607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190400,406377780,19410,19410,19410,19410,400
|
|
20240313,190300,406377780,19410,19410,19410,19410,0
|
|
20240313,190200,406377780,19410,19410,19410,19410,0
|
|
20240313,190100,406377780,19410,19410,19410,19410,0
|
|
20240313,190000,406377780,19410,19410,19410,19410,0
|
|
20240313,185900,406377780,19410,19410,19410,19410,0
|
|
20240313,185800,406377780,19410,19410,19410,19410,0
|
|
20240313,185700,406377780,19410,19410,19410,19410,0
|
|
20240313,185600,406377780,19410,19410,19410,19410,0
|
|
20240313,185500,406377780,19410,19410,19410,19410,0
|
|
20240313,185400,406377780,19410,19410,19410,19410,0
|
|
20240313,185300,406377780,19410,19410,19410,19410,0
|
|
20240313,185200,406377780,19410,19410,19410,19410,0
|
|
20240313,185100,406377780,19410,19410,19410,19410,0
|
|
20240313,185000,406377780,19410,19410,19410,19410,0
|
|
20240313,184900,406377780,19410,19410,19410,19410,0
|
|
20240313,184800,406377780,19410,19410,19410,19410,0
|
|
20240313,184700,406377780,19410,19410,19410,19410,0
|
|
20240313,184600,406377780,19410,19410,19410,19410,0
|
|
20240313,184500,406377780,19410,19410,19410,19410,0
|
|
20240313,184400,406377780,19410,19410,19410,19410,0
|
|
20240313,184300,406377780,19410,19410,19410,19410,0
|
|
20240313,184200,406377780,19410,19410,19410,19410,0
|
|
20240313,184100,406377780,19410,19410,19410,19410,0
|
|
20240313,184000,406377780,19410,19410,19410,19410,0
|
|
20240313,183900,406377780,19410,19410,19410,19410,0
|
|
20240313,183800,406377780,19410,19410,19410,19410,0
|
|
20240313,183700,406377780,19410,19410,19410,19410,0
|
|
20240313,183600,406377780,19410,19410,19410,19410,0
|
|
20240313,183500,406377780,19410,19410,19410,19410,0
|
|
20240313,183400,406377780,19410,19410,19410,19410,400
|
|
20240313,183300,406377780,19410,19410,19410,19410,0
|
|
20240313,183200,406377780,19410,19410,19410,19410,0
|
|
20240313,183100,406377780,19410,19410,19410,19410,0
|
|
20240313,183000,406377780,19410,19410,19410,19410,0
|
|
20240313,182900,406377780,19410,19410,19410,19410,0
|
|
20240313,182800,406377780,19410,19410,19410,19410,0
|
|
20240313,182700,406377780,19410,19410,19410,19410,0
|
|
20240313,182600,406377780,19410,19410,19410,19410,0
|
|
20240313,182500,406377780,19410,19410,19410,19410,0
|
|
20240313,182400,406377780,19410,19410,19410,19410,0
|
|
20240313,182300,406377780,19410,19410,19410,19410,0
|
|
20240313,182200,406377780,19410,19410,19410,19410,0
|
|
20240313,182100,406377780,19410,19410,19410,19410,0
|
|
20240313,182000,406377780,19410,19410,19410,19410,0
|
|
20240313,181900,406377780,19410,19410,19410,19410,0
|
|
20240313,181800,406377780,19410,19410,19410,19410,0
|
|
20240313,181700,406377780,19410,19410,19410,19410,0
|
|
20240313,181600,406377780,19410,19410,19410,19410,0
|
|
20240313,181500,406377780,19410,19410,19410,19410,0
|
|
20240313,181400,406377780,19410,19410,19410,19410,0
|
|
20240313,181300,406377780,19410,19410,19410,19410,0
|
|
20240313,181200,406377780,19410,19410,19410,19410,0
|
|
20240313,181100,406377780,19410,19410,19410,19410,0
|
|
20240313,181000,406377780,19410,19410,19410,19410,0
|
|
20240313,180900,406377780,19410,19410,19410,19410,0
|
|
20240313,180800,406377780,19410,19410,19410,19410,0
|
|
20240313,180700,406377780,19410,19410,19410,19410,0
|
|
20240313,180600,406377780,19410,19410,19410,19410,0
|
|
20240313,180500,406377780,19410,19410,19410,19410,0
|
|
20240313,180400,406377780,19410,19410,19410,19410,400
|
|
20240313,180300,406377780,19410,19410,19410,19410,0
|
|
20240313,180200,406377780,19410,19410,19410,19410,0
|
|
20240313,180100,406377780,19410,19410,19410,19410,0
|
|
20240313,180000,406377780,19410,19410,19410,19410,0
|
|
20240313,175900,406377780,19410,19410,19410,19410,0
|
|
20240313,175800,406377780,19410,19410,19410,19410,0
|
|
20240313,175700,406377780,19410,19410,19410,19410,0
|
|
20240313,175600,406377780,19410,19410,19410,19410,0
|
|
20240313,175500,406377780,19410,19410,19410,19410,0
|
|
20240313,175400,406377780,19410,19410,19410,19410,0
|
|
20240313,175300,406377780,19410,19410,19410,19410,0
|
|
20240313,175200,406377780,19410,19410,19410,19410,0
|
|
20240313,175100,406377780,19410,19410,19410,19410,0
|
|
20240313,175000,406377780,19410,19410,19410,19410,0
|
|
20240313,174900,406377780,19410,19410,19410,19410,0
|
|
20240313,174800,406377780,19410,19410,19410,19410,0
|
|
20240313,174700,406377780,19410,19410,19410,19410,0
|
|
20240313,174600,406377780,19410,19410,19410,19410,0
|
|
20240313,174500,406377780,19410,19410,19410,19410,0
|
|
20240313,174400,406377780,19410,19410,19410,19410,0
|
|
20240313,174300,406377780,19410,19410,19410,19410,0
|
|
20240313,174200,406377780,19410,19410,19410,19410,0
|
|
20240313,174100,406377780,19410,19410,19410,19410,0
|
|
20240313,174000,406377780,19410,19410,19410,19410,0
|
|
20240313,173900,406377780,19410,19410,19410,19410,0
|
|
20240313,173800,406377780,19410,19410,19410,19410,0
|
|
20240313,173700,406377780,19410,19410,19410,19410,0
|
|
20240313,173600,406377780,19410,19410,19410,19410,0
|
|
20240313,173500,406377780,19410,19410,19410,19410,0
|
|
20240313,173400,406377780,19410,19410,19410,19410,400
|
|
20240313,173300,406377780,19410,19410,19410,19410,0
|
|
20240313,173200,406377780,19410,19410,19410,19410,0
|
|
20240313,173100,406377780,19410,19410,19410,19410,0
|
|
20240313,173000,406377780,19410,19410,19410,19410,0
|
|
20240313,172900,406377780,19410,19410,19410,19410,0
|
|
20240313,172800,406377780,19410,19410,19410,19410,0
|
|
20240313,172700,406377780,19410,19410,19410,19410,0
|
|
20240313,172600,406377780,19410,19410,19410,19410,0
|
|
20240313,172500,406377780,19410,19410,19410,19410,0
|
|
20240313,172400,406377780,19410,19410,19410,19410,0
|
|
20240313,172300,406377780,19410,19410,19410,19410,0
|
|
20240313,172200,406377780,19410,19410,19410,19410,0
|
|
20240313,172100,406377780,19410,19410,19410,19410,0
|
|
20240313,172000,406377780,19410,19410,19410,19410,0
|
|
20240313,171900,406377780,19410,19410,19410,19410,0
|
|
20240313,171800,406377780,19410,19410,19410,19410,0
|
|
20240313,171700,406377780,19410,19410,19410,19410,0
|
|
20240313,171600,406377780,19410,19410,19410,19410,0
|
|
20240313,171500,406377780,19410,19410,19410,19410,0
|
|
20240313,171400,406377780,19410,19410,19410,19410,0
|
|
20240313,171300,406377780,19410,19410,19410,19410,0
|
|
20240313,171200,406377780,19410,19410,19410,19410,0
|
|
20240313,171100,406377780,19410,19410,19410,19410,0
|
|
20240313,171000,406377780,19410,19410,19410,19410,0
|
|
20240313,170900,406377780,19410,19410,19410,19410,0
|
|
20240313,170800,406377780,19410,19410,19410,19410,0
|
|
20240313,170700,406377780,19410,19410,19410,19410,0
|
|
20240313,170600,406377780,19410,19410,19410,19410,0
|
|
20240313,170500,406377780,19410,19410,19410,19410,0
|
|
20240313,170400,406377780,19410,19410,19410,19410,400
|
|
20240313,170300,406377780,19410,19410,19410,19410,0
|
|
20240313,170200,406377780,19410,19410,19410,19410,0
|
|
20240313,170100,406377780,19410,19410,19410,19410,0
|
|
20240313,170000,406377780,19410,19410,19410,19410,0
|
|
20240313,165900,406377780,19410,19410,19410,19410,0
|
|
20240313,165800,406377780,19410,19410,19410,19410,0
|
|
20240313,165700,406377780,19410,19410,19410,19410,0
|
|
20240313,165600,406377780,19410,19410,19410,19410,0
|
|
20240313,165500,406377780,19410,19410,19410,19410,0
|
|
20240313,165400,406377780,19410,19410,19410,19410,0
|
|
20240313,165300,406377780,19410,19410,19410,19410,0
|
|
20240313,165200,406377780,19410,19410,19410,19410,0
|
|
20240313,165100,406377780,19410,19410,19410,19410,0
|
|
20240313,165000,406377780,19410,19410,19410,19410,0
|
|
20240313,164900,406377780,19410,19410,19410,19410,0
|
|
20240313,164800,406377780,19410,19410,19410,19410,0
|
|
20240313,164700,406377780,19410,19410,19410,19410,0
|
|
20240313,164600,406377780,19410,19410,19410,19410,0
|
|
20240313,164500,406377780,19410,19410,19410,19410,0
|
|
20240313,164400,406377780,19410,19410,19410,19410,0
|
|
20240313,164300,406377780,19410,19410,19410,19410,0
|
|
20240313,164200,406377780,19410,19410,19410,19410,0
|
|
20240313,164100,406377780,19410,19410,19410,19410,0
|
|
20240313,164000,406377780,19410,19410,19410,19410,0
|
|
20240313,163900,406377780,19410,19410,19410,19410,0
|
|
20240313,163800,406377780,19410,19410,19410,19410,0
|
|
20240313,163700,406377780,19410,19410,19410,19410,0
|
|
20240313,163600,406377780,19410,19410,19410,19410,0
|
|
20240313,163500,406377780,19410,19410,19410,19410,0
|
|
20240313,163400,406377780,19410,19410,19410,19410,400
|
|
20240313,163300,406377780,19410,19410,19410,19410,0
|
|
20240313,163200,406377780,19410,19410,19410,19410,0
|
|
20240313,163100,406377780,19410,19410,19410,19410,0
|
|
20240313,163000,406377780,19410,19410,19410,19410,0
|
|
20240313,162900,406377780,19410,19410,19410,19410,0
|
|
20240313,162800,406377780,19410,19410,19410,19410,0
|
|
20240313,162700,406377780,19410,19410,19410,19410,0
|
|
20240313,162600,406377780,19410,19410,19410,19410,0
|
|
20240313,162500,406377780,19410,19410,19410,19410,0
|
|
20240313,162400,406377780,19410,19410,19410,19410,0
|
|
20240313,162300,406377780,19410,19410,19410,19410,0
|
|
20240313,162200,406377780,19410,19410,19410,19410,0
|
|
20240313,162100,406377780,19410,19410,19410,19410,0
|
|
20240313,162000,406377780,19410,19410,19410,19410,0
|
|
20240313,161900,406377780,19410,19410,19410,19410,0
|
|
20240313,161800,406377780,19410,19410,19410,19410,0
|
|
20240313,161700,406377780,19410,19410,19410,19410,0
|
|
20240313,161600,406377780,19410,19410,19410,19410,0
|
|
20240313,161500,406377780,19410,19410,19410,19410,0
|
|
20240313,161400,406377780,19410,19410,19410,19410,0
|
|
20240313,161300,406377780,19410,19410,19410,19410,0
|
|
20240313,161200,406377780,19410,19410,19410,19410,0
|
|
20240313,161100,406377780,19410,19410,19410,19410,0
|
|
20240313,161000,406377780,19410,19410,19410,19410,0
|
|
20240313,160900,406377780,19410,19410,19410,19410,0
|
|
20240313,160800,406377780,19410,19410,19410,19410,0
|
|
20240313,160700,406377780,19410,19410,19410,19410,0
|
|
20240313,160600,406377780,19410,19410,19410,19410,0
|
|
20240313,160500,406377780,19410,19410,19410,19410,0
|
|
20240313,160400,406377780,19410,19410,19410,19410,400
|
|
20240313,160300,406377780,19410,19410,19410,19410,0
|
|
20240313,160200,406377780,19410,19410,19410,19410,0
|
|
20240313,160100,406377780,19410,19410,19410,19410,0
|
|
20240313,160000,406377780,19410,19410,19410,19410,0
|
|
20240313,155900,406377780,19410,19410,19410,19410,0
|
|
20240313,155800,406377780,19410,19410,19410,19410,0
|
|
20240313,155700,406377780,19410,19410,19410,19410,0
|
|
20240313,155600,406377780,19410,19410,19410,19410,0
|
|
20240313,155500,406377780,19410,19410,19410,19410,0
|
|
20240313,155400,406377780,19410,19410,19410,19410,0
|
|
20240313,155300,406377780,19410,19410,19410,19410,0
|
|
20240313,155200,406377780,19410,19410,19410,19410,0
|
|
20240313,155100,406377780,19410,19410,19410,19410,0
|
|
20240313,155000,406377780,19410,19410,19410,19410,0
|
|
20240313,154900,406377780,19410,19410,19410,19410,0
|
|
20240313,154800,406377780,19410,19410,19410,19410,0
|
|
20240313,154700,406377780,19410,19410,19410,19410,0
|
|
20240313,154600,406377780,19410,19410,19410,19410,0
|
|
20240313,154500,406377780,19410,19410,19410,19410,0
|
|
20240313,154400,406377780,19410,19410,19410,19410,0
|
|
20240313,154300,406377780,19410,19410,19410,19410,0
|
|
20240313,154200,406377780,19410,19410,19410,19410,0
|
|
20240313,154100,406377780,19410,19410,19410,19410,0
|
|
20240313,154000,406377780,19410,19410,19410,19410,0
|
|
20240313,153900,406377780,19410,19410,19410,19410,0
|
|
20240313,153800,406377780,19410,19410,19410,19410,0
|
|
20240313,153700,406377780,19410,19410,19410,19410,0
|
|
20240313,153600,406377780,19410,19410,19410,19410,0
|
|
20240313,153500,406377780,19410,19410,19410,19410,0
|
|
20240313,153400,406377780,19410,19410,19410,19410,400
|
|
20240313,153300,406377780,19410,19410,19410,19410,0
|
|
20240313,153200,406377780,19410,19410,19410,19410,0
|
|
20240313,153100,406377780,19410,19410,19410,19410,0
|
|
20240313,153000,406377780,19410,19410,19410,19410,400
|
|
20240313,152900,398613780,19400,19400,19400,19400,0
|
|
20240313,152800,398613780,19400,19400,19400,19400,0
|
|
20240313,152700,398613780,19400,19400,19400,19400,0
|
|
20240313,152600,398613780,19400,19400,19400,19400,0
|
|
20240313,152500,398613780,19400,19400,19400,19400,0
|
|
20240313,152400,398613780,19400,19400,19400,19400,0
|
|
20240313,152300,398613780,19400,19400,19400,19400,0
|
|
20240313,152200,398613780,19400,19400,19400,19400,0
|
|
20240313,152100,398613780,19400,19400,19400,19400,0
|
|
20240313,152000,398613780,19400,19400,19400,19400,0
|
|
20240313,151900,398613780,19400,19390,19400,19380,43
|
|
20240313,151800,397780370,19380,19380,19390,19380,44
|
|
20240313,151700,396927630,19380,19390,19390,19380,229
|
|
20240313,151600,392487780,19390,19380,19390,19380,62
|
|
20240313,151500,391285650,19380,19380,19380,19380,79
|
|
20240313,151400,389754630,19380,19380,19380,19380,41
|
|
20240313,151300,388960050,19390,19380,19390,19380,73
|
|
20240313,151200,387545290,19390,19390,19390,19380,16
|
|
20240313,151100,387235070,19390,19380,19390,19380,44
|
|
20240313,151000,386382310,19380,19380,19380,19380,14
|
|
20240313,150900,386110990,19390,19380,19390,19380,147
|
|
20240313,150800,383261110,19380,19390,19390,19380,95
|
|
20240313,150700,381419100,19390,19390,19390,19390,6
|
|
20240313,150600,381302760,19390,19400,19410,19390,519
|
|
20240313,150500,371234180,19400,19400,19410,19400,8
|
|
20240313,150400,371078960,19400,19400,19400,19400,9
|
|
20240313,150300,370904360,19410,19400,19410,19400,43
|
|
20240313,150200,370069790,19410,19400,19410,19400,5
|
|
20240313,150100,369972780,19400,19400,19400,19400,6
|
|
20240313,150000,369856380,19400,19400,19400,19400,5
|
|
20240313,145900,369759380,19400,19410,19410,19400,260
|
|
20240313,145800,364712820,19410,19410,19420,19410,5
|
|
20240313,145700,364615750,19410,19410,19410,19410,5
|
|
20240313,145600,364518700,19420,19410,19420,19410,5
|
|
20240313,145500,364421620,19420,19410,19420,19410,12
|
|
20240313,145400,364188620,19410,19420,19420,19410,3
|
|
20240313,145300,364130370,19410,19410,19410,19410,3
|
|
20240313,145200,364072140,19410,19410,19420,19410,6
|
|
20240313,145100,363955660,19410,19410,19410,19410,6
|
|
20240313,145000,363839200,19410,19410,19410,19410,1
|
|
20240313,144900,363819790,19410,19410,19410,19410,4
|
|
20240313,144800,363742150,19410,19410,19410,19410,3
|
|
20240313,144700,363683920,19420,19420,19420,19420,355
|
|
20240313,144600,356789820,19420,19410,19420,19410,165
|
|
20240313,144500,353585550,19410,19410,19410,19410,1
|
|
20240313,144400,353566140,19410,19400,19410,19400,31
|
|
20240313,144300,352964450,19410,19400,19410,19400,66
|
|
20240313,144200,351684030,19400,19400,19400,19400,4
|
|
20240313,144100,351606430,19400,19400,19400,19400,168
|
|
20240313,144000,348347230,19390,19390,19400,19390,6
|
|
20240313,143900,348230870,19400,19400,19400,19400,1
|
|
20240313,143800,348211470,19390,19390,19390,19390,3
|
|
20240313,143700,348153300,19390,19390,19390,19390,1
|
|
20240313,143600,348133910,19390,19390,19390,19390,203
|
|
20240313,143500,344197740,19390,19390,19400,19390,7
|
|
20240313,143400,344061990,19390,19400,19400,19390,4
|
|
20240313,143300,343984410,19400,19400,19400,19390,9
|
|
20240313,143200,343809830,19390,19390,19390,19390,1
|
|
20240313,143100,343790440,19400,19390,19400,19390,105
|
|
20240313,143000,341754470,19390,19390,19400,19390,4
|
|
20240313,142900,341676890,19390,19390,19390,19390,35
|
|
20240313,142800,340998240,19390,19400,19400,19390,5
|
|
20240313,142700,340901280,19390,19400,19400,19390,11
|
|
20240313,142600,340687980,19400,19390,19400,19390,3
|
|
20240313,142500,340629790,19390,19390,19400,19390,22
|
|
20240313,142400,340203190,19390,19400,19400,19390,105
|
|
20240313,142300,338166240,19390,19390,19400,19390,7
|
|
20240313,142200,338030490,19400,19400,19400,19390,9
|
|
20240313,142100,337855940,19390,19400,19400,19390,11
|
|
20240313,142000,337642630,19390,19390,19390,19390,7
|
|
20240313,141900,337506900,19390,19390,19400,19390,91
|
|
20240313,141800,335742390,19400,19390,19400,19390,9
|
|
20240313,141700,335567860,19390,19390,19400,19390,11
|
|
20240313,141600,335354540,19400,19400,19400,19390,5
|
|
20240313,141500,335257560,19390,19390,19390,19390,7
|
|
20240313,141400,335121830,19400,19390,19400,19390,9
|
|
20240313,141300,334947300,19390,19400,19400,19390,31
|
|
20240313,141200,334346180,19390,19410,19410,19390,27
|
|
20240313,141100,333822380,19400,19400,19410,19400,13
|
|
20240313,141000,333570100,19400,19400,19400,19390,15
|
|
20240313,140900,333279110,19410,19390,19410,19390,112
|
|
20240313,140800,331106340,19390,19400,19400,19390,288
|
|
20240313,140700,325519180,19400,19400,19410,19400,7
|
|
20240313,140600,325383360,19420,19400,19420,19400,703
|
|
20240313,140500,311735020,19410,19400,19410,19400,9
|
|
20240313,140400,311560400,19410,19410,19410,19410,2
|
|
20240313,140300,311521580,19400,19400,19400,19400,10
|
|
20240313,140200,311327580,19400,19400,19410,19400,9
|
|
20240313,140100,311152960,19400,19400,19410,19400,6
|
|
20240313,140000,311036540,19400,19410,19410,19400,9
|
|
20240313,135900,310861920,19410,19410,19410,19400,17
|
|
20240313,135800,310532020,19410,19400,19410,19400,12
|
|
20240313,135700,310299200,19400,19410,19410,19400,10
|
|
20240313,135600,310105180,19400,19410,19410,19400,6
|
|
20240313,135500,309988760,19400,19400,19400,19400,8
|
|
20240313,135400,309833560,19400,19400,19410,19400,4
|
|
20240313,135300,309755940,19400,19410,19410,19400,19
|
|
20240313,135200,309387220,19400,19400,19410,19400,10
|
|
20240313,135100,309193200,19400,19410,19410,19400,4
|
|
20240313,135000,309115580,19400,19400,19400,19400,9
|
|
20240313,134900,308940980,19410,19410,19410,19410,2
|
|
20240313,134800,308902160,19420,19410,19420,19400,35
|
|
20240313,134700,308222690,19400,19410,19410,19400,32
|
|
20240313,134600,307601620,19400,19410,19410,19400,17
|
|
20240313,134500,307271680,19410,19410,19410,19410,8
|
|
20240313,134400,307116400,19400,19410,19420,19400,138
|
|
20240313,134300,304437200,19400,19400,19410,19400,10
|
|
20240313,134200,304243180,19400,19400,19400,19400,3
|
|
20240313,134100,304184980,19400,19400,19400,19390,153
|
|
20240313,134000,301217020,19390,19390,19390,19390,7
|
|
20240313,133900,301081290,19390,19390,19390,19390,3
|
|
20240313,133800,301023120,19390,19390,19390,19390,340
|
|
20240313,133700,294430520,19390,19390,19400,19390,29
|
|
20240313,133600,293868190,19400,19400,19400,19400,2
|
|
20240313,133500,293829390,19390,19390,19390,19390,8
|
|
20240313,133400,293674270,19400,19390,19400,19390,7
|
|
20240313,133300,293538530,19390,19400,19410,19390,172
|
|
20240313,133200,290201770,19400,19400,19400,19400,6
|
|
20240313,133100,290085370,19400,19400,19400,19400,27
|
|
20240313,133000,289561570,19400,19400,19400,19400,6
|
|
20240313,132900,289445170,19400,19410,19410,19400,58
|
|
20240313,132800,288319720,19410,19420,19420,19410,8
|
|
20240313,132700,288164410,19410,19420,19420,19410,14
|
|
20240313,132600,287892550,19430,19420,19430,19420,4
|
|
20240313,132500,287814850,19430,19420,19430,19410,205
|
|
20240313,132400,283833390,19420,19420,19420,19410,33
|
|
20240313,132300,283192570,19410,19410,19410,19410,1
|
|
20240313,132200,283173160,19420,19420,19420,19420,2
|
|
20240313,132100,283134320,19420,19400,19420,19400,65
|
|
20240313,132000,281872360,19400,19400,19410,19400,4
|
|
20240313,131900,281794740,19420,19410,19420,19410,188
|
|
20240313,131800,278145650,19400,19410,19410,19400,9
|
|
20240313,131700,277971010,19400,19410,19420,19400,7
|
|
20240313,131600,277835150,19420,19410,19420,19410,6
|
|
20240313,131500,277718680,19420,19400,19420,19400,23
|
|
20240313,131400,277272250,19420,19410,19420,19410,7
|
|
20240313,131300,277136370,19410,19410,19410,19410,24
|
|
20240313,131200,276670530,19410,19410,19410,19410,58
|
|
20240313,131100,275544750,19410,19410,19410,19410,5
|
|
20240313,131000,275447700,19410,19410,19410,19410,71
|
|
20240313,130900,274069590,19400,19400,19400,19400,6
|
|
20240313,130800,273953190,19400,19400,19410,19400,4
|
|
20240313,130700,273875570,19400,19400,19400,19400,4
|
|
20240313,130600,273797970,19410,19410,19410,19410,2
|
|
20240313,130500,273759150,19430,19410,19430,19400,32
|
|
20240313,130400,273137940,19430,19430,19430,19430,0
|
|
20240313,130300,273137940,19430,19400,19450,19400,77
|
|
20240313,130200,271642920,19400,19400,19410,19400,24
|
|
20240313,130100,271177300,19410,19400,19410,19400,30
|
|
20240313,130000,270595240,19400,19410,19410,19400,19
|
|
20240313,125900,270226500,19410,19420,19420,19410,4
|
|
20240313,125800,270148840,19440,19400,19440,19400,482
|
|
20240313,125700,260781610,19400,19400,19410,19400,16
|
|
20240313,125600,260471190,19400,19400,19400,19400,16
|
|
20240313,125500,260160790,19400,19410,19410,19400,3
|
|
20240313,125400,260102570,19400,19400,19400,19400,4
|
|
20240313,125300,260024970,19410,19400,19420,19400,33
|
|
20240313,125200,259384480,19400,19400,19420,19400,100
|
|
20240313,125100,257443510,19400,19400,19410,19400,8
|
|
20240313,125000,257288290,19400,19400,19400,19400,5
|
|
20240313,124900,257191290,19400,19400,19400,19400,0
|
|
20240313,124800,257191290,19400,19400,19400,19400,5
|
|
20240313,124700,257094290,19400,19400,19400,19400,4
|
|
20240313,124600,257016690,19400,19400,19400,19400,1
|
|
20240313,124500,256997290,19400,19400,19400,19400,10
|
|
20240313,124400,256803290,19410,19410,19410,19410,11
|
|
20240313,124300,256589780,19400,19400,19400,19390,110
|
|
20240313,124200,254455840,19390,19390,19390,19390,8
|
|
20240313,124100,254300720,19390,19390,19390,19390,54
|
|
20240313,124000,253253660,19390,19390,19400,19390,20
|
|
20240313,123900,252865760,19390,19390,19390,19390,3
|
|
20240313,123800,252807590,19390,19390,19400,19390,58
|
|
20240313,123700,251682470,19390,19390,19390,19390,8
|
|
20240313,123600,251527350,19390,19390,19390,19390,0
|
|
20240313,123500,251527350,19390,19390,19390,19390,6
|
|
20240313,123400,251411010,19390,19390,19390,19390,3
|
|
20240313,123300,251352840,19410,19400,19410,19390,80
|
|
20240313,123200,249800790,19390,19390,19390,19390,4
|
|
20240313,123100,249723230,19390,19390,19390,19390,4
|
|
20240313,123000,249645670,19390,19390,19390,19390,1
|
|
20240313,122900,249626280,19390,19390,19390,19390,5
|
|
20240313,122800,249529330,19390,19390,19390,19390,2
|
|
20240313,122700,249490550,19410,19410,19410,19410,1
|
|
20240313,122600,249471140,19410,19390,19410,19390,215
|
|
20240313,122500,245299410,19390,19390,19390,19390,6
|
|
20240313,122400,245183070,19390,19390,19390,19390,0
|
|
20240313,122300,245183070,19390,19390,19390,19390,8
|
|
20240313,122200,245027950,19390,19390,19390,19390,5
|
|
20240313,122100,244931000,19400,19400,19400,19400,1
|
|
20240313,122000,244911600,19390,19400,19400,19390,9
|
|
20240313,121900,244737050,19400,19400,19400,19400,52
|
|
20240313,121800,243728250,19400,19400,19400,19400,1
|
|
20240313,121700,243708850,19400,19400,19400,19400,6
|
|
20240313,121600,243592450,19400,19400,19400,19400,54
|
|
20240313,121500,242544850,19400,19400,19400,19400,5
|
|
20240313,121400,242447850,19400,19400,19400,19400,0
|
|
20240313,121300,242447850,19400,19400,19400,19400,5
|
|
20240313,121200,242350850,19400,19400,19400,19400,4
|
|
20240313,121100,242273250,19400,19400,19400,19400,3
|
|
20240313,121000,242215050,19400,19400,19400,19400,4
|
|
20240313,120900,242137450,19410,19400,19410,19400,5
|
|
20240313,120800,242040440,19400,19410,19410,19400,13
|
|
20240313,120700,241788140,19400,19420,19420,19400,128
|
|
20240313,120600,239302560,19420,19420,19420,19420,22
|
|
20240313,120500,238875320,19420,19420,19420,19420,1
|
|
20240313,120400,238855900,19420,19420,19420,19420,57
|
|
20240313,120300,237748960,19420,19420,19420,19420,58
|
|
20240313,120200,236622600,19420,19420,19420,19420,0
|
|
20240313,120100,236622600,19420,19420,19430,19420,6
|
|
20240313,120000,236506070,19420,19420,19420,19420,7
|
|
20240313,115900,236370130,19420,19420,19420,19420,0
|
|
20240313,115800,236370130,19420,19400,19420,19400,47
|
|
20240313,115700,235457520,19420,19400,19420,19400,563
|
|
20240313,115600,224531900,19390,19390,19390,19390,1
|
|
20240313,115500,224512510,19390,19390,19400,19390,28
|
|
20240313,115400,223969360,19390,19390,19390,19390,7
|
|
20240313,115300,223833630,19390,19390,19400,19390,10
|
|
20240313,115200,223639680,19390,19390,19390,19390,1
|
|
20240313,115100,223620290,19390,19390,19390,19390,205
|
|
20240313,115000,219645340,19390,19390,19400,19390,99
|
|
20240313,114900,217725720,19390,19390,19390,19390,0
|
|
20240313,114800,217725720,19390,19390,19390,19390,8
|
|
20240313,114700,217570600,19390,19390,19390,19390,4
|
|
20240313,114600,217493040,19390,19390,19390,19390,2
|
|
20240313,114500,217454260,19390,19390,19390,19390,3
|
|
20240313,114400,217396090,19390,19390,19390,19390,5
|
|
20240313,114300,217299140,19390,19390,19390,19390,2
|
|
20240313,114200,217260360,19390,19390,19390,19390,255
|
|
20240313,114100,212315910,19390,19390,19390,19390,4
|
|
20240313,114000,212238350,19390,19400,19400,19390,100
|
|
20240313,113900,210298630,19400,19400,19400,19400,7
|
|
20240313,113800,210162830,19400,19390,19400,19390,153
|
|
20240313,113700,207194710,19380,19370,19380,19370,897
|
|
20240313,113600,189817700,19370,19370,19370,19370,108
|
|
20240313,113500,187725740,19370,19370,19370,19370,9
|
|
20240313,113400,187551410,19380,19380,19380,19380,69
|
|
20240313,113300,186214190,19370,19370,19370,19370,5
|
|
20240313,113200,186117340,19380,19380,19380,19380,102
|
|
20240313,113100,184140580,19380,19390,19390,19380,1488
|
|
20240313,113000,155296640,19390,19400,19400,19390,9
|
|
20240313,112900,155122080,19390,19390,19390,19390,4
|
|
20240313,112800,155044520,19390,19390,19390,19390,5
|
|
20240313,112700,154947570,19390,19400,19400,19390,2
|
|
20240313,112600,154908780,19390,19390,19390,19390,5
|
|
20240313,112500,154811830,19390,19390,19390,19390,9
|
|
20240313,112400,154637320,19400,19390,19400,19390,14
|
|
20240313,112300,154365750,19390,19400,19400,19390,7
|
|
20240313,112200,154229960,19400,19400,19400,19400,35
|
|
20240313,112100,153550960,19400,19390,19400,19390,61
|
|
20240313,112000,152367570,19390,19400,19400,19390,45
|
|
20240313,111900,151494620,19390,19390,19400,19390,111
|
|
20240313,111800,149341330,19390,19390,19390,19390,1
|
|
20240313,111700,149321940,19390,19390,19390,19390,4
|
|
20240313,111600,149244380,19390,19400,19400,19390,9
|
|
20240313,111500,149069860,19400,19400,19400,19400,0
|
|
20240313,111400,149069860,19400,19390,19400,19390,204
|
|
20240313,111300,145112300,19390,19390,19390,19390,8
|
|
20240313,111200,144957180,19390,19390,19390,19390,0
|
|
20240313,111100,144957180,19390,19390,19390,19390,7
|
|
20240313,111000,144821450,19390,19390,19390,19390,4
|
|
20240313,110900,144743890,19390,19390,19390,19390,3
|
|
20240313,110800,144685720,19390,19390,19390,19390,7
|
|
20240313,110700,144549990,19390,19390,19390,19390,4
|
|
20240313,110600,144472430,19390,19390,19390,19390,0
|
|
20240313,110500,144472430,19390,19390,19390,19390,29
|
|
20240313,110400,143910120,19390,19390,19390,19390,4
|
|
20240313,110300,143832560,19400,19390,19400,19390,89
|
|
20240313,110200,142106000,19400,19400,19400,19400,52
|
|
20240313,110100,141097200,19400,19400,19400,19400,4
|
|
20240313,110000,141019600,19400,19400,19400,19400,6
|
|
20240313,105900,140903200,19400,19400,19400,19400,3
|
|
20240313,105800,140845000,19400,19400,19400,19400,3
|
|
20240313,105700,140786800,19410,19400,19410,19400,134
|
|
20240313,105600,138185900,19410,19400,19410,19400,7
|
|
20240313,105500,138050050,19400,19400,19400,19400,14
|
|
20240313,105400,137778450,19400,19400,19400,19400,53
|
|
20240313,105300,136750250,19390,19390,19390,19390,5
|
|
20240313,105200,136653300,19390,19400,19400,19390,304
|
|
20240313,105100,130756700,19400,19400,19400,19400,11
|
|
20240313,105000,130543300,19400,19400,19400,19400,4
|
|
20240313,104900,130465700,19400,19400,19400,19400,6
|
|
20240313,104800,130349300,19410,19410,19410,19410,270
|
|
20240313,104700,125108600,19410,19410,19410,19410,6
|
|
20240313,104600,124992140,19410,19410,19410,19410,196
|
|
20240313,104500,121187780,19410,19410,19420,19410,8
|
|
20240313,104400,121032480,19410,19410,19410,19410,0
|
|
20240313,104300,121032480,19410,19410,19410,19410,4
|
|
20240313,104200,120954840,19420,19420,19420,19420,12
|
|
20240313,104100,120721800,19420,19410,19420,19410,43
|
|
20240313,104000,119886770,19410,19410,19410,19410,7
|
|
20240313,103900,119750900,19410,19410,19410,19410,5
|
|
20240313,103800,119653850,19420,19420,19420,19420,58
|
|
20240313,103700,118527490,19420,19420,19420,19420,3
|
|
20240313,103600,118469230,19420,19430,19430,19420,17
|
|
20240313,103500,118138970,19420,19420,19420,19420,15
|
|
20240313,103400,117847670,19420,19420,19420,19420,1
|
|
20240313,103300,117828250,19420,19420,19420,19420,5
|
|
20240313,103200,117731150,19420,19420,19420,19420,1
|
|
20240313,103100,117711730,19420,19420,19420,19420,5
|
|
20240313,103000,117614630,19440,19420,19440,19420,16
|
|
20240313,102900,117303850,19430,19420,19430,19420,72
|
|
20240313,102800,115904940,19420,19420,19420,19420,1
|
|
20240313,102700,115885520,19420,19420,19420,19420,5
|
|
20240313,102600,115788420,19420,19410,19420,19410,50
|
|
20240313,102500,114817620,19410,19410,19410,19410,0
|
|
20240313,102400,114817620,19410,19410,19410,19410,167
|
|
20240313,102300,111576150,19410,19410,19410,19410,5
|
|
20240313,102200,111479100,19420,19410,19420,19410,11
|
|
20240313,102100,111265490,19430,19410,19430,19410,61
|
|
20240313,102000,110080280,19430,19430,19440,19420,100
|
|
20240313,101900,108136640,19410,19420,19420,19410,41
|
|
20240313,101800,107340430,19410,19420,19420,19410,45
|
|
20240313,101700,106466570,19420,19420,19420,19420,4
|
|
20240313,101600,106388890,19420,19420,19420,19420,1
|
|
20240313,101500,106369470,19440,19430,19440,19420,47
|
|
20240313,101400,105455850,19430,19430,19440,19430,32
|
|
20240313,101300,104833990,19410,19420,19420,19410,11
|
|
20240313,101200,104620380,19420,19420,19420,19420,7
|
|
20240313,101100,104484440,19410,19420,19420,19410,9
|
|
20240313,101000,104309670,19420,19410,19420,19410,13
|
|
20240313,100900,104057240,19420,19410,19420,19410,14
|
|
20240313,100800,103785490,19410,19410,19410,19410,14
|
|
20240313,100700,103513750,19400,19410,19410,19400,11
|
|
20240313,100600,103300250,19420,19420,19420,19420,5
|
|
20240313,100500,103203150,19410,19400,19420,19400,56
|
|
20240313,100400,102115740,19410,19400,19410,19390,174
|
|
20240313,100300,98738670,19400,19400,19400,19400,0
|
|
20240313,100200,98738670,19400,19390,19400,19390,76
|
|
20240313,100100,97264610,19390,19390,19390,19390,5
|
|
20240313,100000,97167660,19390,19390,19390,19390,0
|
|
20240313,095900,97167660,19390,19400,19400,19390,14
|
|
20240313,095800,96896100,19380,19390,19390,19380,208
|
|
20240313,095700,92863060,19380,19390,19390,19380,913
|
|
20240313,095600,75162020,19390,19400,19400,19390,85
|
|
20240313,095500,73513060,19400,19400,19400,19400,20
|
|
20240313,095400,73125060,19400,19400,19400,19390,98
|
|
20240313,095300,71224060,19400,19390,19400,19390,108
|
|
20240313,095200,69128920,19390,19390,19400,19390,61
|
|
20240313,095100,67945620,19400,19400,19400,19400,31
|
|
20240313,095000,67344220,19390,19390,19390,19390,9
|
|
20240313,094900,67169710,19390,19390,19400,19390,13
|
|
20240313,094800,66917610,19400,19390,19400,19390,20
|
|
20240313,094700,66529760,19390,19390,19390,19390,0
|
|
20240313,094600,66529760,19390,19390,19390,19390,11
|
|
20240313,094500,66316470,19400,19390,19400,19390,9
|
|
20240313,094400,66141910,19400,19400,19400,19390,14
|
|
20240313,094300,65870340,19390,19400,19400,19390,5
|
|
20240313,094200,65773380,19390,19390,19390,19390,11
|
|
20240313,094100,65560090,19400,19400,19400,19400,3
|
|
20240313,094000,65501890,19400,19400,19400,19390,38
|
|
20240313,093900,64764700,19400,19400,19400,19400,1
|
|
20240313,093800,64745300,19410,19400,19410,19400,44
|
|
20240313,093700,63891620,19400,19390,19400,19390,6
|
|
20240313,093600,63775260,19390,19390,19390,19390,4
|
|
20240313,093500,63697700,19400,19400,19400,19400,24
|
|
20240313,093400,63232100,19420,19410,19420,19410,52
|
|
20240313,093300,62222630,19410,19410,19410,19410,0
|
|
20240313,093200,62222630,19410,19400,19410,19400,40
|
|
20240313,093100,61446460,19390,19400,19400,19390,9
|
|
20240313,093000,61271900,19410,19400,19410,19400,53
|
|
20240313,092900,60243270,19410,19410,19410,19410,36
|
|
20240313,092800,59544510,19400,19390,19400,19390,63
|
|
20240313,092700,58322320,19390,19390,19390,19390,5
|
|
20240313,092600,58225370,19390,19390,19390,19390,19
|
|
20240313,092500,57856960,19390,19390,19390,19380,71
|
|
20240313,092400,56480310,19380,19380,19380,19380,4
|
|
20240313,092300,56402790,19380,19380,19380,19380,0
|
|
20240313,092200,56402790,19380,19380,19390,19380,125
|
|
20240313,092100,53980170,19380,19380,19380,19380,3
|
|
20240313,092000,53922030,19380,19380,19390,19380,30
|
|
20240313,091900,53340430,19380,19380,19380,19370,160
|
|
20240313,091800,50239670,19390,19390,19390,19380,15
|
|
20240313,091700,49948860,19390,19390,19390,19390,0
|
|
20240313,091600,49948860,19390,19390,19390,19390,16
|
|
20240313,091500,49638620,19390,19410,19410,19390,231
|
|
20240313,091400,45159370,19410,19400,19410,19400,6
|
|
20240313,091300,45042930,19400,19400,19400,19400,38
|
|
20240313,091200,44305730,19400,19400,19400,19390,44
|
|
20240313,091100,43452400,19400,19390,19400,19390,49
|
|
20240313,091000,42501840,19400,19400,19400,19400,54
|
|
20240313,090900,41454240,19390,19400,19400,19390,16
|
|
20240313,090800,41143900,19400,19420,19420,19400,413
|
|
20240313,090700,33129720,19430,19430,19430,19430,30
|
|
20240313,090600,32546820,19430,19420,19440,19420,13
|
|
20240313,090500,32294260,19420,19410,19420,19410,27
|
|
20240313,090400,31770030,19500,19420,19500,19420,11
|
|
20240313,090300,31556250,19420,19420,19420,19420,102
|
|
20240313,090200,29575410,19420,19470,19470,19420,848
|
|
20240313,090100,13090200,19480,19490,19490,19480,46
|
|
20240313,090000,12193830,19500,19550,19550,19500,624
|