599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,574168620,9410,9410,9410,9410,1092
|
|
20240318,185500,574168620,9410,9410,9410,9410,0
|
|
20240318,185400,574168620,9410,9410,9410,9410,0
|
|
20240318,185300,574168620,9410,9410,9410,9410,0
|
|
20240318,185200,574168620,9410,9410,9410,9410,0
|
|
20240318,185100,574168620,9410,9410,9410,9410,0
|
|
20240318,185000,574168620,9410,9410,9410,9410,0
|
|
20240318,184900,574168620,9410,9410,9410,9410,0
|
|
20240318,184800,574168620,9410,9410,9410,9410,0
|
|
20240318,184700,574168620,9410,9410,9410,9410,0
|
|
20240318,184600,574168620,9410,9410,9410,9410,0
|
|
20240318,184500,574168620,9410,9410,9410,9410,0
|
|
20240318,184400,574168620,9410,9410,9410,9410,0
|
|
20240318,184300,574168620,9410,9410,9410,9410,0
|
|
20240318,184200,574168620,9410,9410,9410,9410,0
|
|
20240318,184100,574168620,9410,9410,9410,9410,0
|
|
20240318,184000,574168620,9410,9410,9410,9410,0
|
|
20240318,183900,574168620,9410,9410,9410,9410,0
|
|
20240318,183800,574168620,9410,9410,9410,9410,0
|
|
20240318,183700,574168620,9410,9410,9410,9410,0
|
|
20240318,183600,574168620,9410,9410,9410,9410,0
|
|
20240318,183500,574168620,9410,9410,9410,9410,0
|
|
20240318,183400,574168620,9410,9410,9410,9410,0
|
|
20240318,183300,574168620,9410,9410,9410,9410,0
|
|
20240318,183200,574168620,9410,9410,9410,9410,0
|
|
20240318,183100,574168620,9410,9410,9410,9410,0
|
|
20240318,183000,574168620,9410,9410,9410,9410,0
|
|
20240318,182900,574168620,9410,9410,9410,9410,0
|
|
20240318,182800,574168620,9410,9410,9410,9410,0
|
|
20240318,182700,574168620,9410,9410,9410,9410,0
|
|
20240318,182600,574168620,9410,9410,9410,9410,1092
|
|
20240318,182500,574168620,9410,9410,9410,9410,0
|
|
20240318,182400,574168620,9410,9410,9410,9410,0
|
|
20240318,182300,574168620,9410,9410,9410,9410,0
|
|
20240318,182200,574168620,9410,9410,9410,9410,0
|
|
20240318,182100,574168620,9410,9410,9410,9410,0
|
|
20240318,182000,574168620,9410,9410,9410,9410,0
|
|
20240318,181900,574168620,9410,9410,9410,9410,0
|
|
20240318,181800,574168620,9410,9410,9410,9410,0
|
|
20240318,181700,574168620,9410,9410,9410,9410,0
|
|
20240318,181600,574168620,9410,9410,9410,9410,0
|
|
20240318,181500,574168620,9410,9410,9410,9410,0
|
|
20240318,181400,574168620,9410,9410,9410,9410,0
|
|
20240318,181300,574168620,9410,9410,9410,9410,0
|
|
20240318,181200,574168620,9410,9410,9410,9410,0
|
|
20240318,181100,574168620,9410,9410,9410,9410,0
|
|
20240318,181000,574168620,9410,9410,9410,9410,0
|
|
20240318,180900,574168620,9410,9410,9410,9410,0
|
|
20240318,180800,574168620,9410,9410,9410,9410,0
|
|
20240318,180700,574168620,9410,9410,9410,9410,0
|
|
20240318,180600,574168620,9410,9410,9410,9410,0
|
|
20240318,180500,574168620,9410,9410,9410,9410,0
|
|
20240318,180400,574168620,9410,9410,9410,9410,0
|
|
20240318,180300,574168620,9410,9410,9410,9410,0
|
|
20240318,180200,574168620,9410,9410,9410,9410,0
|
|
20240318,180100,574168620,9410,9410,9410,9410,0
|
|
20240318,180000,574168620,9410,9410,9410,9410,0
|
|
20240318,175900,574168620,9410,9410,9410,9410,0
|
|
20240318,175800,574168620,9410,9410,9410,9410,0
|
|
20240318,175700,574168620,9410,9410,9410,9410,0
|
|
20240318,175600,574168620,9410,9410,9410,9410,1092
|
|
20240318,175500,574168620,9410,9410,9410,9410,0
|
|
20240318,175400,574168620,9410,9410,9410,9410,0
|
|
20240318,175300,574168620,9410,9410,9410,9410,0
|
|
20240318,175200,574168620,9410,9410,9410,9410,0
|
|
20240318,175100,574168620,9410,9410,9410,9410,0
|
|
20240318,175000,574168620,9410,9410,9410,9410,0
|
|
20240318,174900,574168620,9410,9410,9410,9410,0
|
|
20240318,174800,574168620,9410,9410,9410,9410,0
|
|
20240318,174700,574168620,9410,9410,9410,9410,0
|
|
20240318,174600,574168620,9410,9410,9410,9410,0
|
|
20240318,174500,574168620,9410,9410,9410,9410,0
|
|
20240318,174400,574168620,9410,9410,9410,9410,0
|
|
20240318,174300,574168620,9410,9410,9410,9410,0
|
|
20240318,174200,574168620,9410,9410,9410,9410,0
|
|
20240318,174100,574168620,9410,9410,9410,9410,0
|
|
20240318,174000,574168620,9410,9410,9410,9410,0
|
|
20240318,173900,574168620,9410,9410,9410,9410,0
|
|
20240318,173800,574168620,9410,9410,9410,9410,0
|
|
20240318,173700,574168620,9410,9410,9410,9410,0
|
|
20240318,173600,574168620,9410,9410,9410,9410,0
|
|
20240318,173500,574168620,9410,9410,9410,9410,0
|
|
20240318,173400,574168620,9410,9410,9410,9410,0
|
|
20240318,173300,574168620,9410,9410,9410,9410,0
|
|
20240318,173200,574168620,9410,9410,9410,9410,0
|
|
20240318,173100,574168620,9410,9410,9410,9410,0
|
|
20240318,173000,574168620,9410,9410,9410,9410,0
|
|
20240318,172900,574168620,9410,9410,9410,9410,0
|
|
20240318,172800,574168620,9410,9410,9410,9410,0
|
|
20240318,172700,574168620,9410,9410,9410,9410,0
|
|
20240318,172600,574168620,9410,9410,9410,9410,1092
|
|
20240318,172500,574168620,9410,9410,9410,9410,0
|
|
20240318,172400,574168620,9410,9410,9410,9410,0
|
|
20240318,172300,574168620,9410,9410,9410,9410,0
|
|
20240318,172200,574168620,9410,9410,9410,9410,0
|
|
20240318,172100,574168620,9410,9410,9410,9410,0
|
|
20240318,172000,574168620,9410,9410,9410,9410,0
|
|
20240318,171900,574168620,9410,9410,9410,9410,0
|
|
20240318,171800,574168620,9410,9410,9410,9410,0
|
|
20240318,171700,574168620,9410,9410,9410,9410,0
|
|
20240318,171600,574168620,9410,9410,9410,9410,0
|
|
20240318,171500,574168620,9410,9410,9410,9410,0
|
|
20240318,171400,574168620,9410,9410,9410,9410,0
|
|
20240318,171300,574168620,9410,9410,9410,9410,0
|
|
20240318,171200,574168620,9410,9410,9410,9410,0
|
|
20240318,171100,574168620,9410,9410,9410,9410,0
|
|
20240318,171000,574168620,9410,9410,9410,9410,0
|
|
20240318,170900,574168620,9410,9410,9410,9410,0
|
|
20240318,170800,574168620,9410,9410,9410,9410,0
|
|
20240318,170700,574168620,9410,9410,9410,9410,0
|
|
20240318,170600,574168620,9410,9410,9410,9410,0
|
|
20240318,170500,574168620,9410,9410,9410,9410,0
|
|
20240318,170400,574168620,9410,9410,9410,9410,0
|
|
20240318,170300,574168620,9410,9410,9410,9410,0
|
|
20240318,170200,574168620,9410,9410,9410,9410,0
|
|
20240318,170100,574168620,9410,9410,9410,9410,0
|
|
20240318,170000,574168620,9410,9410,9410,9410,0
|
|
20240318,165900,574168620,9410,9410,9410,9410,0
|
|
20240318,165800,574168620,9410,9410,9410,9410,0
|
|
20240318,165700,574168620,9410,9410,9410,9410,0
|
|
20240318,165600,574168620,9410,9410,9410,9410,1092
|
|
20240318,165500,574168620,9410,9410,9410,9410,0
|
|
20240318,165400,574168620,9410,9410,9410,9410,0
|
|
20240318,165300,574168620,9410,9410,9410,9410,0
|
|
20240318,165200,574168620,9410,9410,9410,9410,0
|
|
20240318,165100,574168620,9410,9410,9410,9410,0
|
|
20240318,165000,574168620,9410,9410,9410,9410,0
|
|
20240318,164900,574168620,9410,9410,9410,9410,0
|
|
20240318,164800,574168620,9410,9410,9410,9410,0
|
|
20240318,164700,574168620,9410,9410,9410,9410,0
|
|
20240318,164600,574168620,9410,9410,9410,9410,0
|
|
20240318,164500,574168620,9410,9410,9410,9410,0
|
|
20240318,164400,574168620,9410,9410,9410,9410,0
|
|
20240318,164300,574168620,9410,9410,9410,9410,0
|
|
20240318,164200,574168620,9410,9410,9410,9410,0
|
|
20240318,164100,574168620,9410,9410,9410,9410,0
|
|
20240318,164000,574168620,9410,9410,9410,9410,0
|
|
20240318,163900,574168620,9410,9410,9410,9410,0
|
|
20240318,163800,574168620,9410,9410,9410,9410,0
|
|
20240318,163700,574168620,9410,9410,9410,9410,0
|
|
20240318,163600,574168620,9410,9410,9410,9410,0
|
|
20240318,163500,574168620,9410,9410,9410,9410,0
|
|
20240318,163400,574168620,9410,9410,9410,9410,0
|
|
20240318,163300,574168620,9410,9410,9410,9410,0
|
|
20240318,163200,574168620,9410,9410,9410,9410,0
|
|
20240318,163100,574168620,9410,9410,9410,9410,0
|
|
20240318,163000,574168620,9410,9410,9410,9410,0
|
|
20240318,162900,574168620,9410,9410,9410,9410,0
|
|
20240318,162800,574168620,9410,9410,9410,9410,0
|
|
20240318,162700,574168620,9410,9410,9410,9410,0
|
|
20240318,162600,574168620,9410,9410,9410,9410,1092
|
|
20240318,162500,574168620,9410,9410,9410,9410,0
|
|
20240318,162400,574168620,9410,9410,9410,9410,0
|
|
20240318,162300,574168620,9410,9410,9410,9410,0
|
|
20240318,162200,574168620,9410,9410,9410,9410,0
|
|
20240318,162100,574168620,9410,9410,9410,9410,0
|
|
20240318,162000,574168620,9410,9410,9410,9410,0
|
|
20240318,161900,574168620,9410,9410,9410,9410,0
|
|
20240318,161800,574168620,9410,9410,9410,9410,0
|
|
20240318,161700,574168620,9410,9410,9410,9410,0
|
|
20240318,161600,574168620,9410,9410,9410,9410,0
|
|
20240318,161500,574168620,9410,9410,9410,9410,0
|
|
20240318,161400,574168620,9410,9410,9410,9410,0
|
|
20240318,161300,574168620,9410,9410,9410,9410,0
|
|
20240318,161200,574168620,9410,9410,9410,9410,0
|
|
20240318,161100,574168620,9410,9410,9410,9410,0
|
|
20240318,161000,574168620,9410,9410,9410,9410,0
|
|
20240318,160900,574168620,9410,9410,9410,9410,0
|
|
20240318,160800,574168620,9410,9410,9410,9410,0
|
|
20240318,160700,574168620,9410,9410,9410,9410,0
|
|
20240318,160600,574168620,9410,9410,9410,9410,0
|
|
20240318,160500,574168620,9410,9410,9410,9410,0
|
|
20240318,160400,574168620,9410,9410,9410,9410,0
|
|
20240318,160300,574168620,9410,9410,9410,9410,0
|
|
20240318,160200,574168620,9410,9410,9410,9410,0
|
|
20240318,160100,574168620,9410,9410,9410,9410,0
|
|
20240318,160000,574168620,9410,9410,9410,9410,0
|
|
20240318,155900,574168620,9410,9410,9410,9410,0
|
|
20240318,155800,574168620,9410,9410,9410,9410,0
|
|
20240318,155700,574168620,9410,9410,9410,9410,0
|
|
20240318,155600,574168620,9410,9410,9410,9410,1092
|
|
20240318,155500,574168620,9410,9410,9410,9410,0
|
|
20240318,155400,574168620,9410,9410,9410,9410,0
|
|
20240318,155300,574168620,9410,9410,9410,9410,0
|
|
20240318,155200,574168620,9410,9410,9410,9410,0
|
|
20240318,155100,574168620,9410,9410,9410,9410,0
|
|
20240318,155000,574168620,9410,9410,9410,9410,0
|
|
20240318,154900,574168620,9410,9410,9410,9410,0
|
|
20240318,154800,574168620,9410,9410,9410,9410,0
|
|
20240318,154700,574168620,9410,9410,9410,9410,0
|
|
20240318,154600,574168620,9410,9410,9410,9410,0
|
|
20240318,154500,574168620,9410,9410,9410,9410,0
|
|
20240318,154400,574168620,9410,9410,9410,9410,0
|
|
20240318,154300,574168620,9410,9410,9410,9410,0
|
|
20240318,154200,574168620,9410,9410,9410,9410,0
|
|
20240318,154100,574168620,9410,9410,9410,9410,0
|
|
20240318,154000,574168620,9410,9410,9410,9410,0
|
|
20240318,153900,574168620,9410,9410,9410,9410,0
|
|
20240318,153800,574168620,9410,9410,9410,9410,0
|
|
20240318,153700,574168620,9410,9410,9410,9410,0
|
|
20240318,153600,574168620,9410,9410,9410,9410,0
|
|
20240318,153500,574168620,9410,9410,9410,9410,0
|
|
20240318,153400,574168620,9410,9410,9410,9410,0
|
|
20240318,153300,574168620,9410,9410,9410,9410,0
|
|
20240318,153200,574168620,9410,9410,9410,9410,0
|
|
20240318,153100,574168620,9410,9410,9410,9410,0
|
|
20240318,153000,574168620,9410,9410,9410,9410,1092
|
|
20240318,152900,563892900,9400,9400,9400,9400,0
|
|
20240318,152800,563892900,9400,9400,9400,9400,0
|
|
20240318,152700,563892900,9400,9400,9400,9400,0
|
|
20240318,152600,563892900,9400,9400,9400,9400,0
|
|
20240318,152500,563892900,9400,9400,9400,9400,0
|
|
20240318,152400,563892900,9400,9400,9400,9400,0
|
|
20240318,152300,563892900,9400,9400,9400,9400,0
|
|
20240318,152200,563892900,9400,9400,9400,9400,0
|
|
20240318,152100,563892900,9400,9400,9400,9400,0
|
|
20240318,152000,563892900,9400,9400,9400,9400,0
|
|
20240318,151900,563892900,9400,9400,9400,9400,3
|
|
20240318,151800,563864700,9380,9400,9400,9380,33
|
|
20240318,151700,563554720,9400,9400,9400,9400,21
|
|
20240318,151600,563357320,9380,9370,9380,9370,55
|
|
20240318,151500,562841950,9370,9400,9400,9370,73
|
|
20240318,151400,562156550,9390,9390,9390,9390,41
|
|
20240318,151300,561771560,9390,9390,9390,9390,0
|
|
20240318,151200,561771560,9390,9390,9390,9390,0
|
|
20240318,151100,561771560,9390,9390,9390,9390,55
|
|
20240318,151000,561255110,9380,9380,9380,9380,10
|
|
20240318,150900,561161310,9370,9380,9380,9370,60
|
|
20240318,150800,560598890,9370,9370,9370,9370,0
|
|
20240318,150700,560598890,9370,9380,9380,9370,750
|
|
20240318,150600,553565380,9390,9390,9390,9390,24
|
|
20240318,150500,553340020,9380,9390,9390,9380,25
|
|
20240318,150400,553105300,9390,9390,9390,9390,10
|
|
20240318,150300,553011400,9390,9390,9390,9390,0
|
|
20240318,150200,553011400,9390,9390,9390,9390,21
|
|
20240318,150100,552814210,9400,9400,9400,9400,0
|
|
20240318,150000,552814210,9400,9400,9400,9400,0
|
|
20240318,145900,552814210,9400,9390,9400,9390,32
|
|
20240318,145800,552513510,9390,9390,9390,9390,10
|
|
20240318,145700,552419610,9410,9410,9410,9410,40
|
|
20240318,145600,552043210,9400,9390,9400,9390,59
|
|
20240318,145500,551488830,9370,9390,9390,9370,200
|
|
20240318,145400,549613890,9400,9400,9400,9400,0
|
|
20240318,145300,549613890,9400,9400,9400,9400,47
|
|
20240318,145200,549172090,9400,9400,9400,9400,34
|
|
20240318,145100,548852490,9390,9410,9410,9380,110
|
|
20240318,145000,547819580,9410,9410,9410,9410,21
|
|
20240318,144900,547621970,9390,9390,9390,9390,0
|
|
20240318,144800,547621970,9390,9390,9390,9390,11
|
|
20240318,144700,547518680,9410,9410,9410,9410,8
|
|
20240318,144600,547443400,9390,9390,9390,9390,22
|
|
20240318,144500,547236820,9390,9420,9420,9390,22
|
|
20240318,144400,547029880,9390,9390,9390,9390,0
|
|
20240318,144300,547029880,9390,9390,9390,9390,21
|
|
20240318,144200,546832690,9390,9390,9390,9390,13
|
|
20240318,144100,546710620,9390,9390,9390,9390,0
|
|
20240318,144000,546710620,9390,9410,9410,9390,31
|
|
20240318,143900,546419090,9410,9410,9410,9410,11
|
|
20240318,143800,546315580,9410,9410,9410,9410,0
|
|
20240318,143700,546315580,9410,9410,9410,9410,22
|
|
20240318,143600,546108560,9410,9390,9410,9390,74
|
|
20240318,143500,545413080,9380,9390,9390,9380,68
|
|
20240318,143400,544774590,9390,9390,9390,9390,21
|
|
20240318,143300,544577400,9390,9390,9390,9390,31
|
|
20240318,143200,544286310,9380,9380,9380,9380,322
|
|
20240318,143100,541265950,9390,9390,9390,9390,140
|
|
20240318,143000,539951350,9390,9390,9390,9390,0
|
|
20240318,142900,539951350,9390,9370,9420,9370,5274
|
|
20240318,142800,490303530,9380,9380,9380,9380,30
|
|
20240318,142700,490022130,9370,9380,9380,9370,14
|
|
20240318,142600,489890940,9390,9380,9390,9380,50
|
|
20240318,142500,489421730,9380,9380,9380,9380,0
|
|
20240318,142400,489421730,9380,9380,9380,9380,32
|
|
20240318,142300,489121570,9380,9380,9380,9380,1
|
|
20240318,142200,489112190,9380,9380,9390,9380,23
|
|
20240318,142100,488896360,9380,9380,9390,9380,24
|
|
20240318,142000,488671140,9380,9380,9380,9380,27
|
|
20240318,141900,488417880,9380,9380,9380,9380,0
|
|
20240318,141800,488417880,9380,9380,9380,9380,31
|
|
20240318,141700,488127100,9380,9380,9380,9380,12
|
|
20240318,141600,488014540,9390,9390,9390,9390,90
|
|
20240318,141500,487169440,9380,9380,9380,9380,22
|
|
20240318,141400,486963080,9380,9390,9390,9380,180
|
|
20240318,141300,485273160,9390,9390,9390,9390,15
|
|
20240318,141200,485132310,9390,9390,9390,9390,21
|
|
20240318,141100,484935120,9390,9390,9390,9390,12
|
|
20240318,141000,484822440,9390,9390,9390,9390,28
|
|
20240318,140900,484559520,9390,9390,9390,9390,21
|
|
20240318,140800,484362330,9390,9400,9400,9390,22
|
|
20240318,140700,484155630,9400,9400,9400,9400,2
|
|
20240318,140600,484136830,9390,9390,9390,9390,0
|
|
20240318,140500,484136830,9390,9390,9390,9390,32
|
|
20240318,140400,483836350,9390,9390,9390,9390,0
|
|
20240318,140300,483836350,9390,9390,9390,9390,11
|
|
20240318,140200,483733060,9400,9400,9400,9400,22
|
|
20240318,140100,483526260,9400,9380,9400,9380,13
|
|
20240318,140000,483404080,9380,9390,9390,9380,25
|
|
20240318,135900,483169340,9390,9390,9390,9390,10
|
|
20240318,135800,483075440,9400,9400,9400,9400,0
|
|
20240318,135700,483075440,9400,9400,9400,9400,11
|
|
20240318,135600,482972040,9390,9390,9390,9390,24
|
|
20240318,135500,482746680,9400,9390,9400,9390,27
|
|
20240318,135400,482493050,9390,9390,9390,9390,0
|
|
20240318,135300,482493050,9390,9390,9390,9390,132
|
|
20240318,135200,481253570,9390,9390,9390,9390,11
|
|
20240318,135100,481150280,9380,9380,9380,9380,381
|
|
20240318,135000,477576500,9380,9380,9380,9380,22
|
|
20240318,134900,477370140,9380,9380,9380,9380,22
|
|
20240318,134800,477163780,9380,9380,9380,9380,1
|
|
20240318,134700,477154400,9380,9380,9380,9380,22
|
|
20240318,134600,476948040,9380,9380,9380,9380,11
|
|
20240318,134500,476844860,9380,9380,9380,9380,21
|
|
20240318,134400,476647880,9360,9360,9360,9360,0
|
|
20240318,134300,476647880,9360,9360,9360,9360,2
|
|
20240318,134200,476629160,9380,9360,9380,9360,562
|
|
20240318,134100,471368620,9360,9370,9370,9360,1753
|
|
20240318,134000,454960320,9380,9380,9380,9380,32
|
|
20240318,133900,454660160,9370,9370,9370,9370,29
|
|
20240318,133800,454388430,9370,9380,9380,9370,195
|
|
20240318,133700,452560970,9370,9370,9370,9370,0
|
|
20240318,133600,452560970,9370,9370,9390,9370,482
|
|
20240318,133500,448044390,9370,9380,9380,9370,122
|
|
20240318,133400,446900910,9370,9370,9370,9370,0
|
|
20240318,133300,446900910,9370,9380,9380,9370,360
|
|
20240318,133200,443527610,9400,9400,9400,9400,0
|
|
20240318,133100,443527610,9400,9400,9400,9400,22
|
|
20240318,133000,443320810,9400,9390,9400,9390,25
|
|
20240318,132900,443085940,9400,9400,9400,9400,22
|
|
20240318,132800,442879140,9370,9370,9370,9370,0
|
|
20240318,132700,442879140,9370,9390,9390,9370,1837
|
|
20240318,132600,425662930,9400,9400,9400,9400,2
|
|
20240318,132500,425644130,9400,9400,9400,9400,21
|
|
20240318,132400,425446730,9400,9400,9400,9400,27
|
|
20240318,132300,425192930,9400,9400,9400,9400,11
|
|
20240318,132200,425089530,9390,9400,9400,9390,25
|
|
20240318,132100,424854570,9400,9400,9400,9400,12
|
|
20240318,132000,424741770,9400,9400,9400,9400,0
|
|
20240318,131900,424741770,9400,9400,9400,9400,0
|
|
20240318,131800,424741770,9400,9400,9400,9400,35
|
|
20240318,131700,424412770,9400,9390,9400,9390,21
|
|
20240318,131600,424215470,9390,9390,9400,9390,207
|
|
20240318,131500,422271680,9400,9400,9400,9400,122
|
|
20240318,131400,421124880,9410,9410,9410,9410,17
|
|
20240318,131300,420964910,9420,9420,9420,9420,1
|
|
20240318,131200,420955490,9420,9420,9420,9420,32
|
|
20240318,131100,420654050,9420,9420,9420,9420,11
|
|
20240318,131000,420550430,9420,9420,9420,9420,133
|
|
20240318,130900,419297570,9430,9430,9430,9430,42
|
|
20240318,130800,418901510,9430,9430,9430,9430,0
|
|
20240318,130700,418901510,9430,9430,9430,9430,3
|
|
20240318,130600,418873220,9430,9430,9430,9430,30
|
|
20240318,130500,418590320,9430,9430,9430,9430,11
|
|
20240318,130400,418486590,9430,9430,9430,9430,0
|
|
20240318,130300,418486590,9430,9430,9430,9430,22
|
|
20240318,130200,418279130,9430,9430,9430,9420,21
|
|
20240318,130100,418081110,9450,9450,9450,9450,2
|
|
20240318,130000,418062210,9440,9440,9440,9440,21
|
|
20240318,125900,417863970,9440,9440,9440,9440,10
|
|
20240318,125800,417769570,9450,9450,9450,9450,12
|
|
20240318,125700,417656170,9440,9450,9450,9440,24
|
|
20240318,125600,417429400,9450,9450,9450,9450,13
|
|
20240318,125500,417306550,9440,9450,9450,9440,24
|
|
20240318,125400,417079930,9450,9450,9450,9450,0
|
|
20240318,125300,417079930,9450,9440,9450,9440,86
|
|
20240318,125200,416267850,9450,9440,9450,9440,115
|
|
20240318,125100,415181200,9440,9440,9440,9440,19
|
|
20240318,125000,415001840,9420,9420,9420,9420,48
|
|
20240318,124900,414549680,9420,9420,9420,9420,0
|
|
20240318,124800,414549680,9420,9430,9430,9420,17
|
|
20240318,124700,414389450,9450,9450,9450,9450,43
|
|
20240318,124600,413983100,9450,9450,9450,9450,63
|
|
20240318,124500,413387750,9430,9430,9430,9430,0
|
|
20240318,124400,413387750,9430,9440,9440,9430,644
|
|
20240318,124300,407314490,9440,9440,9440,9440,0
|
|
20240318,124200,407314490,9440,9440,9450,9440,11
|
|
20240318,124100,407210640,9450,9450,9450,9450,21
|
|
20240318,124000,407012190,9450,9450,9450,9450,0
|
|
20240318,123900,407012190,9450,9440,9450,9440,13
|
|
20240318,123800,406889350,9450,9450,9450,9450,31
|
|
20240318,123700,406596400,9450,9450,9450,9450,0
|
|
20240318,123600,406596400,9450,9450,9450,9450,350
|
|
20240318,123500,403288900,9450,9440,9450,9440,36
|
|
20240318,123400,402948820,9450,9460,9460,9450,546
|
|
20240318,123300,397789090,9450,9450,9450,9450,753
|
|
20240318,123200,390673240,9450,9440,9450,9440,724
|
|
20240318,123100,383836430,9440,9430,9440,9430,1977
|
|
20240318,123000,365178850,9430,9430,9430,9430,0
|
|
20240318,122900,365178850,9430,9420,9430,9420,137
|
|
20240318,122800,363887280,9420,9420,9420,9420,353
|
|
20240318,122700,360562020,9420,9420,9420,9420,11
|
|
20240318,122600,360458400,9420,9420,9420,9420,0
|
|
20240318,122500,360458400,9420,9420,9420,9420,42
|
|
20240318,122400,360062760,9420,9420,9420,9420,0
|
|
20240318,122300,360062760,9420,9420,9420,9420,21
|
|
20240318,122200,359864940,9400,9400,9400,9400,0
|
|
20240318,122100,359864940,9400,9410,9410,9400,26
|
|
20240318,122000,359620520,9420,9420,9420,9420,161
|
|
20240318,121900,358103900,9430,9410,9430,9410,1969
|
|
20240318,121800,339558470,9410,9410,9410,9410,0
|
|
20240318,121700,339558470,9410,9410,9410,9410,0
|
|
20240318,121600,339558470,9410,9410,9410,9410,32
|
|
20240318,121500,339257350,9400,9400,9400,9400,1
|
|
20240318,121400,339247950,9400,9400,9410,9400,30
|
|
20240318,121300,338965840,9410,9410,9410,9410,122
|
|
20240318,121200,337817820,9410,9410,9410,9410,20
|
|
20240318,121100,337629620,9410,9410,9410,9410,2
|
|
20240318,121000,337610800,9400,9400,9410,9400,55
|
|
20240318,120900,337093450,9400,9400,9400,9400,438
|
|
20240318,120800,332976250,9410,9420,9420,9410,62
|
|
20240318,120700,332392220,9420,9410,9420,9410,1321
|
|
20240318,120600,319955610,9410,9420,9420,9400,124
|
|
20240318,120500,318788460,9420,9410,9420,9410,94
|
|
20240318,120400,317903020,9420,9420,9420,9420,0
|
|
20240318,120300,317903020,9420,9420,9420,9420,32
|
|
20240318,120200,317601580,9420,9420,9420,9420,11
|
|
20240318,120100,317497960,9400,9390,9400,9390,2088
|
|
20240318,120000,297870930,9380,9380,9380,9380,12
|
|
20240318,115900,297758370,9370,9390,9390,9370,867
|
|
20240318,115800,289632070,9390,9390,9390,9390,17
|
|
20240318,115700,289472440,9390,9380,9390,9380,123
|
|
20240318,115600,288317600,9380,9380,9380,9380,2
|
|
20240318,115500,288298840,9380,9390,9390,9380,45
|
|
20240318,115400,287876390,9370,9370,9370,9370,0
|
|
20240318,115300,287876390,9370,9380,9380,9370,332
|
|
20240318,115200,284765530,9380,9390,9390,9380,17
|
|
20240318,115100,284605980,9380,9380,9380,9380,81
|
|
20240318,115000,283846200,9380,9380,9380,9380,18
|
|
20240318,114900,283677360,9400,9400,9400,9390,34
|
|
20240318,114800,283357910,9400,9400,9400,9390,1029
|
|
20240318,114700,273685480,9400,9400,9400,9400,0
|
|
20240318,114600,273685480,9400,9390,9400,9390,2
|
|
20240318,114500,273666690,9390,9390,9390,9390,921
|
|
20240318,114400,265018500,9400,9400,9400,9400,0
|
|
20240318,114300,265018500,9400,9400,9400,9400,12
|
|
20240318,114200,264905700,9380,9390,9400,9380,62
|
|
20240318,114100,264323760,9370,9370,9370,9370,49
|
|
20240318,114000,263864630,9370,9380,9380,9370,1294
|
|
20240318,113900,251738750,9390,9380,9390,9380,39
|
|
20240318,113800,251372710,9370,9370,9370,9370,349
|
|
20240318,113700,248102580,9370,9380,9380,9370,87
|
|
20240318,113600,247287290,9400,9400,9400,9370,320
|
|
20240318,113500,244288500,9370,9370,9370,9370,34
|
|
20240318,113400,243969920,9360,9380,9380,9360,80
|
|
20240318,113300,243220330,9400,9400,9400,9400,0
|
|
20240318,113200,243220330,9400,9400,9400,9400,22
|
|
20240318,113100,243013530,9400,9400,9400,9400,0
|
|
20240318,113000,243013530,9400,9360,9400,9350,1156
|
|
20240318,112900,232187180,9380,9360,9380,9360,580
|
|
20240318,112800,226754820,9360,9360,9360,9360,500
|
|
20240318,112700,222074820,9360,9360,9360,9360,438
|
|
20240318,112600,217975140,9370,9370,9370,9370,606
|
|
20240318,112500,212296920,9380,9380,9380,9380,0
|
|
20240318,112400,212296920,9380,9380,9380,9380,62
|
|
20240318,112300,211715360,9380,9380,9390,9380,33
|
|
20240318,112200,211405700,9380,9380,9380,9380,0
|
|
20240318,112100,211405700,9380,9390,9390,9380,103
|
|
20240318,112000,210439540,9380,9380,9390,9380,277
|
|
20240318,111900,207841190,9380,9380,9380,9380,9
|
|
20240318,111800,207756770,9380,9380,9400,9380,202
|
|
20240318,111700,205861990,9380,9380,9380,9380,45
|
|
20240318,111600,205439890,9380,9380,9380,9380,0
|
|
20240318,111500,205439890,9380,9380,9380,9380,11
|
|
20240318,111400,205336710,9380,9390,9400,9380,23
|
|
20240318,111300,205120630,9400,9400,9400,9400,150
|
|
20240318,111200,203710630,9370,9390,9390,9370,133
|
|
20240318,111100,202461800,9400,9380,9400,9380,30
|
|
20240318,111000,202180160,9360,9360,9360,9360,400
|
|
20240318,110900,198436160,9390,9390,9390,9390,100
|
|
20240318,110800,197497160,9380,9380,9390,9380,805
|
|
20240318,110700,189938510,9370,9370,9370,9370,74
|
|
20240318,110600,189245130,9370,9370,9370,9370,0
|
|
20240318,110500,189245130,9370,9380,9380,9370,52
|
|
20240318,110400,188757560,9360,9360,9360,9360,0
|
|
20240318,110300,188757560,9360,9360,9360,9360,136
|
|
20240318,110200,187484600,9360,9360,9360,9360,25
|
|
20240318,110100,187250600,9360,9370,9370,9350,133
|
|
20240318,110000,186005580,9370,9370,9380,9370,29
|
|
20240318,105900,185733750,9370,9390,9390,9370,40
|
|
20240318,105800,185358620,9380,9380,9390,9380,75
|
|
20240318,105700,184654590,9380,9370,9380,9370,10
|
|
20240318,105600,184560810,9370,9390,9390,9370,15
|
|
20240318,105500,184420120,9380,9370,9380,9370,64
|
|
20240318,105400,183820230,9370,9370,9370,9370,15
|
|
20240318,105300,183679680,9380,9380,9380,9370,60
|
|
20240318,105200,183116890,9390,9380,9390,9370,36
|
|
20240318,105100,182779110,9380,9370,9380,9370,12
|
|
20240318,105000,182666650,9370,9380,9380,9370,15
|
|
20240318,104900,182526010,9390,9370,9390,9370,40
|
|
20240318,104800,182150780,9370,9370,9370,9370,132
|
|
20240318,104700,180913940,9370,9380,9380,9370,17
|
|
20240318,104600,180754490,9380,9380,9390,9380,142
|
|
20240318,104500,179421200,9370,9370,9370,9370,1
|
|
20240318,104400,179411830,9370,9370,9380,9370,7
|
|
20240318,104300,179346220,9380,9380,9380,9370,30
|
|
20240318,104200,179064920,9380,9370,9380,9370,102
|
|
20240318,104100,178109160,9390,9400,9400,9380,176
|
|
20240318,104000,176455220,9400,9400,9400,9400,11
|
|
20240318,103900,176351820,9350,9350,9350,9350,0
|
|
20240318,103800,176351820,9350,9370,9370,9350,1100
|
|
20240318,103700,166056660,9400,9390,9400,9390,32
|
|
20240318,103600,165755970,9380,9380,9380,9380,0
|
|
20240318,103500,165755970,9380,9380,9380,9380,13
|
|
20240318,103400,165634030,9380,9430,9430,9380,73
|
|
20240318,103300,164947940,9430,9400,9430,9400,26
|
|
20240318,103200,164703130,9410,9410,9410,9410,0
|
|
20240318,103100,164703130,9410,9400,9410,9390,176
|
|
20240318,103000,163047260,9390,9410,9410,9390,35
|
|
20240318,102900,162718080,9410,9430,9440,9410,802
|
|
20240318,102800,155147270,9430,9430,9440,9430,23
|
|
20240318,102700,154930330,9440,9420,9440,9420,31
|
|
20240318,102600,154638070,9410,9410,9410,9410,0
|
|
20240318,102500,154638070,9410,9410,9410,9410,0
|
|
20240318,102400,154638070,9410,9430,9440,9410,23
|
|
20240318,102300,154420990,9440,9440,9440,9440,0
|
|
20240318,102200,154420990,9440,9420,9440,9420,17
|
|
20240318,102100,154260830,9430,9400,9430,9400,42
|
|
20240318,102000,153865010,9400,9400,9400,9400,1
|
|
20240318,101900,153855610,9400,9400,9400,9400,1
|
|
20240318,101800,153846210,9420,9410,9420,9410,31
|
|
20240318,101700,153554250,9400,9400,9400,9400,0
|
|
20240318,101600,153554250,9400,9400,9400,9400,8
|
|
20240318,101500,153479050,9400,9410,9410,9390,30
|
|
20240318,101400,153197100,9410,9410,9410,9410,11
|
|
20240318,101300,153093590,9370,9400,9400,9370,200
|
|
20240318,101200,151218860,9400,9400,9400,9400,22
|
|
20240318,101100,151012060,9370,9370,9370,9370,0
|
|
20240318,101000,151012060,9370,9370,9370,9370,0
|
|
20240318,100900,151012060,9370,9370,9370,9370,150
|
|
20240318,100800,149606560,9370,9370,9370,9370,173
|
|
20240318,100700,147985550,9400,9430,9430,9400,112
|
|
20240318,100600,146932600,9400,9400,9430,9400,27
|
|
20240318,100500,146678410,9410,9400,9410,9400,100
|
|
20240318,100400,145737420,9410,9370,9410,9370,39
|
|
20240318,100300,145371630,9370,9370,9370,9370,7
|
|
20240318,100200,145306040,9370,9370,9370,9370,2
|
|
20240318,100100,145287300,9370,9370,9370,9370,479
|
|
20240318,100000,140799070,9400,9380,9400,9380,17
|
|
20240318,095900,140639560,9400,9400,9400,9400,1
|
|
20240318,095800,140630160,9380,9380,9380,9380,13
|
|
20240318,095700,140508220,9410,9390,9410,9390,505
|
|
20240318,095600,135756620,9390,9380,9390,9380,300
|
|
20240318,095500,132940540,9370,9370,9370,9370,2
|
|
20240318,095400,132921800,9380,9380,9380,9380,2
|
|
20240318,095300,132903040,9380,9370,9380,9350,1330
|
|
20240318,095200,120454820,9380,9380,9380,9380,125
|
|
20240318,095100,119282320,9380,9380,9380,9380,0
|
|
20240318,095000,119282320,9380,9380,9380,9380,0
|
|
20240318,094900,119282320,9380,9380,9380,9380,6
|
|
20240318,094800,119226040,9370,9370,9370,9370,0
|
|
20240318,094700,119226040,9370,9370,9370,9370,0
|
|
20240318,094600,119226040,9370,9370,9370,9370,0
|
|
20240318,094500,119226040,9370,9380,9380,9370,233
|
|
20240318,094400,117042820,9390,9390,9390,9390,1
|
|
20240318,094300,117033430,9380,9390,9390,9380,907
|
|
20240318,094200,108516730,9390,9410,9410,9390,163
|
|
20240318,094100,106985500,9410,9410,9410,9410,0
|
|
20240318,094000,106985500,9410,9410,9410,9410,0
|
|
20240318,093900,106985500,9410,9410,9410,9410,5
|
|
20240318,093800,106938450,9410,9410,9410,9410,9
|
|
20240318,093700,106853760,9390,9390,9390,9390,0
|
|
20240318,093600,106853760,9390,9400,9400,9390,6
|
|
20240318,093500,106797370,9400,9400,9400,9400,15
|
|
20240318,093400,106656370,9400,9400,9400,9400,71
|
|
20240318,093300,105988970,9400,9400,9400,9400,17
|
|
20240318,093200,105829170,9400,9400,9400,9400,5
|
|
20240318,093100,105782170,9410,9410,9410,9410,0
|
|
20240318,093000,105782170,9410,9390,9410,9370,134
|
|
20240318,092900,104523340,9390,9380,9390,9370,389
|
|
20240318,092800,100871540,9370,9370,9370,9370,0
|
|
20240318,092700,100871540,9370,9380,9380,9370,57
|
|
20240318,092600,100337440,9370,9380,9380,9370,55
|
|
20240318,092500,99821560,9380,9380,9380,9370,80
|
|
20240318,092400,99071400,9380,9360,9380,9360,11
|
|
20240318,092300,98968300,9360,9370,9370,9350,107
|
|
20240318,092200,97967610,9360,9360,9360,9360,8
|
|
20240318,092100,97892730,9350,9360,9360,9350,82
|
|
20240318,092000,97125980,9360,9390,9390,9360,131
|
|
20240318,091900,95899530,9390,9410,9410,9390,13
|
|
20240318,091800,95777240,9430,9450,9450,9410,119
|
|
20240318,091700,94657170,9450,9330,9450,9330,1516
|
|
20240318,091600,80478920,9340,9330,9340,9330,412
|
|
20240318,091500,76634620,9330,9360,9360,9330,2050
|
|
20240318,091400,57468810,9370,9370,9370,9370,1
|
|
20240318,091300,57459440,9370,9370,9370,9370,89
|
|
20240318,091200,56625510,9370,9370,9370,9370,11
|
|
20240318,091100,56522440,9370,9370,9370,9370,204
|
|
20240318,091000,54610960,9370,9390,9390,9370,95
|
|
20240318,090900,53720610,9390,9390,9390,9370,118
|
|
20240318,090800,52613800,9370,9360,9370,9360,172
|
|
20240318,090700,51003790,9370,9380,9380,9370,2387
|
|
20240318,090600,28635160,9380,9390,9390,9370,1611
|
|
20240318,090500,13537090,9390,9390,9400,9390,598
|
|
20240318,090400,7921860,9390,9400,9400,9390,106
|
|
20240318,090300,6925550,9450,9450,9450,9450,68
|
|
20240318,090200,6282950,9450,9390,9450,9390,63
|
|
20240318,090100,5687830,9390,9380,9390,9370,110
|
|
20240318,090000,4656890,9370,9370,9370,9370,497
|