100,4166121410,5090,5090,5090,5090,0
|
|
20240311,154000,4166121410,5090,5090,5090,5090,0
|
|
20240311,153900,4166121410,5090,5090,5090,5090,0
|
|
20240311,153800,4166121410,5090,5090,5090,5090,0
|
|
20240311,153700,4166121410,5090,5090,5090,5090,8840
|
|
20240311,153600,4166121410,5090,5090,5090,5090,0
|
|
20240311,153500,4166121410,5090,5090,5090,5090,0
|
|
20240311,153400,4166121410,5090,5090,5090,5090,0
|
|
20240311,153300,4166121410,5090,5090,5090,5090,0
|
|
20240311,153200,4166121410,5090,5090,5090,5090,0
|
|
20240311,153100,4166121410,5090,5090,5090,5090,0
|
|
20240311,153000,4166121410,5090,5090,5090,5090,8840
|
|
20240311,152900,4121125810,5070,5070,5070,5070,0
|
|
20240311,152800,4121125810,5070,5070,5070,5070,0
|
|
20240311,152700,4121125810,5070,5070,5070,5070,0
|
|
20240311,152600,4121125810,5070,5070,5070,5070,0
|
|
20240311,152500,4121125810,5070,5070,5070,5070,0
|
|
20240311,152400,4121125810,5070,5070,5070,5070,0
|
|
20240311,152300,4121125810,5070,5070,5070,5070,0
|
|
20240311,152200,4121125810,5070,5070,5070,5070,0
|
|
20240311,152100,4121125810,5070,5070,5070,5070,0
|
|
20240311,152000,4121125810,5070,5070,5070,5070,0
|
|
20240311,151900,4121125810,5070,5080,5090,5070,6114
|
|
20240311,151800,4090111950,5090,5080,5090,5080,326
|
|
20240311,151700,4088455280,5090,5100,5100,5090,1902
|
|
20240311,151600,4078771990,5100,5100,5100,5100,2316
|
|
20240311,151500,4066960390,5100,5100,5100,5100,289
|
|
20240311,151400,4065486490,5100,5100,5100,5100,39
|
|
20240311,151300,4065287590,5100,5100,5110,5100,521
|
|
20240311,151200,4062630280,5100,5090,5100,5090,1042
|
|
20240311,151100,4057322280,5090,5090,5090,5090,0
|
|
20240311,151000,4057322280,5090,5090,5090,5090,20
|
|
20240311,150900,4057220480,5070,5080,5080,5070,6109
|
|
20240311,150800,4026235270,5070,5070,5070,5070,0
|
|
20240311,150700,4026235270,5070,5070,5080,5070,1283
|
|
20240311,150600,4019728630,5080,5090,5090,5070,505
|
|
20240311,150500,4017163200,5070,5080,5080,5070,3954
|
|
20240311,150400,3997096880,5070,5080,5080,5030,19000
|
|
20240311,150300,3901161910,5090,5090,5090,5080,1363
|
|
20240311,150200,3894237240,5100,5100,5100,5100,40
|
|
20240311,150100,3894033240,5090,5080,5110,5080,1067
|
|
20240311,150000,3888612330,5080,5080,5080,5080,250
|
|
20240311,145900,3887342330,5080,5080,5100,5080,311
|
|
20240311,145800,3885758610,5080,5110,5110,5080,2152
|
|
20240311,145700,3874818100,5110,5090,5110,5090,304
|
|
20240311,145600,3873270660,5090,5090,5100,5090,5552
|
|
20240311,145500,3845006600,5090,5090,5090,5090,1062
|
|
20240311,145400,3839601020,5090,5110,5110,5090,686
|
|
20240311,145300,3836108280,5090,5100,5100,5090,2700
|
|
20240311,145200,3822358280,5100,5110,5120,5100,5566
|
|
20240311,145100,3793949520,5120,5110,5120,5110,384
|
|
20240311,145000,3791987030,5110,5110,5110,5110,607
|
|
20240311,144900,3788885260,5110,5110,5110,5110,433
|
|
20240311,144800,3786672630,5120,5110,5120,5110,712
|
|
20240311,144700,3783031240,5120,5120,5120,5120,55
|
|
20240311,144600,3782749640,5120,5110,5120,5110,172
|
|
20240311,144500,3781869050,5110,5120,5120,5110,2807
|
|
20240311,144400,3767498690,5130,5130,5130,5130,314
|
|
20240311,144300,3765887870,5130,5130,5130,5130,60
|
|
20240311,144200,3765580070,5130,5130,5140,5130,1846
|
|
20240311,144100,3756110080,5130,5140,5140,5130,293
|
|
20240311,144000,3754606640,5140,5140,5140,5140,304
|
|
20240311,143900,3753044080,5140,5150,5150,5140,1801
|
|
20240311,143800,3743786740,5140,5150,5150,5140,121
|
|
20240311,143700,3743163800,5140,5140,5140,5140,4
|
|
20240311,143600,3743143240,5140,5140,5140,5140,7
|
|
20240311,143500,3743107260,5140,5140,5140,5140,230
|
|
20240311,143400,3741925060,5150,5150,5150,5150,100
|
|
20240311,143300,3741410060,5150,5130,5150,5130,37
|
|
20240311,143200,3741220160,5130,5130,5140,5130,4133
|
|
20240311,143100,3720017230,5140,5150,5150,5140,345
|
|
20240311,143000,3718242730,5150,5150,5150,5150,220
|
|
20240311,142900,3717109730,5140,5140,5140,5140,381
|
|
20240311,142800,3715151390,5150,5150,5150,5150,21
|
|
20240311,142700,3715043240,5150,5140,5150,5140,120
|
|
20240311,142600,3714426240,5150,5150,5150,5140,1726
|
|
20240311,142500,3705537380,5150,5140,5150,5140,963
|
|
20240311,142400,3700587520,5140,5140,5140,5140,0
|
|
20240311,142300,3700587520,5140,5150,5150,5140,78
|
|
20240311,142200,3700185980,5150,5150,5150,5140,652
|
|
20240311,142100,3696829180,5150,5150,5150,5150,1995
|
|
20240311,142000,3686554930,5150,5150,5150,5150,0
|
|
20240311,141900,3686554930,5150,5150,5150,5150,0
|
|
20240311,141800,3686554930,5150,5160,5160,5150,4350
|
|
20240311,141700,3664127990,5150,5160,5160,5150,1184
|
|
20240311,141600,3658019240,5160,5160,5160,5150,201
|
|
20240311,141500,3656983590,5150,5150,5150,5150,508
|
|
20240311,141400,3654367390,5150,5150,5150,5150,542
|
|
20240311,141300,3651576090,5160,5160,5170,5160,2731
|
|
20240311,141200,3637467760,5150,5140,5150,5140,1953
|
|
20240311,141100,3627416750,5130,5140,5140,5130,1597
|
|
20240311,141000,3619209170,5130,5130,5130,5130,1736
|
|
20240311,140900,3610303490,5130,5130,5130,5130,548
|
|
20240311,140800,3607492250,5130,5130,5140,5130,573
|
|
20240311,140700,3604550760,5130,5130,5130,5130,913
|
|
20240311,140600,3599867070,5110,5120,5130,5110,68
|
|
20240311,140500,3599518640,5120,5120,5120,5120,1930
|
|
20240311,140400,3589637040,5130,5130,5130,5130,25
|
|
20240311,140300,3589508790,5130,5130,5130,5130,200
|
|
20240311,140200,3588482790,5130,5130,5130,5130,210
|
|
20240311,140100,3587405490,5130,5120,5130,5120,110
|
|
20240311,140000,3586841290,5120,5120,5120,5110,1949
|
|
20240311,135900,3576862560,5120,5120,5120,5120,19
|
|
20240311,135800,3576765280,5120,5130,5130,5120,495
|
|
20240311,135700,3574230680,5130,5140,5140,5130,787
|
|
20240311,135600,3570186940,5150,5130,5150,5130,1559
|
|
20240311,135500,3562175230,5130,5130,5130,5130,0
|
|
20240311,135400,3562175230,5130,5130,5130,5130,701
|
|
20240311,135300,3558579100,5130,5130,5130,5120,1630
|
|
20240311,135200,3550218400,5130,5130,5130,5110,3503
|
|
20240311,135100,3532248030,5110,5120,5130,5110,612
|
|
20240311,135000,3529120540,5120,5090,5120,5090,1936
|
|
20240311,134900,3519245560,5090,5090,5090,5090,1251
|
|
20240311,134800,3512877970,5090,5090,5090,5090,24
|
|
20240311,134700,3512755810,5070,5070,5070,5070,650
|
|
20240311,134600,3509460310,5080,5080,5080,5080,0
|
|
20240311,134500,3509460310,5080,5080,5080,5080,18
|
|
20240311,134400,3509368870,5070,5080,5080,5070,511
|
|
20240311,134300,3506774950,5100,5100,5100,5100,0
|
|
20240311,134200,3506774950,5100,5090,5100,5090,694
|
|
20240311,134100,3503236060,5090,5070,5090,5070,82
|
|
20240311,134000,3502820120,5070,5080,5090,5070,131
|
|
20240311,133900,3502153940,5090,5090,5090,5090,1
|
|
20240311,133800,3502148850,5090,5070,5090,5060,1341
|
|
20240311,133700,3495331260,5070,5060,5070,5060,1105
|
|
20240311,133600,3489730000,5060,5060,5060,5060,739
|
|
20240311,133500,3485990660,5050,5060,5060,5050,2531
|
|
20240311,133400,3473209100,5060,5060,5060,5060,100
|
|
20240311,133300,3472703100,5060,5050,5060,5050,604
|
|
20240311,133200,3469648700,5050,5060,5060,5050,471
|
|
20240311,133100,3467266240,5060,5070,5070,5060,854
|
|
20240311,133000,3462943810,5070,5080,5080,5070,232
|
|
20240311,132900,3461767560,5100,5100,5100,5100,0
|
|
20240311,132800,3461767560,5100,5070,5100,5040,28491
|
|
20240311,132700,3317889560,5070,5070,5070,5070,540
|
|
20240311,132600,3315151760,5060,5090,5090,5060,8406
|
|
20240311,132500,3272508270,5100,5090,5100,5090,40
|
|
20240311,132400,3272304570,5080,5080,5080,5080,223
|
|
20240311,132300,3271171730,5080,5080,5080,5080,700
|
|
20240311,132200,3267615730,5080,5080,5080,5080,637
|
|
20240311,132100,3264379770,5080,5090,5090,5080,2360
|
|
20240311,132000,3252390300,5090,5090,5100,5090,2567
|
|
20240311,131900,3239322940,5100,5090,5100,5090,1411
|
|
20240311,131800,3232140840,5100,5100,5100,5100,6642
|
|
20240311,131700,3198266640,5100,5100,5100,5100,63
|
|
20240311,131600,3197945340,5100,5100,5100,5100,100
|
|
20240311,131500,3197435340,5100,5100,5100,5100,0
|
|
20240311,131400,3197435340,5100,5140,5140,5100,60
|
|
20240311,131300,3197128140,5140,5090,5140,5090,1689
|
|
20240311,131200,3188471450,5090,5100,5100,5090,31
|
|
20240311,131100,3188313650,5090,5090,5090,5090,602
|
|
20240311,131000,3185249470,5080,5080,5080,5080,180
|
|
20240311,130900,3184335070,5090,5090,5090,5080,153
|
|
20240311,130800,3183556600,5090,5090,5090,5090,10
|
|
20240311,130700,3183505700,5080,5100,5100,5080,4030
|
|
20240311,130600,3162990280,5100,5110,5120,5100,2062
|
|
20240311,130500,3152467770,5110,5110,5110,5110,609
|
|
20240311,130400,3149355780,5110,5110,5110,5110,30
|
|
20240311,130300,3149202480,5130,5120,5130,5110,1662
|
|
20240311,130200,3140693140,5130,5120,5130,5120,720
|
|
20240311,130100,3137002850,5120,5120,5120,5120,141
|
|
20240311,130000,3136280930,5120,5120,5120,5120,0
|
|
20240311,125900,3136280930,5120,5130,5130,5120,1010
|
|
20240311,125800,3131099930,5140,5140,5140,5140,500
|
|
20240311,125700,3128529930,5140,5130,5140,5130,1771
|
|
20240311,125600,3119434700,5110,5110,5110,5110,31
|
|
20240311,125500,3119276290,5110,5110,5110,5110,0
|
|
20240311,125400,3119276290,5110,5110,5110,5110,30
|
|
20240311,125300,3119122990,5130,5130,5130,5130,100
|
|
20240311,125200,3118609990,5130,5130,5130,5130,1
|
|
20240311,125100,3118604860,5100,5110,5110,5100,1850
|
|
20240311,125000,3109161660,5110,5130,5130,5110,510
|
|
20240311,124900,3106553560,5110,5110,5110,5110,139
|
|
20240311,124800,3105843270,5110,5110,5110,5110,194
|
|
20240311,124700,3104851930,5110,5110,5110,5110,1243
|
|
20240311,124600,3098500200,5110,5110,5110,5110,134
|
|
20240311,124500,3097815460,5130,5120,5130,5120,206
|
|
20240311,124400,3096760720,5130,5130,5130,5120,2000
|
|
20240311,124300,3086515620,5120,5130,5150,5120,2203
|
|
20240311,124200,3075213870,5150,5150,5150,5150,1
|
|
20240311,124100,3075208720,5130,5150,5160,5130,2808
|
|
20240311,124000,3060773100,5150,5130,5150,5130,1856
|
|
20240311,123900,3051216560,5130,5130,5130,5130,391
|
|
20240311,123800,3049210730,5130,5130,5130,5130,582
|
|
20240311,123700,3046225070,5140,5140,5140,5140,1015
|
|
20240311,123600,3041007970,5120,5120,5120,5120,1145
|
|
20240311,123500,3035145570,5130,5130,5130,5130,100
|
|
20240311,123400,3034632570,5130,5120,5130,5120,596
|
|
20240311,123300,3031578500,5120,5130,5130,5120,120
|
|
20240311,123200,3030964000,5120,5120,5120,5120,80
|
|
20240311,123100,3030554400,5130,5130,5130,5120,1222
|
|
20240311,123000,3024292250,5130,5110,5130,5110,5416
|
|
20240311,122900,2996508250,5110,5110,5110,5110,150
|
|
20240311,122800,2995741750,5110,5110,5110,5110,50
|
|
20240311,122700,2995486250,5110,5110,5110,5110,571
|
|
20240311,122600,2992568440,5110,5110,5110,5110,0
|
|
20240311,122500,2992568440,5110,5110,5110,5110,30
|
|
20240311,122400,2992415140,5110,5120,5120,5110,1107
|
|
20240311,122300,2986747310,5120,5110,5120,5110,45
|
|
20240311,122200,2986517210,5110,5110,5110,5110,61
|
|
20240311,122100,2986205500,5110,5110,5110,5110,296
|
|
20240311,122000,2984692940,5110,5120,5120,5110,31
|
|
20240311,121900,2984534520,5110,5110,5110,5110,5
|
|
20240311,121800,2984508970,5110,5120,5120,5110,777
|
|
20240311,121700,2980531250,5120,5110,5120,5110,833
|
|
20240311,121600,2976267610,5100,5110,5110,5100,341
|
|
20240311,121500,2974525120,5100,5100,5100,5100,330
|
|
20240311,121400,2972842120,5100,5100,5100,5100,0
|
|
20240311,121300,2972842120,5100,5090,5100,5090,130
|
|
20240311,121200,2972179420,5090,5090,5090,5090,1000
|
|
20240311,121100,2967089420,5090,5090,5100,5090,275
|
|
20240311,121000,2965689620,5090,5090,5110,5090,37
|
|
20240311,120900,2965501270,5100,5100,5100,5100,1194
|
|
20240311,120800,2959411870,5100,5100,5100,5100,41
|
|
20240311,120700,2959202770,5090,5110,5110,5090,32
|
|
20240311,120600,2959039850,5090,5090,5090,5090,15
|
|
20240311,120500,2958963500,5090,5080,5090,5080,533
|
|
20240311,120400,2956251910,5080,5080,5080,5080,411
|
|
20240311,120300,2954164030,5080,5080,5080,5080,0
|
|
20240311,120200,2954164030,5080,5090,5090,5080,1138
|
|
20240311,120100,2948372640,5090,5090,5090,5090,10
|
|
20240311,120000,2948321740,5090,5100,5110,5090,199
|
|
20240311,115900,2947307320,5100,5100,5100,5090,165
|
|
20240311,115800,2946465840,5100,5120,5120,5100,1267
|
|
20240311,115700,2940004120,5100,5100,5100,5100,31
|
|
20240311,115600,2939846020,5100,5100,5100,5100,1
|
|
20240311,115500,2939840920,5100,5100,5100,5100,1
|
|
20240311,115400,2939835820,5100,5120,5120,5100,1043
|
|
20240311,115300,2934496300,5090,5090,5090,5090,1
|
|
20240311,115200,2934491210,5090,5090,5090,5090,31
|
|
20240311,115100,2934333420,5090,5110,5110,5090,2139
|
|
20240311,115000,2923425020,5110,5110,5110,5110,0
|
|
20240311,114900,2923425020,5110,5120,5120,5110,75
|
|
20240311,114800,2923041370,5120,5120,5120,5120,0
|
|
20240311,114700,2923041370,5120,5110,5120,5100,271
|
|
20240311,114600,2921656770,5110,5100,5110,5100,1873
|
|
20240311,114500,2912102400,5110,5110,5110,5110,21
|
|
20240311,114400,2911995090,5110,5100,5110,5090,1394
|
|
20240311,114300,2904874810,5100,5100,5100,5100,371
|
|
20240311,114200,2902982710,5100,5090,5100,5090,281
|
|
20240311,114100,2901549920,5100,5100,5100,5100,0
|
|
20240311,114000,2901549920,5100,5090,5100,5080,1427
|
|
20240311,113900,2894291880,5090,5100,5100,5090,1137
|
|
20240311,113800,2888495480,5100,5100,5100,5100,34
|
|
20240311,113700,2888322080,5100,5100,5100,5100,40
|
|
20240311,113600,2888118080,5100,5100,5100,5100,78
|
|
20240311,113500,2887720280,5100,5100,5100,5100,80
|
|
20240311,113400,2887312280,5100,5090,5100,5090,238
|
|
20240311,113300,2886098860,5100,5090,5100,5090,113
|
|
20240311,113200,2885523590,5090,5090,5090,5090,100
|
|
20240311,113100,2885014590,5090,5100,5100,5090,1004
|
|
20240311,113000,2879894220,5100,5100,5100,5100,227
|
|
20240311,112900,2878736520,5100,5110,5110,5070,311
|
|
20240311,112800,2877153720,5070,5090,5090,5070,343
|
|
20240311,112700,2875411250,5070,5090,5090,5070,517
|
|
20240311,112600,2872785680,5110,5090,5110,5090,80
|
|
20240311,112500,2872378420,5090,5090,5090,5090,55
|
|
20240311,112400,2872098470,5070,5070,5070,5070,364
|
|
20240311,112300,2870252990,5070,5070,5070,5070,1138
|
|
20240311,112200,2864483330,5070,5070,5070,5070,1726
|
|
20240311,112100,2855732510,5070,5090,5090,5070,41
|
|
20240311,112000,2855524420,5080,5080,5080,5080,2869
|
|
20240311,111900,2840949900,5080,5100,5100,5080,2906
|
|
20240311,111800,2826156260,5100,5110,5110,5100,37
|
|
20240311,111700,2825967540,5100,5100,5100,5100,80
|
|
20240311,111600,2825559540,5090,5110,5110,5090,1238
|
|
20240311,111500,2819252310,5110,5110,5110,5110,0
|
|
20240311,111400,2819252310,5110,5090,5110,5090,6
|
|
20240311,111300,2819221750,5090,5110,5110,5090,273
|
|
20240311,111200,2817828180,5100,5100,5100,5100,25
|
|
20240311,111100,2817700680,5100,5100,5100,5100,86
|
|
20240311,111000,2817262080,5100,5100,5100,5100,538
|
|
20240311,110900,2814518280,5090,5090,5090,5090,219
|
|
20240311,110800,2813403570,5090,5090,5090,5090,30
|
|
20240311,110700,2813250870,5090,5090,5090,5090,55
|
|
20240311,110600,2812970920,5090,5090,5090,5090,30
|
|
20240311,110500,2812818220,5090,5090,5090,5090,0
|
|
20240311,110400,2812818220,5090,5080,5090,5080,715
|
|
20240311,110300,2809181780,5090,5080,5090,5070,1092
|
|
20240311,110200,2803633210,5090,5090,5090,5080,5179
|
|
20240311,110100,2777287900,5090,5100,5100,5090,32
|
|
20240311,110000,2777124720,5100,5100,5100,5100,304
|
|
20240311,105900,2775574320,5100,5100,5100,5090,704
|
|
20240311,105800,2771986940,5100,5090,5100,5090,633
|
|
20240311,105700,2768760060,5100,5090,5100,5090,262
|
|
20240311,105600,2767426280,5090,5090,5090,5090,16
|
|
20240311,105500,2767344840,5090,5090,5090,5090,103
|
|
20240311,105400,2766820570,5080,5120,5120,5080,8692
|
|
20240311,105300,2722510100,5120,5100,5140,5100,1379
|
|
20240311,105200,2715461740,5100,5100,5100,5090,495
|
|
20240311,105100,2712939840,5100,5130,5130,5090,8393
|
|
20240311,105000,2670115550,5130,5120,5130,5120,283
|
|
20240311,104900,2668664100,5120,5130,5140,5120,460
|
|
20240311,104800,2666308680,5130,5120,5140,5120,443
|
|
20240311,104700,2664036240,5120,5120,5130,5120,4307
|
|
20240311,104600,2641942720,5120,5110,5120,5110,896
|
|
20240311,104500,2637355700,5110,5110,5120,5110,1259
|
|
20240311,104400,2630921410,5120,5110,5120,5110,110
|
|
20240311,104300,2630359270,5120,5120,5130,5120,2829
|
|
20240311,104200,2615869790,5130,5120,5130,5120,59
|
|
20240311,104100,2615567670,5120,5130,5130,5120,145
|
|
20240311,104000,2614824190,5130,5120,5130,5120,563
|
|
20240311,103900,2611941600,5120,5110,5120,5110,359
|
|
20240311,103800,2610106910,5110,5120,5120,5110,199
|
|
20240311,103700,2609088530,5120,5120,5120,5110,1620
|
|
20240311,103600,2600794730,5120,5120,5120,5120,695
|
|
20240311,103500,2597236330,5120,5110,5120,5110,246
|
|
20240311,103400,2595979170,5120,5110,5120,5110,206
|
|
20240311,103300,2594926460,5110,5110,5120,5110,2660
|
|
20240311,103200,2581333590,5120,5120,5120,5110,485
|
|
20240311,103100,2578850690,5120,5110,5120,5110,1392
|
|
20240311,103000,2571727570,5110,5120,5120,5110,2227
|
|
20240311,102900,2560336310,5120,5120,5120,5120,293
|
|
20240311,102800,2558836150,5130,5130,5130,5130,3515
|
|
20240311,102700,2540804200,5130,5130,5130,5130,827
|
|
20240311,102600,2536561690,5130,5140,5140,5130,1183
|
|
20240311,102500,2530492600,5140,5130,5140,5130,361
|
|
20240311,102400,2528640330,5130,5140,5150,5130,6000
|
|
20240311,102300,2497804080,5140,5150,5150,5140,2937
|
|
20240311,102200,2482688680,5150,5160,5160,5150,35
|
|
20240311,102100,2482508380,5150,5160,5170,5150,195
|
|
20240311,102000,2481503310,5160,5160,5170,5160,737
|
|
20240311,101900,2477700350,5160,5160,5170,5160,3070
|
|
20240311,101800,2461857950,5170,5170,5180,5160,7542
|
|
20240311,101700,2422869110,5180,5170,5180,5170,56
|
|
20240311,101600,2422579350,5180,5180,5190,5170,1582
|
|
20240311,101500,2414391880,5180,5180,5180,5160,940
|
|
20240311,101400,2409528190,5180,5170,5180,5150,2639
|
|
20240311,101300,2395881180,5180,5150,5180,5150,1673
|
|
20240311,101200,2387240140,5160,5150,5160,5150,1254
|
|
20240311,101100,2380781600,5150,5140,5150,5140,852
|
|
20240311,101000,2376401820,5140,5160,5160,5140,3353
|
|
20240311,100900,2359115670,5160,5160,5170,5150,1470
|
|
20240311,100800,2351533210,5170,5180,5180,5170,3207
|
|
20240311,100700,2334942590,5190,5180,5200,5180,6464
|
|
20240311,100600,2301379400,5170,5180,5180,5170,2565
|
|
20240311,100500,2288115280,5180,5180,5190,5180,1923
|
|
20240311,100400,2278151440,5200,5160,5200,5160,12245
|
|
20240311,100300,2214659320,5160,5150,5160,5150,2538
|
|
20240311,100200,2201579050,5140,5140,5150,5140,1945
|
|
20240311,100100,2191575870,5140,5110,5140,5110,2079
|
|
20240311,100000,2180912750,5120,5120,5120,5120,158
|
|
20240311,095900,2180103790,5120,5100,5120,5090,3266
|
|
20240311,095800,2163461710,5090,5100,5100,5090,1061
|
|
20240311,095700,2158050910,5100,5100,5110,5100,4470
|
|
20240311,095600,2135252910,5100,5120,5130,5100,4140
|
|
20240311,095500,2114081230,5120,5120,5130,5120,4370
|
|
20240311,095400,2091696330,5130,5120,5130,5120,291
|
|
20240311,095300,2090203970,5130,5120,5130,5120,367
|
|
20240311,095200,2088323830,5130,5120,5130,5120,1039
|
|
20240311,095100,2083004040,5130,5120,5130,5120,852
|
|
20240311,095000,2078640190,5120,5120,5130,5120,1240
|
|
20240311,094900,2072289390,5130,5130,5130,5120,941
|
|
20240311,094800,2067462510,5130,5150,5150,5120,3110
|
|
20240311,094700,2051498650,5150,5150,5160,5140,6519
|
|
20240311,094600,2017913380,5150,5110,5150,5100,23190
|
|
20240311,094500,1898545560,5140,5140,5140,5110,10425
|
|
20240311,094400,1845138410,5140,5130,5140,5130,1161
|
|
20240311,094300,1839182470,5130,5120,5130,5110,995
|
|
20240311,094200,1834086310,5120,5120,5120,5120,918
|
|
20240311,094100,1829386150,5120,5120,5120,5110,360
|
|
20240311,094000,1827546520,5110,5120,5120,5110,443
|
|
20240311,093900,1825278910,5120,5100,5120,5100,3544
|
|
20240311,093800,1807195170,5100,5120,5130,5100,4227
|
|
20240311,093700,1785634190,5120,5130,5130,5110,8157
|
|
20240311,093600,1743886940,5140,5130,5140,5120,3547
|
|
20240311,093500,1725668040,5130,5110,5130,5110,2709
|
|
20240311,093400,1711788000,5120,5120,5140,5110,10097
|
|
20240311,093300,1660102870,5120,5120,5140,5120,6079
|
|
20240311,093200,1628944420,5130,5100,5130,5100,5116
|
|
20240311,093100,1602755180,5100,5090,5100,5090,6639
|
|
20240311,093000,1568927410,5090,5080,5090,5060,9173
|
|
20240311,092900,1522389470,5080,5100,5100,5080,8854
|
|
20240311,092800,1477370180,5090,5100,5100,5090,6481
|
|
20240311,092700,1444353890,5090,5120,5130,5090,17118
|
|
20240311,092600,1357000680,5130,5100,5160,5090,29178
|
|
20240311,092500,1207725570,5110,5040,5110,5040,15624
|
|
20240311,092400,1128243920,5040,5030,5040,5030,1026
|
|
20240311,092300,1123082770,5030,5020,5040,5020,3736
|
|
20240311,092200,1104283260,5020,5030,5040,5020,4425
|
|
20240311,092100,1082044190,5040,5050,5050,5020,3114
|
|
20240311,092000,1066382570,5020,5050,5050,5020,13045
|
|
20240311,091900,1000734590,5050,5060,5060,5040,4496
|
|
20240311,091800,978048860,5060,5070,5080,5040,19028
|
|
20240311,091700,881514430,5060,5040,5070,5010,5724
|
|
20240311,091600,852584040,5050,5100,5100,5010,36898
|
|
20240311,091500,666447480,5100,5080,5100,5060,8567
|
|
20240311,091400,622972030,5070,5080,5080,5070,2012
|
|
20240311,091300,612754480,5070,5060,5080,5050,4436
|
|
20240311,091200,590322770,5060,5080,5090,5050,16125
|
|
20240311,091100,508625420,5090,5110,5110,5080,7743
|
|
20240311,091000,469189250,5110,5080,5110,5070,5321
|
|
20240311,090900,442108650,5070,5070,5070,5050,5902
|
|
20240311,090800,412224020,5060,5110,5120,5060,10040
|
|
20240311,090700,361256920,5120,5090,5120,5080,3990
|
|
20240311,090600,340905750,5080,5070,5080,5050,5513
|
|
20240311,090500,312976000,5070,5090,5090,5060,5797
|
|
20240311,090400,283574840,5090,5110,5110,5090,4009
|
|
20240311,090300,263148740,5120,5070,5120,5070,5260
|
|
20240311,090200,236327420,5060,5140,5140,5050,17655
|
|
20240311,090100,146372870,5140,5110,5150,5110,7116
|
|
20240311,090000,109896160,5110,5100,5130,5090,20716
|