595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185200,963407050,9450,9450,9450,9450,3631
|
|
20240315,185100,963407050,9450,9450,9450,9450,0
|
|
20240315,185000,963407050,9450,9450,9450,9450,0
|
|
20240315,184900,963407050,9450,9450,9450,9450,0
|
|
20240315,184800,963407050,9450,9450,9450,9450,0
|
|
20240315,184700,963407050,9450,9450,9450,9450,0
|
|
20240315,184600,963407050,9450,9450,9450,9450,0
|
|
20240315,184500,963407050,9450,9450,9450,9450,0
|
|
20240315,184400,963407050,9450,9450,9450,9450,0
|
|
20240315,184300,963407050,9450,9450,9450,9450,0
|
|
20240315,184200,963407050,9450,9450,9450,9450,0
|
|
20240315,184100,963407050,9450,9450,9450,9450,0
|
|
20240315,184000,963407050,9450,9450,9450,9450,0
|
|
20240315,183900,963407050,9450,9450,9450,9450,0
|
|
20240315,183800,963407050,9450,9450,9450,9450,0
|
|
20240315,183700,963407050,9450,9450,9450,9450,0
|
|
20240315,183600,963407050,9450,9450,9450,9450,0
|
|
20240315,183500,963407050,9450,9450,9450,9450,0
|
|
20240315,183400,963407050,9450,9450,9450,9450,0
|
|
20240315,183300,963407050,9450,9450,9450,9450,0
|
|
20240315,183200,963407050,9450,9450,9450,9450,0
|
|
20240315,183100,963407050,9450,9450,9450,9450,0
|
|
20240315,183000,963407050,9450,9450,9450,9450,0
|
|
20240315,182900,963407050,9450,9450,9450,9450,0
|
|
20240315,182800,963407050,9450,9450,9450,9450,0
|
|
20240315,182700,963407050,9450,9450,9450,9450,0
|
|
20240315,182600,963407050,9450,9450,9450,9450,0
|
|
20240315,182500,963407050,9450,9450,9450,9450,0
|
|
20240315,182400,963407050,9450,9450,9450,9450,0
|
|
20240315,182300,963407050,9450,9450,9450,9450,0
|
|
20240315,182200,963407050,9450,9450,9450,9450,3631
|
|
20240315,182100,963407050,9450,9450,9450,9450,0
|
|
20240315,182000,963407050,9450,9450,9450,9450,0
|
|
20240315,181900,963407050,9450,9450,9450,9450,0
|
|
20240315,181800,963407050,9450,9450,9450,9450,0
|
|
20240315,181700,963407050,9450,9450,9450,9450,0
|
|
20240315,181600,963407050,9450,9450,9450,9450,0
|
|
20240315,181500,963407050,9450,9450,9450,9450,0
|
|
20240315,181400,963407050,9450,9450,9450,9450,0
|
|
20240315,181300,963407050,9450,9450,9450,9450,0
|
|
20240315,181200,963407050,9450,9450,9450,9450,0
|
|
20240315,181100,963407050,9450,9450,9450,9450,0
|
|
20240315,181000,963407050,9450,9450,9450,9450,0
|
|
20240315,180900,963407050,9450,9450,9450,9450,0
|
|
20240315,180800,963407050,9450,9450,9450,9450,0
|
|
20240315,180700,963407050,9450,9450,9450,9450,0
|
|
20240315,180600,963407050,9450,9450,9450,9450,0
|
|
20240315,180500,963407050,9450,9450,9450,9450,0
|
|
20240315,180400,963407050,9450,9450,9450,9450,0
|
|
20240315,180300,963407050,9450,9450,9450,9450,0
|
|
20240315,180200,963407050,9450,9450,9450,9450,0
|
|
20240315,180100,963407050,9450,9450,9450,9450,0
|
|
20240315,180000,963407050,9450,9450,9450,9450,0
|
|
20240315,175900,963407050,9450,9450,9450,9450,0
|
|
20240315,175800,963407050,9450,9450,9450,9450,0
|
|
20240315,175700,963407050,9450,9450,9450,9450,0
|
|
20240315,175600,963407050,9450,9450,9450,9450,0
|
|
20240315,175500,963407050,9450,9450,9450,9450,0
|
|
20240315,175400,963407050,9450,9450,9450,9450,0
|
|
20240315,175300,963407050,9450,9450,9450,9450,0
|
|
20240315,175200,963407050,9450,9450,9450,9450,3631
|
|
20240315,175100,963407050,9450,9450,9450,9450,0
|
|
20240315,175000,963407050,9450,9450,9450,9450,0
|
|
20240315,174900,963407050,9450,9450,9450,9450,0
|
|
20240315,174800,963407050,9450,9450,9450,9450,0
|
|
20240315,174700,963407050,9450,9450,9450,9450,0
|
|
20240315,174600,963407050,9450,9450,9450,9450,0
|
|
20240315,174500,963407050,9450,9450,9450,9450,0
|
|
20240315,174400,963407050,9450,9450,9450,9450,0
|
|
20240315,174300,963407050,9450,9450,9450,9450,0
|
|
20240315,174200,963407050,9450,9450,9450,9450,0
|
|
20240315,174100,963407050,9450,9450,9450,9450,0
|
|
20240315,174000,963407050,9450,9450,9450,9450,0
|
|
20240315,173900,963407050,9450,9450,9450,9450,0
|
|
20240315,173800,963407050,9450,9450,9450,9450,0
|
|
20240315,173700,963407050,9450,9450,9450,9450,0
|
|
20240315,173600,963407050,9450,9450,9450,9450,0
|
|
20240315,173500,963407050,9450,9450,9450,9450,0
|
|
20240315,173400,963407050,9450,9450,9450,9450,0
|
|
20240315,173300,963407050,9450,9450,9450,9450,0
|
|
20240315,173200,963407050,9450,9450,9450,9450,0
|
|
20240315,173100,963407050,9450,9450,9450,9450,0
|
|
20240315,173000,963407050,9450,9450,9450,9450,0
|
|
20240315,172900,963407050,9450,9450,9450,9450,0
|
|
20240315,172800,963407050,9450,9450,9450,9450,0
|
|
20240315,172700,963407050,9450,9450,9450,9450,0
|
|
20240315,172600,963407050,9450,9450,9450,9450,0
|
|
20240315,172500,963407050,9450,9450,9450,9450,0
|
|
20240315,172400,963407050,9450,9450,9450,9450,0
|
|
20240315,172300,963407050,9450,9450,9450,9450,0
|
|
20240315,172200,963407050,9450,9450,9450,9450,3631
|
|
20240315,172100,963407050,9450,9450,9450,9450,0
|
|
20240315,172000,963407050,9450,9450,9450,9450,0
|
|
20240315,171900,963407050,9450,9450,9450,9450,0
|
|
20240315,171800,963407050,9450,9450,9450,9450,0
|
|
20240315,171700,963407050,9450,9450,9450,9450,0
|
|
20240315,171600,963407050,9450,9450,9450,9450,0
|
|
20240315,171500,963407050,9450,9450,9450,9450,0
|
|
20240315,171400,963407050,9450,9450,9450,9450,0
|
|
20240315,171300,963407050,9450,9450,9450,9450,0
|
|
20240315,171200,963407050,9450,9450,9450,9450,0
|
|
20240315,171100,963407050,9450,9450,9450,9450,0
|
|
20240315,171000,963407050,9450,9450,9450,9450,0
|
|
20240315,170900,963407050,9450,9450,9450,9450,0
|
|
20240315,170800,963407050,9450,9450,9450,9450,0
|
|
20240315,170700,963407050,9450,9450,9450,9450,0
|
|
20240315,170600,963407050,9450,9450,9450,9450,0
|
|
20240315,170500,963407050,9450,9450,9450,9450,0
|
|
20240315,170400,963407050,9450,9450,9450,9450,0
|
|
20240315,170300,963407050,9450,9450,9450,9450,0
|
|
20240315,170200,963407050,9450,9450,9450,9450,0
|
|
20240315,170100,963407050,9450,9450,9450,9450,0
|
|
20240315,170000,963407050,9450,9450,9450,9450,0
|
|
20240315,165900,963407050,9450,9450,9450,9450,0
|
|
20240315,165800,963407050,9450,9450,9450,9450,0
|
|
20240315,165700,963407050,9450,9450,9450,9450,0
|
|
20240315,165600,963407050,9450,9450,9450,9450,0
|
|
20240315,165500,963407050,9450,9450,9450,9450,0
|
|
20240315,165400,963407050,9450,9450,9450,9450,0
|
|
20240315,165300,963407050,9450,9450,9450,9450,0
|
|
20240315,165200,963407050,9450,9450,9450,9450,3631
|
|
20240315,165100,963407050,9450,9450,9450,9450,0
|
|
20240315,165000,963407050,9450,9450,9450,9450,0
|
|
20240315,164900,963407050,9450,9450,9450,9450,0
|
|
20240315,164800,963407050,9450,9450,9450,9450,0
|
|
20240315,164700,963407050,9450,9450,9450,9450,0
|
|
20240315,164600,963407050,9450,9450,9450,9450,0
|
|
20240315,164500,963407050,9450,9450,9450,9450,0
|
|
20240315,164400,963407050,9450,9450,9450,9450,0
|
|
20240315,164300,963407050,9450,9450,9450,9450,0
|
|
20240315,164200,963407050,9450,9450,9450,9450,0
|
|
20240315,164100,963407050,9450,9450,9450,9450,0
|
|
20240315,164000,963407050,9450,9450,9450,9450,0
|
|
20240315,163900,963407050,9450,9450,9450,9450,0
|
|
20240315,163800,963407050,9450,9450,9450,9450,0
|
|
20240315,163700,963407050,9450,9450,9450,9450,0
|
|
20240315,163600,963407050,9450,9450,9450,9450,0
|
|
20240315,163500,963407050,9450,9450,9450,9450,0
|
|
20240315,163400,963407050,9450,9450,9450,9450,0
|
|
20240315,163300,963407050,9450,9450,9450,9450,0
|
|
20240315,163200,963407050,9450,9450,9450,9450,0
|
|
20240315,163100,963407050,9450,9450,9450,9450,0
|
|
20240315,163000,963407050,9450,9450,9450,9450,0
|
|
20240315,162900,963407050,9450,9450,9450,9450,0
|
|
20240315,162800,963407050,9450,9450,9450,9450,0
|
|
20240315,162700,963407050,9450,9450,9450,9450,0
|
|
20240315,162600,963407050,9450,9450,9450,9450,0
|
|
20240315,162500,963407050,9450,9450,9450,9450,0
|
|
20240315,162400,963407050,9450,9450,9450,9450,0
|
|
20240315,162300,963407050,9450,9450,9450,9450,0
|
|
20240315,162200,963407050,9450,9450,9450,9450,3631
|
|
20240315,162100,963407050,9450,9450,9450,9450,0
|
|
20240315,162000,963407050,9450,9450,9450,9450,0
|
|
20240315,161900,963407050,9450,9450,9450,9450,0
|
|
20240315,161800,963407050,9450,9450,9450,9450,0
|
|
20240315,161700,963407050,9450,9450,9450,9450,0
|
|
20240315,161600,963407050,9450,9450,9450,9450,0
|
|
20240315,161500,963407050,9450,9450,9450,9450,0
|
|
20240315,161400,963407050,9450,9450,9450,9450,0
|
|
20240315,161300,963407050,9450,9450,9450,9450,0
|
|
20240315,161200,963407050,9450,9450,9450,9450,0
|
|
20240315,161100,963407050,9450,9450,9450,9450,0
|
|
20240315,161000,963407050,9450,9450,9450,9450,0
|
|
20240315,160900,963407050,9450,9450,9450,9450,0
|
|
20240315,160800,963407050,9450,9450,9450,9450,0
|
|
20240315,160700,963407050,9450,9450,9450,9450,0
|
|
20240315,160600,963407050,9450,9450,9450,9450,0
|
|
20240315,160500,963407050,9450,9450,9450,9450,0
|
|
20240315,160400,963407050,9450,9450,9450,9450,0
|
|
20240315,160300,963407050,9450,9450,9450,9450,0
|
|
20240315,160200,963407050,9450,9450,9450,9450,0
|
|
20240315,160100,963407050,9450,9450,9450,9450,0
|
|
20240315,160000,963407050,9450,9450,9450,9450,0
|
|
20240315,155900,963407050,9450,9450,9450,9450,0
|
|
20240315,155800,963407050,9450,9450,9450,9450,0
|
|
20240315,155700,963407050,9450,9450,9450,9450,0
|
|
20240315,155600,963407050,9450,9450,9450,9450,0
|
|
20240315,155500,963407050,9450,9450,9450,9450,0
|
|
20240315,155400,963407050,9450,9450,9450,9450,0
|
|
20240315,155300,963407050,9450,9450,9450,9450,0
|
|
20240315,155200,963407050,9450,9450,9450,9450,3631
|
|
20240315,155100,963407050,9450,9450,9450,9450,0
|
|
20240315,155000,963407050,9450,9450,9450,9450,0
|
|
20240315,154900,963407050,9450,9450,9450,9450,0
|
|
20240315,154800,963407050,9450,9450,9450,9450,0
|
|
20240315,154700,963407050,9450,9450,9450,9450,0
|
|
20240315,154600,963407050,9450,9450,9450,9450,0
|
|
20240315,154500,963407050,9450,9450,9450,9450,0
|
|
20240315,154400,963407050,9450,9450,9450,9450,0
|
|
20240315,154300,963407050,9450,9450,9450,9450,0
|
|
20240315,154200,963407050,9450,9450,9450,9450,0
|
|
20240315,154100,963407050,9450,9450,9450,9450,0
|
|
20240315,154000,963407050,9450,9450,9450,9450,0
|
|
20240315,153900,963407050,9450,9450,9450,9450,0
|
|
20240315,153800,963407050,9450,9450,9450,9450,0
|
|
20240315,153700,963407050,9450,9450,9450,9450,0
|
|
20240315,153600,963407050,9450,9450,9450,9450,0
|
|
20240315,153500,963407050,9450,9450,9450,9450,0
|
|
20240315,153400,963407050,9450,9450,9450,9450,0
|
|
20240315,153300,963407050,9450,9450,9450,9450,0
|
|
20240315,153200,963407050,9450,9450,9450,9450,0
|
|
20240315,153100,963407050,9450,9450,9450,9450,0
|
|
20240315,153000,963407050,9450,9450,9450,9450,3631
|
|
20240315,152900,929094100,9440,9440,9440,9440,0
|
|
20240315,152800,929094100,9440,9440,9440,9440,0
|
|
20240315,152700,929094100,9440,9440,9440,9440,0
|
|
20240315,152600,929094100,9440,9440,9440,9440,0
|
|
20240315,152500,929094100,9440,9440,9440,9440,0
|
|
20240315,152400,929094100,9440,9440,9440,9440,0
|
|
20240315,152300,929094100,9440,9440,9440,9440,0
|
|
20240315,152200,929094100,9440,9440,9440,9440,0
|
|
20240315,152100,929094100,9440,9440,9440,9440,0
|
|
20240315,152000,929094100,9440,9440,9440,9440,0
|
|
20240315,151900,929094100,9440,9420,9440,9420,198
|
|
20240315,151800,927228570,9420,9420,9420,9410,23
|
|
20240315,151700,927011950,9420,9430,9430,9410,70
|
|
20240315,151600,926352320,9430,9430,9430,9420,44
|
|
20240315,151500,925937480,9430,9430,9430,9420,32
|
|
20240315,151400,925635730,9420,9420,9420,9410,172
|
|
20240315,151300,924016540,9420,9410,9420,9390,1045
|
|
20240315,151200,914193270,9420,9420,9430,9410,79
|
|
20240315,151100,913449040,9430,9420,9430,9410,51
|
|
20240315,151000,912968370,9420,9410,9430,9410,51
|
|
20240315,150900,912487960,9430,9420,9430,9420,48
|
|
20240315,150800,912035790,9420,9420,9420,9420,22
|
|
20240315,150700,911828550,9420,9410,9420,9400,136
|
|
20240315,150600,910549600,9420,9420,9420,9410,37
|
|
20240315,150500,910201210,9430,9430,9430,9420,400
|
|
20240315,150400,906429340,9440,9430,9440,9430,26
|
|
20240315,150300,906184150,9440,9430,9440,9420,202
|
|
20240315,150200,904280680,9430,9410,9430,9410,21
|
|
20240315,150100,904082880,9430,9440,9440,9430,19
|
|
20240315,150000,903903660,9430,9400,9430,9400,190
|
|
20240315,145900,902117030,9390,9390,9390,9390,199
|
|
20240315,145800,900248420,9390,9390,9390,9390,13
|
|
20240315,145700,900126350,9390,9390,9390,9390,41
|
|
20240315,145600,899741360,9400,9400,9400,9400,64
|
|
20240315,145500,899139760,9400,9410,9410,9400,573
|
|
20240315,145400,893753490,9430,9430,9430,9420,230
|
|
20240315,145300,891586860,9430,9430,9430,9420,85
|
|
20240315,145200,890785650,9430,9420,9430,9400,391
|
|
20240315,145100,887105930,9400,9410,9430,9400,76
|
|
20240315,145000,886391130,9410,9420,9430,9410,22
|
|
20240315,144900,886183890,9420,9410,9430,9410,48
|
|
20240315,144800,885731710,9430,9430,9430,9430,21
|
|
20240315,144700,885533680,9430,9410,9430,9410,214
|
|
20240315,144600,883516490,9410,9410,9410,9350,7081
|
|
20240315,144500,817248640,9410,9410,9410,9410,28
|
|
20240315,144400,816985160,9410,9410,9410,9400,77
|
|
20240315,144300,816260690,9410,9410,9410,9410,39
|
|
20240315,144200,815893700,9410,9410,9410,9410,34
|
|
20240315,144100,815573760,9410,9410,9410,9410,35
|
|
20240315,144000,815244410,9410,9410,9410,9410,20
|
|
20240315,143900,815056210,9410,9410,9410,9410,35
|
|
20240315,143800,814726860,9410,9420,9420,9410,45
|
|
20240315,143700,814303200,9420,9410,9420,9410,24
|
|
20240315,143600,814077220,9420,9420,9420,9420,15
|
|
20240315,143500,813935920,9420,9410,9420,9410,71
|
|
20240315,143400,813267740,9410,9430,9430,9410,37
|
|
20240315,143300,812919550,9430,9420,9430,9420,37
|
|
20240315,143200,812570770,9430,9430,9430,9430,21
|
|
20240315,143100,812372740,9430,9410,9430,9410,27
|
|
20240315,143000,812118190,9430,9420,9430,9360,3014
|
|
20240315,142900,783859880,9430,9420,9430,9420,57
|
|
20240315,142800,783322800,9420,9430,9430,9420,61
|
|
20240315,142700,782747970,9430,9430,9430,9430,21
|
|
20240315,142600,782549940,9430,9430,9430,9420,849
|
|
20240315,142500,774552080,9430,9430,9430,9400,68
|
|
20240315,142400,773912320,9430,9430,9430,9430,41
|
|
20240315,142300,773525690,9430,9430,9430,9420,183
|
|
20240315,142200,771801320,9420,9420,9420,9390,171
|
|
20240315,142100,770194140,9420,9420,9420,9420,20
|
|
20240315,142000,770005740,9420,9420,9420,9420,78
|
|
20240315,141900,769270980,9420,9420,9420,9420,21
|
|
20240315,141800,769073160,9420,9420,9420,9420,38
|
|
20240315,141700,768715200,9420,9420,9420,9420,52
|
|
20240315,141600,768225360,9420,9420,9420,9420,59
|
|
20240315,141500,767669580,9410,9420,9420,9410,16
|
|
20240315,141400,767518870,9430,9410,9430,9410,521
|
|
20240315,141300,762610380,9410,9420,9420,9410,45
|
|
20240315,141200,762186790,9420,9420,9420,9420,35
|
|
20240315,141100,761857090,9420,9420,9420,9420,14
|
|
20240315,141000,761725210,9420,9420,9420,9420,36
|
|
20240315,140900,761386090,9410,9420,9420,9410,23
|
|
20240315,140800,761169440,9420,9420,9420,9410,740
|
|
20240315,140700,754205640,9420,9420,9420,9420,34
|
|
20240315,140600,753885360,9420,9420,9420,9410,1210
|
|
20240315,140500,742497160,9430,9430,9430,9390,777
|
|
20240315,140400,735182630,9430,9420,9430,9420,173
|
|
20240315,140300,733552830,9420,9420,9420,9420,131
|
|
20240315,140200,732318810,9420,9420,9420,9420,29
|
|
20240315,140100,732045630,9420,9420,9420,9420,37
|
|
20240315,140000,731697090,9420,9420,9420,9420,36
|
|
20240315,135900,731357970,9420,9420,9420,9420,42
|
|
20240315,135800,730962330,9420,9420,9420,9420,22
|
|
20240315,135700,730755090,9420,9420,9420,9410,124
|
|
20240315,135600,729587750,9420,9410,9430,9400,1987
|
|
20240315,135500,710882420,9410,9430,9430,9410,47
|
|
20240315,135400,710439310,9430,9430,9430,9430,8
|
|
20240315,135300,710363870,9410,9430,9430,9400,89
|
|
20240315,135200,709526000,9410,9430,9430,9410,16
|
|
20240315,135100,709375420,9400,9430,9430,9400,38
|
|
20240315,135000,709017450,9430,9410,9430,9410,362
|
|
20240315,134900,705604090,9430,9400,9430,9400,43
|
|
20240315,134800,705198880,9400,9420,9420,9400,136
|
|
20240315,134700,703917880,9420,9400,9420,9400,10
|
|
20240315,134600,703823700,9400,9400,9400,9400,33
|
|
20240315,134500,703513500,9420,9420,9420,9420,0
|
|
20240315,134400,703513500,9420,9390,9420,9390,366
|
|
20240315,134300,700076460,9390,9380,9390,9380,1628
|
|
20240315,134200,684804310,9380,9380,9380,9380,1
|
|
20240315,134100,684794930,9380,9380,9380,9380,173
|
|
20240315,134000,683172190,9380,9380,9380,9380,0
|
|
20240315,133900,683172190,9380,9380,9380,9380,11
|
|
20240315,133800,683069010,9380,9370,9380,9360,2107
|
|
20240315,133700,663330610,9370,9370,9380,9370,1775
|
|
20240315,133600,646698850,9380,9390,9390,9380,5310
|
|
20240315,133500,596866120,9390,9400,9400,9390,1000
|
|
20240315,133400,587470810,9410,9410,9410,9410,100
|
|
20240315,133300,586529810,9420,9420,9420,9420,0
|
|
20240315,133200,586529810,9420,9420,9420,9420,1009
|
|
20240315,133100,577025030,9430,9420,9430,9420,166
|
|
20240315,133000,575459670,9420,9410,9420,9410,1744
|
|
20240315,132900,559041160,9400,9400,9400,9400,102
|
|
20240315,132800,558082360,9410,9410,9410,9410,0
|
|
20240315,132700,558082360,9410,9400,9410,9400,496
|
|
20240315,132600,553419920,9400,9400,9400,9400,20
|
|
20240315,132500,553231920,9400,9400,9400,9400,2488
|
|
20240315,132400,529844720,9410,9410,9410,9410,0
|
|
20240315,132300,529844720,9410,9410,9410,9410,2000
|
|
20240315,132200,511024720,9410,9410,9410,9410,513
|
|
20240315,132100,506197390,9420,9420,9420,9410,312
|
|
20240315,132000,503258910,9420,9420,9420,9420,604
|
|
20240315,131900,497569230,9410,9420,9420,9410,641
|
|
20240315,131800,491531020,9430,9400,9430,9400,1057
|
|
20240315,131700,481563570,9430,9410,9430,9410,1044
|
|
20240315,131600,471739450,9410,9420,9420,9410,251
|
|
20240315,131500,469376060,9420,9420,9420,9420,7
|
|
20240315,131400,469310120,9410,9420,9420,9410,728
|
|
20240315,131300,462452380,9420,9420,9420,9420,129
|
|
20240315,131200,461237200,9420,9410,9420,9410,194
|
|
20240315,131100,459409760,9410,9410,9410,9410,1002
|
|
20240315,131000,449980940,9410,9410,9410,9410,0
|
|
20240315,130900,449980940,9410,9410,9420,9410,102
|
|
20240315,130800,449020120,9410,9420,9420,9410,187
|
|
20240315,130700,447259450,9430,9420,9430,9420,1124
|
|
20240315,130600,436671340,9420,9420,9420,9420,1
|
|
20240315,130500,436661920,9420,9430,9430,9420,4
|
|
20240315,130400,436624210,9420,9420,9420,9420,0
|
|
20240315,130300,436624210,9420,9420,9420,9420,1
|
|
20240315,130200,436614790,9430,9420,9430,9420,51
|
|
20240315,130100,436134360,9420,9420,9420,9420,2
|
|
20240315,130000,436115520,9420,9430,9430,9420,1001
|
|
20240315,125900,426686090,9430,9420,9430,9420,3
|
|
20240315,125800,426657810,9420,9430,9430,9420,102
|
|
20240315,125700,425695970,9420,9420,9420,9420,1
|
|
20240315,125600,425686550,9420,9430,9430,9420,2
|
|
20240315,125500,425667700,9420,9420,9420,9420,1
|
|
20240315,125400,425658280,9420,9420,9420,9420,0
|
|
20240315,125300,425658280,9420,9420,9420,9420,1
|
|
20240315,125200,425648860,9420,9420,9420,9420,39
|
|
20240315,125100,425281480,9420,9420,9420,9420,203
|
|
20240315,125000,423369220,9420,9420,9420,9420,0
|
|
20240315,124900,423369220,9420,9420,9420,9420,3
|
|
20240315,124800,423340960,9420,9420,9420,9420,2
|
|
20240315,124700,423322120,9420,9420,9420,9420,1
|
|
20240315,124600,423312700,9430,9430,9430,9430,1774
|
|
20240315,124500,406583880,9430,9430,9430,9430,108
|
|
20240315,124400,405565440,9420,9430,9430,9420,441
|
|
20240315,124300,401407820,9430,9440,9440,9430,5
|
|
20240315,124200,401360660,9440,9440,9440,9440,24
|
|
20240315,124100,401134100,9440,9440,9440,9440,2
|
|
20240315,124000,401115220,9440,9440,9440,9440,0
|
|
20240315,123900,401115220,9440,9440,9440,9440,2
|
|
20240315,123800,401096340,9440,9440,9440,9440,2
|
|
20240315,123700,401077460,9430,9430,9430,9430,1
|
|
20240315,123600,401068030,9430,9430,9430,9430,2
|
|
20240315,123500,401049170,9430,9450,9450,9430,2
|
|
20240315,123400,401030290,9430,9430,9430,9430,0
|
|
20240315,123300,401030290,9430,9430,9430,9430,0
|
|
20240315,123200,401030290,9430,9430,9430,9430,87
|
|
20240315,123100,400209880,9430,9430,9430,9430,4
|
|
20240315,123000,400172160,9430,9430,9430,9430,0
|
|
20240315,122900,400172160,9430,9430,9430,9430,2
|
|
20240315,122800,400153300,9430,9430,9430,9430,2
|
|
20240315,122700,400134440,9430,9430,9430,9430,2
|
|
20240315,122600,400115580,9430,9430,9430,9430,1
|
|
20240315,122500,400106150,9430,9430,9430,9430,0
|
|
20240315,122400,400106150,9430,9430,9430,9430,11
|
|
20240315,122300,400002420,9430,9440,9440,9430,13
|
|
20240315,122200,399879720,9440,9450,9450,9440,41
|
|
20240315,122100,399492280,9450,9450,9450,9450,3
|
|
20240315,122000,399463930,9450,9450,9450,9450,0
|
|
20240315,121900,399463930,9450,9450,9450,9450,48
|
|
20240315,121800,399010330,9450,9450,9450,9450,1
|
|
20240315,121700,399000880,9450,9450,9450,9450,0
|
|
20240315,121600,399000880,9450,9460,9460,9450,542
|
|
20240315,121500,393874960,9460,9450,9460,9450,211
|
|
20240315,121400,391881000,9450,9450,9450,9450,50
|
|
20240315,121300,391408500,9490,9450,9490,9450,12
|
|
20240315,121200,391294660,9490,9490,9490,9490,0
|
|
20240315,121100,391294660,9490,9490,9490,9490,0
|
|
20240315,121000,391294660,9490,9490,9490,9490,1
|
|
20240315,120900,391285170,9450,9450,9450,9450,2
|
|
20240315,120800,391266270,9450,9470,9470,9430,4995
|
|
20240315,120700,344093030,9480,9480,9480,9480,0
|
|
20240315,120600,344093030,9480,9480,9480,9480,289
|
|
20240315,120500,341353310,9480,9480,9480,9480,1
|
|
20240315,120400,341343830,9490,9490,9490,9490,0
|
|
20240315,120300,341343830,9490,9490,9490,9490,0
|
|
20240315,120200,341343830,9490,9490,9490,9490,0
|
|
20240315,120100,341343830,9490,9470,9490,9470,144
|
|
20240315,120000,339978700,9470,9470,9470,9470,6
|
|
20240315,115900,339921880,9480,9480,9480,9480,319
|
|
20240315,115800,336897760,9480,9470,9480,9470,316
|
|
20240315,115700,333902090,9470,9470,9470,9470,2
|
|
20240315,115600,333883150,9470,9480,9480,9470,300
|
|
20240315,115500,331040170,9480,9480,9480,9480,1
|
|
20240315,115400,331030690,9480,9480,9480,9480,16
|
|
20240315,115300,330879010,9480,9480,9480,9480,2
|
|
20240315,115200,330860050,9480,9480,9480,9480,20
|
|
20240315,115100,330670450,9480,9480,9480,9480,3
|
|
20240315,115000,330642010,9480,9480,9480,9480,0
|
|
20240315,114900,330642010,9480,9480,9480,9480,2
|
|
20240315,114800,330623050,9480,9480,9480,9480,2
|
|
20240315,114700,330604090,9480,9480,9480,9480,2
|
|
20240315,114600,330585130,9480,9480,9480,9480,72
|
|
20240315,114500,329902570,9490,9490,9490,9480,252
|
|
20240315,114400,327511380,9490,9490,9490,9490,78
|
|
20240315,114300,326771160,9490,9490,9490,9490,84
|
|
20240315,114200,325974000,9490,9490,9490,9490,0
|
|
20240315,114100,325974000,9490,9480,9490,9480,4
|
|
20240315,114000,325936070,9480,9480,9480,9480,0
|
|
20240315,113900,325936070,9480,9480,9480,9480,3
|
|
20240315,113800,325907630,9480,9480,9480,9480,2
|
|
20240315,113700,325888670,9480,9480,9480,9480,0
|
|
20240315,113600,325888670,9480,9480,9480,9480,2
|
|
20240315,113500,325869710,9480,9490,9490,9480,51
|
|
20240315,113400,325385730,9490,9490,9490,9490,807
|
|
20240315,113300,317727300,9490,9500,9500,9490,1182
|
|
20240315,113200,306508560,9500,9500,9500,9500,142
|
|
20240315,113100,305159560,9500,9500,9500,9500,15
|
|
20240315,113000,305017060,9500,9500,9500,9500,0
|
|
20240315,112900,305017060,9500,9510,9510,9500,28
|
|
20240315,112800,304750790,9510,9500,9510,9500,20
|
|
20240315,112700,304560600,9500,9500,9500,9500,0
|
|
20240315,112600,304560600,9500,9500,9500,9500,26
|
|
20240315,112500,304313600,9500,9500,9500,9500,1000
|
|
20240315,112400,294813600,9500,9500,9500,9500,0
|
|
20240315,112300,294813600,9500,9500,9500,9500,1
|
|
20240315,112200,294804100,9520,9520,9520,9520,0
|
|
20240315,112100,294804100,9520,9520,9520,9520,0
|
|
20240315,112000,294804100,9520,9520,9520,9520,1
|
|
20240315,111900,294794580,9500,9500,9500,9500,3
|
|
20240315,111800,294766080,9500,9510,9510,9500,57
|
|
20240315,111700,294224030,9500,9500,9500,9500,1202
|
|
20240315,111600,282805030,9500,9500,9500,9500,1
|
|
20240315,111500,282795530,9510,9510,9510,9510,75
|
|
20240315,111400,282082280,9510,9510,9510,9510,22
|
|
20240315,111300,281873060,9510,9510,9510,9510,70
|
|
20240315,111200,281207360,9510,9510,9510,9510,20
|
|
20240315,111100,281017160,9510,9510,9510,9510,9
|
|
20240315,111000,280931570,9510,9510,9510,9510,0
|
|
20240315,110900,280931570,9510,9510,9520,9510,152
|
|
20240315,110800,279484970,9500,9480,9500,9480,1111
|
|
20240315,110700,268930910,9480,9490,9490,9480,261
|
|
20240315,110600,266454810,9490,9490,9490,9490,1
|
|
20240315,110500,266445320,9490,9510,9510,9490,3
|
|
20240315,110400,266416810,9520,9510,9520,9510,742
|
|
20240315,110300,259353740,9500,9510,9510,9500,672
|
|
20240315,110200,252969210,9510,9510,9510,9510,22
|
|
20240315,110100,252759990,9520,9520,9520,9520,274
|
|
20240315,110000,250151510,9520,9530,9540,9520,632
|
|
20240315,105900,244128110,9530,9530,9540,9530,127
|
|
20240315,105800,242916800,9530,9530,9530,9530,239
|
|
20240315,105700,240639130,9530,9530,9530,9530,60
|
|
20240315,105600,240067330,9510,9530,9530,9510,2
|
|
20240315,105500,240048290,9510,9530,9530,9510,8
|
|
20240315,105400,239972070,9530,9530,9530,9530,1061
|
|
20240315,105300,229860740,9520,9520,9520,9520,0
|
|
20240315,105200,229860740,9520,9520,9520,9520,55
|
|
20240315,105100,229337140,9520,9510,9520,9510,33
|
|
20240315,105000,229023000,9510,9510,9510,9510,1
|
|
20240315,104900,229013490,9510,9510,9510,9510,37
|
|
20240315,104800,228661620,9510,9510,9510,9510,167
|
|
20240315,104700,227073450,9510,9510,9510,9510,1
|
|
20240315,104600,227063940,9510,9510,9510,9510,2
|
|
20240315,104500,227044920,9510,9510,9510,9510,87
|
|
20240315,104400,226217550,9500,9500,9500,9500,88
|
|
20240315,104300,225381550,9500,9500,9500,9500,0
|
|
20240315,104200,225381550,9500,9500,9500,9500,20
|
|
20240315,104100,225191550,9500,9500,9500,9500,122
|
|
20240315,104000,224032550,9500,9500,9500,9500,0
|
|
20240315,103900,224032550,9500,9500,9500,9500,362
|
|
20240315,103800,220593550,9500,9530,9530,9500,56
|
|
20240315,103700,220059900,9500,9500,9500,9500,2
|
|
20240315,103600,220040900,9540,9520,9540,9520,500
|
|
20240315,103500,215276080,9520,9520,9520,9520,204
|
|
20240315,103400,213334000,9520,9500,9520,9500,1019
|
|
20240315,103300,203647670,9490,9490,9490,9490,2
|
|
20240315,103200,203628690,9500,9490,9500,9490,1007
|
|
20240315,103100,194071350,9490,9490,9490,9490,3
|
|
20240315,103000,194042880,9490,9490,9490,9490,9
|
|
20240315,102900,193957470,9480,9480,9480,9480,2
|
|
20240315,102800,193938510,9480,9480,9480,9480,181
|
|
20240315,102700,192222630,9480,9480,9480,9480,0
|
|
20240315,102600,192222630,9480,9480,9480,9480,1
|
|
20240315,102500,192213150,9480,9490,9490,9480,4
|
|
20240315,102400,192175200,9490,9490,9490,9490,2
|
|
20240315,102300,192156220,9480,9480,9480,9470,80
|
|
20240315,102200,191398320,9480,9480,9480,9480,0
|
|
20240315,102100,191398320,9480,9480,9480,9480,12
|
|
20240315,102000,191284560,9480,9490,9490,9480,560
|
|
20240315,101900,185975590,9470,9470,9470,9470,22
|
|
20240315,101800,185767250,9470,9490,9490,9470,95
|
|
20240315,101700,184865760,9490,9470,9490,9470,12
|
|
20240315,101600,184751920,9470,9470,9470,9470,38
|
|
20240315,101500,184392060,9470,9470,9470,9470,4
|
|
20240315,101400,184354180,9460,9460,9460,9460,0
|
|
20240315,101300,184354180,9460,9460,9460,9460,26
|
|
20240315,101200,184108220,9460,9460,9460,9460,20
|
|
20240315,101100,183919020,9460,9460,9460,9460,2
|
|
20240315,101000,183900100,9460,9460,9460,9460,0
|
|
20240315,100900,183900100,9460,9480,9480,9460,142
|
|
20240315,100800,182554390,9490,9480,9490,9480,349
|
|
20240315,100700,179245860,9480,9480,9480,9480,0
|
|
20240315,100600,179245860,9480,9480,9480,9480,1
|
|
20240315,100500,179236380,9490,9480,9490,9480,132
|
|
20240315,100400,177983960,9480,9490,9490,9480,283
|
|
20240315,100300,175301030,9480,9480,9480,9480,539
|
|
20240315,100200,170191310,9480,9460,9480,9460,315
|
|
20240315,100100,167205610,9450,9460,9460,9450,2
|
|
20240315,100000,167186700,9440,9440,9440,9440,0
|
|
20240315,095900,167186700,9440,9440,9440,9440,0
|
|
20240315,095800,167186700,9440,9440,9440,9440,2
|
|
20240315,095700,167167820,9480,9450,9480,9450,12
|
|
20240315,095600,167054120,9440,9440,9450,9440,16
|
|
20240315,095500,166903050,9440,9450,9450,9440,7
|
|
20240315,095400,166836910,9450,9450,9450,9450,0
|
|
20240315,095300,166836910,9450,9450,9450,9450,0
|
|
20240315,095200,166836910,9450,9410,9450,9410,399
|
|
20240315,095100,163075680,9400,9400,9400,9400,87
|
|
20240315,095000,162257880,9400,9430,9430,9400,2
|
|
20240315,094900,162239050,9400,9400,9400,9400,3
|
|
20240315,094800,162210850,9400,9400,9400,9400,2
|
|
20240315,094700,162192050,9400,9400,9400,9400,4
|
|
20240315,094600,162154450,9400,9400,9400,9400,1
|
|
20240315,094500,162145050,9400,9400,9400,9400,1
|
|
20240315,094400,162135650,9400,9400,9400,9400,150
|
|
20240315,094300,160725650,9400,9390,9400,9390,531
|
|
20240315,094200,155737470,9400,9400,9400,9400,620
|
|
20240315,094100,149909470,9400,9400,9400,9400,3
|
|
20240315,094000,149881270,9390,9390,9390,9390,0
|
|
20240315,093900,149881270,9390,9400,9400,9390,3
|
|
20240315,093800,149853090,9400,9400,9400,9390,522
|
|
20240315,093700,144946810,9380,9380,9380,9380,0
|
|
20240315,093600,144946810,9380,9380,9380,9380,1
|
|
20240315,093500,144937430,9380,9380,9380,9380,272
|
|
20240315,093400,142386070,9380,9380,9380,9380,0
|
|
20240315,093300,142386070,9380,9380,9390,9380,550
|
|
20240315,093200,137227060,9380,9390,9390,9380,360
|
|
20240315,093100,133846860,9390,9380,9390,9380,36
|
|
20240315,093000,133509140,9380,9380,9390,9380,689
|
|
20240315,092900,127041320,9380,9380,9390,9380,4
|
|
20240315,092800,127003780,9390,9390,9390,9390,33
|
|
20240315,092700,126693910,9390,9390,9390,9390,587
|
|
20240315,092600,121181980,9390,9400,9400,9390,1352
|
|
20240315,092500,108474980,9400,9410,9410,9400,229
|
|
20240315,092400,106320670,9420,9420,9420,9420,456
|
|
20240315,092300,102025150,9420,9430,9430,9420,212
|
|
20240315,092200,100027070,9420,9420,9420,9420,46
|
|
20240315,092100,99593750,9460,9420,9460,9420,135
|
|
20240315,092000,98320930,9480,9390,9480,9390,1133
|
|
20240315,091900,87617290,9390,9390,9390,9380,131
|
|
20240315,091800,86387210,9390,9410,9410,9380,2116
|
|
20240315,091700,66503720,9410,9420,9420,9410,546
|
|
20240315,091600,61360600,9420,9420,9420,9420,73
|
|
20240315,091500,60672940,9420,9430,9430,9420,304
|
|
20240315,091400,57806230,9420,9440,9440,9420,1681
|
|
20240315,091300,41960310,9440,9440,9440,9440,99
|
|
20240315,091200,41025750,9430,9440,9440,9430,573
|
|
20240315,091100,35619210,9440,9440,9470,9440,411
|
|
20240315,091000,31730950,9430,9430,9430,9430,80
|
|
20240315,090900,30976550,9430,9430,9440,9430,22
|
|
20240315,090800,30769040,9430,9430,9430,9430,1
|
|
20240315,090700,30759610,9430,9430,9430,9430,3
|
|
20240315,090600,30731320,9420,9420,9420,9420,10
|
|
20240315,090500,30637120,9410,9420,9420,9410,426
|
|
20240315,090400,26626060,9470,9470,9470,9470,23
|
|
20240315,090300,26408250,9470,9430,9470,9410,553
|
|
20240315,090200,21202030,9440,9450,9450,9440,954
|
|
20240315,090100,12192730,9450,9460,9460,9450,281
|
|
20240315,090000,9537180,9500,9500,9500,9460,1005
|