592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,184800,1114766760,9430,9430,9430,9430,0
|
|
20240318,184700,1114766760,9430,9430,9430,9430,0
|
|
20240318,184600,1114766760,9430,9430,9430,9430,0
|
|
20240318,184500,1114766760,9430,9430,9430,9430,0
|
|
20240318,184400,1114766760,9430,9430,9430,9430,0
|
|
20240318,184300,1114766760,9430,9430,9430,9430,0
|
|
20240318,184200,1114766760,9430,9430,9430,9430,0
|
|
20240318,184100,1114766760,9430,9430,9430,9430,0
|
|
20240318,184000,1114766760,9430,9430,9430,9430,0
|
|
20240318,183900,1114766760,9430,9430,9430,9430,0
|
|
20240318,183800,1114766760,9430,9430,9430,9430,0
|
|
20240318,183700,1114766760,9430,9430,9430,9430,0
|
|
20240318,183600,1114766760,9430,9430,9430,9430,0
|
|
20240318,183500,1114766760,9430,9430,9430,9430,0
|
|
20240318,183400,1114766760,9430,9430,9430,9430,0
|
|
20240318,183300,1114766760,9430,9430,9430,9430,0
|
|
20240318,183200,1114766760,9430,9430,9430,9430,0
|
|
20240318,183100,1114766760,9430,9430,9430,9430,0
|
|
20240318,183000,1114766760,9430,9430,9430,9430,0
|
|
20240318,182900,1114766760,9430,9430,9430,9430,0
|
|
20240318,182800,1114766760,9430,9430,9430,9430,0
|
|
20240318,182700,1114766760,9430,9430,9430,9430,0
|
|
20240318,182600,1114766760,9430,9430,9430,9430,0
|
|
20240318,182500,1114766760,9430,9430,9430,9430,0
|
|
20240318,182400,1114766760,9430,9430,9430,9430,0
|
|
20240318,182300,1114766760,9430,9430,9430,9430,0
|
|
20240318,182200,1114766760,9430,9430,9430,9430,0
|
|
20240318,182100,1114766760,9430,9430,9430,9430,0
|
|
20240318,182000,1114766760,9430,9430,9430,9430,0
|
|
20240318,181900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,181800,1114766760,9430,9430,9430,9430,0
|
|
20240318,181700,1114766760,9430,9430,9430,9430,0
|
|
20240318,181600,1114766760,9430,9430,9430,9430,0
|
|
20240318,181500,1114766760,9430,9430,9430,9430,0
|
|
20240318,181400,1114766760,9430,9430,9430,9430,0
|
|
20240318,181300,1114766760,9430,9430,9430,9430,0
|
|
20240318,181200,1114766760,9430,9430,9430,9430,0
|
|
20240318,181100,1114766760,9430,9430,9430,9430,0
|
|
20240318,181000,1114766760,9430,9430,9430,9430,0
|
|
20240318,180900,1114766760,9430,9430,9430,9430,0
|
|
20240318,180800,1114766760,9430,9430,9430,9430,0
|
|
20240318,180700,1114766760,9430,9430,9430,9430,0
|
|
20240318,180600,1114766760,9430,9430,9430,9430,0
|
|
20240318,180500,1114766760,9430,9430,9430,9430,0
|
|
20240318,180400,1114766760,9430,9430,9430,9430,0
|
|
20240318,180300,1114766760,9430,9430,9430,9430,0
|
|
20240318,180200,1114766760,9430,9430,9430,9430,0
|
|
20240318,180100,1114766760,9430,9430,9430,9430,0
|
|
20240318,180000,1114766760,9430,9430,9430,9430,0
|
|
20240318,175900,1114766760,9430,9430,9430,9430,0
|
|
20240318,175800,1114766760,9430,9430,9430,9430,0
|
|
20240318,175700,1114766760,9430,9430,9430,9430,0
|
|
20240318,175600,1114766760,9430,9430,9430,9430,0
|
|
20240318,175500,1114766760,9430,9430,9430,9430,0
|
|
20240318,175400,1114766760,9430,9430,9430,9430,0
|
|
20240318,175300,1114766760,9430,9430,9430,9430,0
|
|
20240318,175200,1114766760,9430,9430,9430,9430,0
|
|
20240318,175100,1114766760,9430,9430,9430,9430,0
|
|
20240318,175000,1114766760,9430,9430,9430,9430,0
|
|
20240318,174900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,174800,1114766760,9430,9430,9430,9430,0
|
|
20240318,174700,1114766760,9430,9430,9430,9430,0
|
|
20240318,174600,1114766760,9430,9430,9430,9430,0
|
|
20240318,174500,1114766760,9430,9430,9430,9430,0
|
|
20240318,174400,1114766760,9430,9430,9430,9430,0
|
|
20240318,174300,1114766760,9430,9430,9430,9430,0
|
|
20240318,174200,1114766760,9430,9430,9430,9430,0
|
|
20240318,174100,1114766760,9430,9430,9430,9430,0
|
|
20240318,174000,1114766760,9430,9430,9430,9430,0
|
|
20240318,173900,1114766760,9430,9430,9430,9430,0
|
|
20240318,173800,1114766760,9430,9430,9430,9430,0
|
|
20240318,173700,1114766760,9430,9430,9430,9430,0
|
|
20240318,173600,1114766760,9430,9430,9430,9430,0
|
|
20240318,173500,1114766760,9430,9430,9430,9430,0
|
|
20240318,173400,1114766760,9430,9430,9430,9430,0
|
|
20240318,173300,1114766760,9430,9430,9430,9430,0
|
|
20240318,173200,1114766760,9430,9430,9430,9430,0
|
|
20240318,173100,1114766760,9430,9430,9430,9430,0
|
|
20240318,173000,1114766760,9430,9430,9430,9430,0
|
|
20240318,172900,1114766760,9430,9430,9430,9430,0
|
|
20240318,172800,1114766760,9430,9430,9430,9430,0
|
|
20240318,172700,1114766760,9430,9430,9430,9430,0
|
|
20240318,172600,1114766760,9430,9430,9430,9430,0
|
|
20240318,172500,1114766760,9430,9430,9430,9430,0
|
|
20240318,172400,1114766760,9430,9430,9430,9430,0
|
|
20240318,172300,1114766760,9430,9430,9430,9430,0
|
|
20240318,172200,1114766760,9430,9430,9430,9430,0
|
|
20240318,172100,1114766760,9430,9430,9430,9430,0
|
|
20240318,172000,1114766760,9430,9430,9430,9430,0
|
|
20240318,171900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,171800,1114766760,9430,9430,9430,9430,0
|
|
20240318,171700,1114766760,9430,9430,9430,9430,0
|
|
20240318,171600,1114766760,9430,9430,9430,9430,0
|
|
20240318,171500,1114766760,9430,9430,9430,9430,0
|
|
20240318,171400,1114766760,9430,9430,9430,9430,0
|
|
20240318,171300,1114766760,9430,9430,9430,9430,0
|
|
20240318,171200,1114766760,9430,9430,9430,9430,0
|
|
20240318,171100,1114766760,9430,9430,9430,9430,0
|
|
20240318,171000,1114766760,9430,9430,9430,9430,0
|
|
20240318,170900,1114766760,9430,9430,9430,9430,0
|
|
20240318,170800,1114766760,9430,9430,9430,9430,0
|
|
20240318,170700,1114766760,9430,9430,9430,9430,0
|
|
20240318,170600,1114766760,9430,9430,9430,9430,0
|
|
20240318,170500,1114766760,9430,9430,9430,9430,0
|
|
20240318,170400,1114766760,9430,9430,9430,9430,0
|
|
20240318,170300,1114766760,9430,9430,9430,9430,0
|
|
20240318,170200,1114766760,9430,9430,9430,9430,0
|
|
20240318,170100,1114766760,9430,9430,9430,9430,0
|
|
20240318,170000,1114766760,9430,9430,9430,9430,0
|
|
20240318,165900,1114766760,9430,9430,9430,9430,0
|
|
20240318,165800,1114766760,9430,9430,9430,9430,0
|
|
20240318,165700,1114766760,9430,9430,9430,9430,0
|
|
20240318,165600,1114766760,9430,9430,9430,9430,0
|
|
20240318,165500,1114766760,9430,9430,9430,9430,0
|
|
20240318,165400,1114766760,9430,9430,9430,9430,0
|
|
20240318,165300,1114766760,9430,9430,9430,9430,0
|
|
20240318,165200,1114766760,9430,9430,9430,9430,0
|
|
20240318,165100,1114766760,9430,9430,9430,9430,0
|
|
20240318,165000,1114766760,9430,9430,9430,9430,0
|
|
20240318,164900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,164800,1114766760,9430,9430,9430,9430,0
|
|
20240318,164700,1114766760,9430,9430,9430,9430,0
|
|
20240318,164600,1114766760,9430,9430,9430,9430,0
|
|
20240318,164500,1114766760,9430,9430,9430,9430,0
|
|
20240318,164400,1114766760,9430,9430,9430,9430,0
|
|
20240318,164300,1114766760,9430,9430,9430,9430,0
|
|
20240318,164200,1114766760,9430,9430,9430,9430,0
|
|
20240318,164100,1114766760,9430,9430,9430,9430,0
|
|
20240318,164000,1114766760,9430,9430,9430,9430,0
|
|
20240318,163900,1114766760,9430,9430,9430,9430,0
|
|
20240318,163800,1114766760,9430,9430,9430,9430,0
|
|
20240318,163700,1114766760,9430,9430,9430,9430,0
|
|
20240318,163600,1114766760,9430,9430,9430,9430,0
|
|
20240318,163500,1114766760,9430,9430,9430,9430,0
|
|
20240318,163400,1114766760,9430,9430,9430,9430,0
|
|
20240318,163300,1114766760,9430,9430,9430,9430,0
|
|
20240318,163200,1114766760,9430,9430,9430,9430,0
|
|
20240318,163100,1114766760,9430,9430,9430,9430,0
|
|
20240318,163000,1114766760,9430,9430,9430,9430,0
|
|
20240318,162900,1114766760,9430,9430,9430,9430,0
|
|
20240318,162800,1114766760,9430,9430,9430,9430,0
|
|
20240318,162700,1114766760,9430,9430,9430,9430,0
|
|
20240318,162600,1114766760,9430,9430,9430,9430,0
|
|
20240318,162500,1114766760,9430,9430,9430,9430,0
|
|
20240318,162400,1114766760,9430,9430,9430,9430,0
|
|
20240318,162300,1114766760,9430,9430,9430,9430,0
|
|
20240318,162200,1114766760,9430,9430,9430,9430,0
|
|
20240318,162100,1114766760,9430,9430,9430,9430,0
|
|
20240318,162000,1114766760,9430,9430,9430,9430,0
|
|
20240318,161900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,161800,1114766760,9430,9430,9430,9430,0
|
|
20240318,161700,1114766760,9430,9430,9430,9430,0
|
|
20240318,161600,1114766760,9430,9430,9430,9430,0
|
|
20240318,161500,1114766760,9430,9430,9430,9430,0
|
|
20240318,161400,1114766760,9430,9430,9430,9430,0
|
|
20240318,161300,1114766760,9430,9430,9430,9430,0
|
|
20240318,161200,1114766760,9430,9430,9430,9430,0
|
|
20240318,161100,1114766760,9430,9430,9430,9430,0
|
|
20240318,161000,1114766760,9430,9430,9430,9430,0
|
|
20240318,160900,1114766760,9430,9430,9430,9430,0
|
|
20240318,160800,1114766760,9430,9430,9430,9430,0
|
|
20240318,160700,1114766760,9430,9430,9430,9430,0
|
|
20240318,160600,1114766760,9430,9430,9430,9430,0
|
|
20240318,160500,1114766760,9430,9430,9430,9430,0
|
|
20240318,160400,1114766760,9430,9430,9430,9430,0
|
|
20240318,160300,1114766760,9430,9430,9430,9430,0
|
|
20240318,160200,1114766760,9430,9430,9430,9430,0
|
|
20240318,160100,1114766760,9430,9430,9430,9430,0
|
|
20240318,160000,1114766760,9430,9430,9430,9430,0
|
|
20240318,155900,1114766760,9430,9430,9430,9430,0
|
|
20240318,155800,1114766760,9430,9430,9430,9430,0
|
|
20240318,155700,1114766760,9430,9430,9430,9430,0
|
|
20240318,155600,1114766760,9430,9430,9430,9430,0
|
|
20240318,155500,1114766760,9430,9430,9430,9430,0
|
|
20240318,155400,1114766760,9430,9430,9430,9430,0
|
|
20240318,155300,1114766760,9430,9430,9430,9430,0
|
|
20240318,155200,1114766760,9430,9430,9430,9430,0
|
|
20240318,155100,1114766760,9430,9430,9430,9430,0
|
|
20240318,155000,1114766760,9430,9430,9430,9430,0
|
|
20240318,154900,1114766760,9430,9430,9430,9430,1941
|
|
20240318,154800,1114766760,9430,9430,9430,9430,0
|
|
20240318,154700,1114766760,9430,9430,9430,9430,0
|
|
20240318,154600,1114766760,9430,9430,9430,9430,0
|
|
20240318,154500,1114766760,9430,9430,9430,9430,0
|
|
20240318,154400,1114766760,9430,9430,9430,9430,0
|
|
20240318,154300,1114766760,9430,9430,9430,9430,0
|
|
20240318,154200,1114766760,9430,9430,9430,9430,0
|
|
20240318,154100,1114766760,9430,9430,9430,9430,0
|
|
20240318,154000,1114766760,9430,9430,9430,9430,0
|
|
20240318,153900,1114766760,9430,9430,9430,9430,0
|
|
20240318,153800,1114766760,9430,9430,9430,9430,0
|
|
20240318,153700,1114766760,9430,9430,9430,9430,0
|
|
20240318,153600,1114766760,9430,9430,9430,9430,0
|
|
20240318,153500,1114766760,9430,9430,9430,9430,0
|
|
20240318,153400,1114766760,9430,9430,9430,9430,0
|
|
20240318,153300,1114766760,9430,9430,9430,9430,0
|
|
20240318,153200,1114766760,9430,9430,9430,9430,0
|
|
20240318,153100,1114766760,9430,9430,9430,9430,0
|
|
20240318,153000,1114766760,9430,9430,9430,9430,1941
|
|
20240318,152900,1096463130,9440,9440,9440,9440,0
|
|
20240318,152800,1096463130,9440,9440,9440,9440,0
|
|
20240318,152700,1096463130,9440,9440,9440,9440,0
|
|
20240318,152600,1096463130,9440,9440,9440,9440,0
|
|
20240318,152500,1096463130,9440,9440,9440,9440,0
|
|
20240318,152400,1096463130,9440,9440,9440,9440,0
|
|
20240318,152300,1096463130,9440,9440,9440,9440,0
|
|
20240318,152200,1096463130,9440,9440,9440,9440,0
|
|
20240318,152100,1096463130,9440,9440,9440,9440,0
|
|
20240318,152000,1096463130,9440,9440,9440,9440,0
|
|
20240318,151900,1096463130,9440,9440,9440,9420,33
|
|
20240318,151800,1096152130,9440,9410,9440,9410,603
|
|
20240318,151700,1090472080,9420,9410,9420,9410,44
|
|
20240318,151600,1090057900,9400,9410,9410,9400,176
|
|
20240318,151500,1088401780,9410,9400,9410,9400,195
|
|
20240318,151400,1086568150,9410,9400,9410,9400,21
|
|
20240318,151300,1086370660,9400,9400,9400,9400,0
|
|
20240318,151200,1086370660,9400,9410,9410,9400,26
|
|
20240318,151100,1086126250,9400,9400,9400,9400,562
|
|
20240318,151000,1080843450,9410,9410,9410,9410,77
|
|
20240318,150900,1080118880,9410,9410,9410,9410,50
|
|
20240318,150800,1079648380,9430,9430,9430,9430,1
|
|
20240318,150700,1079638950,9430,9430,9430,9430,0
|
|
20240318,150600,1079638950,9430,9430,9430,9430,31
|
|
20240318,150500,1079346620,9400,9410,9420,9400,312
|
|
20240318,150400,1076412270,9410,9410,9410,9410,0
|
|
20240318,150300,1076412270,9410,9410,9410,9410,0
|
|
20240318,150200,1076412270,9410,9410,9410,9410,0
|
|
20240318,150100,1076412270,9410,9400,9410,9400,535
|
|
20240318,150000,1071380390,9400,9400,9400,9400,0
|
|
20240318,145900,1071380390,9400,9410,9410,9400,1429
|
|
20240318,145800,1057946710,9410,9410,9410,9410,428
|
|
20240318,145700,1053919230,9420,9420,9420,9410,397
|
|
20240318,145600,1050183090,9420,9420,9420,9420,157
|
|
20240318,145500,1048704150,9420,9430,9430,9420,117
|
|
20240318,145400,1047601940,9420,9420,9420,9420,21
|
|
20240318,145300,1047404120,9410,9410,9410,9410,0
|
|
20240318,145200,1047404120,9410,9410,9420,9410,24
|
|
20240318,145100,1047178270,9410,9410,9410,9410,163
|
|
20240318,145000,1045644440,9410,9410,9410,9410,46
|
|
20240318,144900,1045211580,9410,9410,9410,9400,103
|
|
20240318,144800,1044243350,9400,9400,9400,9400,52
|
|
20240318,144700,1043754550,9400,9400,9400,9400,28
|
|
20240318,144600,1043491350,9400,9400,9400,9400,270
|
|
20240318,144500,1040953350,9400,9410,9410,9400,516
|
|
20240318,144400,1036102910,9410,9410,9410,9410,63
|
|
20240318,144300,1035510080,9410,9410,9410,9410,10
|
|
20240318,144200,1035415980,9410,9400,9410,9400,26
|
|
20240318,144100,1035171550,9400,9400,9400,9400,4
|
|
20240318,144000,1035133950,9400,9390,9400,9390,374
|
|
20240318,143900,1031620350,9400,9400,9400,9400,22
|
|
20240318,143800,1031413550,9390,9390,9390,9380,796
|
|
20240318,143700,1023942580,9400,9400,9400,9390,1240
|
|
20240318,143600,1012296410,9410,9410,9410,9400,1617
|
|
20240318,143500,997094420,9410,9410,9410,9400,580
|
|
20240318,143400,991637620,9410,9420,9420,9400,7331
|
|
20240318,143300,922679980,9420,9420,9420,9420,3
|
|
20240318,143200,922651720,9430,9420,9430,9420,222
|
|
20240318,143100,920560460,9420,9420,9420,9420,39
|
|
20240318,143000,920193080,9420,9420,9420,9420,106
|
|
20240318,142900,919194560,9420,9430,9430,9420,315
|
|
20240318,142800,916225190,9420,9430,9430,9420,4557
|
|
20240318,142700,873269440,9430,9440,9450,9430,405
|
|
20240318,142600,869447020,9450,9450,9450,9450,70
|
|
20240318,142500,868785520,9450,9450,9450,9450,1
|
|
20240318,142400,868776070,9450,9450,9450,9450,28
|
|
20240318,142300,868511470,9450,9450,9450,9450,28
|
|
20240318,142200,868246870,9450,9440,9450,9440,58
|
|
20240318,142100,867699070,9440,9440,9450,9440,739
|
|
20240318,142000,860719110,9460,9460,9460,9440,122
|
|
20240318,141900,859565260,9440,9440,9440,9440,8000
|
|
20240318,141800,784045260,9450,9470,9480,9450,7793
|
|
20240318,141700,710364160,9470,9470,9470,9470,1
|
|
20240318,141600,710354690,9470,9470,9470,9470,0
|
|
20240318,141500,710354690,9470,9470,9470,9470,41
|
|
20240318,141400,709966420,9480,9480,9480,9480,1
|
|
20240318,141300,709956940,9480,9480,9480,9480,7
|
|
20240318,141200,709890580,9480,9480,9480,9480,10
|
|
20240318,141100,709795780,9460,9460,9460,9460,0
|
|
20240318,141000,709795780,9460,9460,9460,9460,0
|
|
20240318,140900,709795780,9460,9460,9460,9460,0
|
|
20240318,140800,709795780,9460,9460,9460,9460,0
|
|
20240318,140700,709795780,9460,9460,9460,9460,0
|
|
20240318,140600,709795780,9460,9460,9460,9460,0
|
|
20240318,140500,709795780,9460,9460,9460,9460,10
|
|
20240318,140400,709701180,9460,9470,9470,9460,227
|
|
20240318,140300,707551500,9480,9480,9480,9480,0
|
|
20240318,140200,707551500,9480,9480,9480,9480,0
|
|
20240318,140100,707551500,9480,9480,9480,9480,38
|
|
20240318,140000,707191260,9480,9480,9480,9480,139
|
|
20240318,135900,705873540,9490,9490,9490,9490,14
|
|
20240318,135800,705740680,9480,9480,9480,9480,52
|
|
20240318,135700,705247720,9480,9480,9480,9480,271
|
|
20240318,135600,702678640,9470,9480,9480,9470,1077
|
|
20240318,135500,692478290,9480,9480,9480,9480,238
|
|
20240318,135400,690222050,9490,9490,9490,9490,0
|
|
20240318,135300,690222050,9490,9490,9490,9490,0
|
|
20240318,135200,690222050,9490,9490,9490,9490,0
|
|
20240318,135100,690222050,9490,9480,9490,9480,66
|
|
20240318,135000,689595870,9490,9490,9490,9490,1
|
|
20240318,134900,689586380,9490,9490,9490,9490,0
|
|
20240318,134800,689586380,9490,9490,9490,9490,0
|
|
20240318,134700,689586380,9490,9490,9490,9490,1
|
|
20240318,134600,689576890,9490,9490,9490,9490,0
|
|
20240318,134500,689576890,9490,9490,9490,9490,12
|
|
20240318,134400,689463010,9490,9490,9490,9490,14
|
|
20240318,134300,689330150,9490,9490,9490,9490,1
|
|
20240318,134200,689320660,9490,9490,9490,9490,0
|
|
20240318,134100,689320660,9490,9490,9490,9490,10
|
|
20240318,134000,689225760,9480,9480,9480,9480,0
|
|
20240318,133900,689225760,9480,9480,9480,9480,0
|
|
20240318,133800,689225760,9480,9480,9480,9480,0
|
|
20240318,133700,689225760,9480,9480,9480,9480,1085
|
|
20240318,133600,678939960,9490,9490,9490,9490,5
|
|
20240318,133500,678892510,9490,9490,9490,9490,144
|
|
20240318,133400,677525950,9490,9490,9490,9490,0
|
|
20240318,133300,677525950,9490,9490,9490,9490,0
|
|
20240318,133200,677525950,9490,9490,9490,9490,0
|
|
20240318,133100,677525950,9490,9490,9490,9490,0
|
|
20240318,133000,677525950,9490,9490,9490,9490,0
|
|
20240318,132900,677525950,9490,9490,9490,9490,0
|
|
20240318,132800,677525950,9490,9490,9490,9490,2
|
|
20240318,132700,677506970,9490,9490,9490,9490,0
|
|
20240318,132600,677506970,9490,9480,9490,9480,22
|
|
20240318,132500,677298360,9490,9490,9490,9490,0
|
|
20240318,132400,677298360,9490,9490,9490,9490,53
|
|
20240318,132300,676795390,9480,9480,9480,9480,0
|
|
20240318,132200,676795390,9480,9480,9480,9480,0
|
|
20240318,132100,676795390,9480,9480,9480,9480,18
|
|
20240318,132000,676624750,9490,9490,9490,9490,2
|
|
20240318,131900,676605770,9490,9490,9490,9490,0
|
|
20240318,131800,676605770,9490,9490,9490,9490,1
|
|
20240318,131700,676596280,9480,9480,9480,9480,2
|
|
20240318,131600,676577320,9480,9500,9500,9480,1914
|
|
20240318,131500,658409070,9510,9510,9510,9510,0
|
|
20240318,131400,658409070,9510,9510,9510,9510,0
|
|
20240318,131300,658409070,9510,9510,9510,9510,10
|
|
20240318,131200,658313970,9510,9510,9510,9510,0
|
|
20240318,131100,658313970,9510,9510,9510,9510,10
|
|
20240318,131000,658218870,9510,9500,9510,9500,181
|
|
20240318,130900,656498760,9510,9510,9510,9510,16
|
|
20240318,130800,656346600,9500,9500,9500,9500,0
|
|
20240318,130700,656346600,9500,9500,9500,9500,1
|
|
20240318,130600,656337100,9500,9520,9520,9500,774
|
|
20240318,130500,648977360,9530,9530,9530,9530,20
|
|
20240318,130400,648786760,9530,9530,9530,9530,4
|
|
20240318,130300,648748640,9530,9530,9530,9530,0
|
|
20240318,130200,648748640,9530,9510,9530,9510,443
|
|
20240318,130100,644527250,9520,9520,9520,9520,415
|
|
20240318,130000,640576450,9520,9510,9520,9510,529
|
|
20240318,125900,635540650,9510,9510,9510,9510,228
|
|
20240318,125800,633372370,9510,9510,9510,9510,10
|
|
20240318,125700,633277270,9520,9520,9520,9520,0
|
|
20240318,125600,633277270,9520,9520,9520,9520,0
|
|
20240318,125500,633277270,9520,9520,9520,9520,2
|
|
20240318,125400,633258230,9510,9510,9510,9510,1
|
|
20240318,125300,633248720,9510,9510,9510,9510,500
|
|
20240318,125200,628493720,9510,9510,9510,9510,0
|
|
20240318,125100,628493720,9510,9510,9510,9510,1
|
|
20240318,125000,628484210,9510,9510,9510,9510,100
|
|
20240318,124900,627533210,9510,9500,9510,9500,90
|
|
20240318,124800,626677950,9490,9490,9490,9490,16
|
|
20240318,124700,626526110,9490,9490,9490,9490,40
|
|
20240318,124600,626146510,9490,9490,9490,9490,0
|
|
20240318,124500,626146510,9490,9490,9490,9490,0
|
|
20240318,124400,626146510,9490,9490,9490,9490,16
|
|
20240318,124300,625994670,9480,9480,9480,9480,73
|
|
20240318,124200,625302630,9480,9480,9480,9480,24
|
|
20240318,124100,625075110,9480,9480,9480,9470,220
|
|
20240318,124000,622991320,9470,9470,9470,9470,0
|
|
20240318,123900,622991320,9470,9480,9480,9470,516
|
|
20240318,123800,618101360,9480,9480,9480,9480,33
|
|
20240318,123700,617788520,9490,9490,9490,9490,0
|
|
20240318,123600,617788520,9490,9490,9490,9490,1
|
|
20240318,123500,617779030,9490,9490,9500,9490,320
|
|
20240318,123400,614739690,9490,9490,9490,9490,200
|
|
20240318,123300,612841690,9490,9490,9490,9490,77
|
|
20240318,123200,612110960,9490,9490,9490,9490,17
|
|
20240318,123100,611949630,9490,9490,9490,9490,10
|
|
20240318,123000,611854730,9490,9490,9490,9490,7
|
|
20240318,122900,611788300,9480,9480,9480,9480,0
|
|
20240318,122800,611788300,9480,9480,9480,9480,0
|
|
20240318,122700,611788300,9480,9480,9480,9480,0
|
|
20240318,122600,611788300,9480,9480,9480,9480,2
|
|
20240318,122500,611769340,9490,9490,9490,9490,1
|
|
20240318,122400,611759850,9480,9480,9480,9480,15
|
|
20240318,122300,611617650,9480,9480,9480,9480,0
|
|
20240318,122200,611617650,9480,9480,9480,9480,36
|
|
20240318,122100,611276370,9480,9480,9480,9480,0
|
|
20240318,122000,611276370,9480,9480,9480,9480,2
|
|
20240318,121900,611257410,9480,9480,9480,9480,1
|
|
20240318,121800,611247930,9470,9470,9470,9470,0
|
|
20240318,121700,611247930,9470,9470,9470,9470,4
|
|
20240318,121600,611210050,9480,9480,9480,9470,24
|
|
20240318,121500,610982560,9480,9480,9480,9480,0
|
|
20240318,121400,610982560,9480,9470,9480,9460,32
|
|
20240318,121300,610679810,9470,9470,9480,9470,30
|
|
20240318,121200,610395650,9470,9470,9470,9470,33
|
|
20240318,121100,610083140,9470,9490,9500,9470,688
|
|
20240318,121000,603563010,9490,9480,9490,9480,97
|
|
20240318,120900,602642530,9490,9480,9490,9480,134
|
|
20240318,120800,601371160,9480,9480,9480,9480,2
|
|
20240318,120700,601352200,9480,9480,9480,9480,0
|
|
20240318,120600,601352200,9480,9480,9480,9480,328
|
|
20240318,120500,598242760,9480,9480,9480,9480,93
|
|
20240318,120400,597361120,9480,9480,9480,9480,21
|
|
20240318,120300,597162040,9480,9480,9490,9480,455
|
|
20240318,120200,592844470,9490,9490,9490,9490,11
|
|
20240318,120100,592740080,9480,9480,9480,9480,0
|
|
20240318,120000,592740080,9480,9460,9480,9460,214
|
|
20240318,115900,590713570,9470,9470,9470,9470,28
|
|
20240318,115800,590448410,9470,9470,9470,9470,170
|
|
20240318,115700,588838510,9470,9460,9470,9460,46
|
|
20240318,115600,588403200,9460,9480,9480,9460,342
|
|
20240318,115500,585167540,9480,9470,9480,9470,88
|
|
20240318,115400,584333670,9470,9470,9470,9470,3
|
|
20240318,115300,584305260,9460,9460,9460,9460,38
|
|
20240318,115200,583945780,9470,9470,9470,9470,75
|
|
20240318,115100,583235530,9480,9480,9480,9480,1
|
|
20240318,115000,583226050,9470,9470,9470,9470,19
|
|
20240318,114900,583046120,9470,9460,9470,9460,87
|
|
20240318,114800,582223090,9460,9460,9460,9460,0
|
|
20240318,114700,582223090,9460,9450,9460,9450,263
|
|
20240318,114600,579737610,9450,9450,9450,9450,427
|
|
20240318,114500,575702460,9450,9460,9460,9450,101
|
|
20240318,114400,574748000,9460,9450,9460,9450,101
|
|
20240318,114300,573793530,9460,9460,9460,9460,18
|
|
20240318,114200,573623250,9460,9460,9460,9460,12
|
|
20240318,114100,573509730,9460,9460,9460,9460,2
|
|
20240318,114000,573490810,9450,9450,9450,9450,2
|
|
20240318,113900,573471910,9450,9450,9450,9450,50
|
|
20240318,113800,572999410,9460,9460,9460,9460,1
|
|
20240318,113700,572989950,9460,9470,9470,9460,822
|
|
20240318,113600,565213650,9470,9470,9470,9470,0
|
|
20240318,113500,565213650,9470,9480,9480,9470,120
|
|
20240318,113400,564077020,9490,9480,9490,9480,79
|
|
20240318,113300,563328080,9470,9470,9470,9470,0
|
|
20240318,113200,563328080,9470,9470,9470,9470,2
|
|
20240318,113100,563309140,9470,9470,9470,9470,94
|
|
20240318,113000,562418960,9460,9460,9460,9460,1
|
|
20240318,112900,562409500,9460,9460,9460,9460,0
|
|
20240318,112800,562409500,9460,9460,9460,9460,0
|
|
20240318,112700,562409500,9460,9460,9460,9460,5
|
|
20240318,112600,562362200,9470,9470,9470,9470,1
|
|
20240318,112500,562352730,9470,9470,9470,9470,0
|
|
20240318,112400,562352730,9470,9470,9470,9470,0
|
|
20240318,112300,562352730,9470,9470,9470,9470,0
|
|
20240318,112200,562352730,9470,9460,9470,9460,88
|
|
20240318,112100,561520200,9460,9460,9460,9460,219
|
|
20240318,112000,559448460,9460,9460,9460,9460,49
|
|
20240318,111900,558984920,9460,9470,9470,9460,61
|
|
20240318,111800,558407270,9470,9470,9470,9470,13
|
|
20240318,111700,558284160,9470,9470,9470,9470,4
|
|
20240318,111600,558246280,9470,9470,9470,9470,6
|
|
20240318,111500,558189460,9470,9470,9470,9470,30
|
|
20240318,111400,557905360,9470,9470,9470,9470,59
|
|
20240318,111300,557346630,9470,9470,9470,9470,0
|
|
20240318,111200,557346630,9470,9450,9470,9450,128
|
|
20240318,111100,556135750,9450,9450,9450,9450,72
|
|
20240318,111000,555455350,9460,9460,9460,9460,2
|
|
20240318,110900,555436430,9450,9450,9450,9450,0
|
|
20240318,110800,555436430,9450,9450,9450,9450,0
|
|
20240318,110700,555436430,9450,9450,9450,9450,0
|
|
20240318,110600,555436430,9450,9450,9450,9450,0
|
|
20240318,110500,555436430,9450,9450,9450,9450,0
|
|
20240318,110400,555436430,9450,9450,9450,9450,8
|
|
20240318,110300,555360830,9450,9440,9450,9440,120
|
|
20240318,110200,554227000,9440,9440,9440,9440,73
|
|
20240318,110100,553537880,9440,9460,9460,9440,407
|
|
20240318,110000,549689650,9450,9450,9450,9450,13
|
|
20240318,105900,549566800,9450,9440,9450,9440,25
|
|
20240318,105800,549330630,9440,9450,9460,9440,188
|
|
20240318,105700,547554090,9450,9450,9450,9450,26
|
|
20240318,105600,547308390,9450,9440,9450,9440,114
|
|
20240318,105500,546231220,9440,9450,9460,9440,345
|
|
20240318,105400,542970800,9450,9450,9450,9450,9
|
|
20240318,105300,542885750,9450,9450,9450,9450,76
|
|
20240318,105200,542167550,9460,9450,9460,9450,27
|
|
20240318,105100,541912370,9450,9460,9460,9450,663
|
|
20240318,105000,535640990,9460,9460,9460,9460,4
|
|
20240318,104900,535603150,9460,9460,9460,9460,4
|
|
20240318,104800,535565310,9460,9460,9460,9460,111
|
|
20240318,104700,534515250,9460,9460,9460,9460,11
|
|
20240318,104600,534411190,9460,9460,9460,9460,245
|
|
20240318,104500,532093490,9450,9450,9450,9450,71
|
|
20240318,104400,531422540,9450,9450,9450,9450,10
|
|
20240318,104300,531328040,9460,9460,9460,9460,1
|
|
20240318,104200,531318580,9450,9440,9450,9440,52
|
|
20240318,104100,530827240,9440,9450,9450,9440,84
|
|
20240318,104000,530034220,9440,9440,9440,9440,81
|
|
20240318,103900,529269580,9450,9470,9480,9450,2212
|
|
20240318,103800,508362090,9470,9470,9470,9470,6
|
|
20240318,103700,508305270,9470,9470,9470,9470,6
|
|
20240318,103600,508248450,9470,9470,9470,9470,157
|
|
20240318,103500,506761660,9450,9460,9460,9450,141
|
|
20240318,103400,505427840,9460,9460,9470,9460,78
|
|
20240318,103300,504689460,9460,9460,9460,9460,20
|
|
20240318,103200,504500260,9460,9450,9460,9450,40
|
|
20240318,103100,504122060,9450,9460,9460,9450,136
|
|
20240318,103000,502836320,9460,9460,9460,9450,137
|
|
20240318,102900,501540400,9450,9490,9490,9450,1015
|
|
20240318,102800,491935090,9490,9500,9500,9490,70
|
|
20240318,102700,491270680,9490,9480,9490,9480,99
|
|
20240318,102600,490331320,9480,9490,9490,9480,188
|
|
20240318,102500,488548160,9490,9480,9490,9480,247
|
|
20240318,102400,486204180,9480,9470,9480,9470,103
|
|
20240318,102300,485228330,9470,9470,9470,9470,1
|
|
20240318,102200,485218860,9470,9460,9470,9460,82
|
|
20240318,102100,484442330,9460,9460,9460,9460,0
|
|
20240318,102000,484442330,9460,9460,9460,9460,50
|
|
20240318,101900,483969330,9470,9460,9470,9460,80
|
|
20240318,101800,483212520,9460,9450,9460,9450,77
|
|
20240318,101700,482484600,9450,9460,9460,9450,176
|
|
20240318,101600,480819740,9470,9480,9480,9460,103
|
|
20240318,101500,479844280,9470,9460,9470,9450,1801
|
|
20240318,101400,462799690,9460,9460,9460,9460,62
|
|
20240318,101300,462213170,9460,9450,9460,9450,229
|
|
20240318,101200,460047870,9460,9450,9460,9450,914
|
|
20240318,101100,451409520,9460,9450,9460,9450,14
|
|
20240318,101000,451277210,9450,9450,9460,9450,229
|
|
20240318,100900,449111160,9450,9450,9450,9450,0
|
|
20240318,100800,449111160,9450,9460,9460,9450,396
|
|
20240318,100700,445368090,9460,9470,9470,9460,174
|
|
20240318,100600,443721950,9470,9460,9480,9460,72
|
|
20240318,100500,443040730,9460,9440,9460,9440,1230
|
|
20240318,100400,431417190,9450,9470,9470,9450,2322
|
|
20240318,100300,409460230,9480,9500,9500,9480,292
|
|
20240318,100200,406690740,9500,9490,9500,9490,93
|
|
20240318,100100,405808160,9490,9510,9510,9490,118
|
|
20240318,100000,404686950,9510,9500,9520,9500,33
|
|
20240318,095900,404373210,9500,9500,9500,9500,200
|
|
20240318,095800,402473210,9490,9490,9490,9490,2
|
|
20240318,095700,402454230,9490,9490,9490,9490,5
|
|
20240318,095600,402406780,9490,9480,9490,9480,49
|
|
20240318,095500,401941800,9480,9470,9480,9470,37
|
|
20240318,095400,401591230,9470,9480,9480,9460,453
|
|
20240318,095300,397299500,9490,9480,9490,9480,79
|
|
20240318,095200,396550080,9480,9480,9480,9480,550
|
|
20240318,095100,391336080,9470,9470,9470,9470,17
|
|
20240318,095000,391175090,9470,9470,9470,9470,100
|
|
20240318,094900,390228090,9460,9460,9460,9460,2
|
|
20240318,094800,390209170,9460,9450,9480,9440,764
|
|
20240318,094700,382988560,9440,9440,9440,9440,31
|
|
20240318,094600,382695920,9440,9440,9440,9430,327
|
|
20240318,094500,379609050,9450,9440,9450,9430,2454
|
|
20240318,094400,356466470,9450,9450,9450,9450,174
|
|
20240318,094300,354822170,9450,9450,9450,9440,2861
|
|
20240318,094200,327788770,9450,9440,9450,9440,568
|
|
20240318,094100,322421220,9450,9450,9450,9440,173
|
|
20240318,094000,320787830,9440,9460,9460,9440,1842
|
|
20240318,093900,303382690,9470,9470,9470,9460,884
|
|
20240318,093800,295014980,9480,9480,9480,9470,217
|
|
20240318,093700,292959890,9480,9490,9490,9470,2495
|
|
20240318,093600,269318900,9490,9490,9490,9480,266
|
|
20240318,093500,266795060,9490,9490,9490,9490,71
|
|
20240318,093400,266121270,9490,9510,9510,9480,1361
|
|
20240318,093300,253200890,9500,9490,9500,9490,226
|
|
20240318,093200,251054880,9500,9510,9510,9490,607
|
|
20240318,093100,245287720,9520,9520,9520,9510,266
|
|
20240318,093000,242755680,9510,9510,9510,9510,126
|
|
20240318,092900,241557420,9500,9500,9500,9500,22
|
|
20240318,092800,241348420,9510,9500,9510,9500,235
|
|
20240318,092700,239114860,9490,9480,9490,9480,105
|
|
20240318,092600,238118420,9480,9480,9490,9480,825
|
|
20240318,092500,230297370,9480,9490,9520,9470,2596
|
|
20240318,092400,205654810,9500,9520,9520,9500,2788
|
|
20240318,092300,179154470,9520,9520,9520,9520,91
|
|
20240318,092200,178288150,9510,9520,9520,9510,645
|
|
20240318,092100,172154170,9530,9550,9550,9510,3087
|
|
20240318,092000,142760930,9550,9560,9560,9550,495
|
|
20240318,091900,138030520,9560,9560,9570,9550,317
|
|
20240318,091800,135000000,9560,9550,9560,9550,199
|
|
20240318,091700,133098460,9560,9560,9570,9560,743
|
|
20240318,091600,125994340,9560,9570,9590,9560,1861
|
|
20240318,091500,108197010,9570,9600,9600,9570,2251
|
|
20240318,091400,86615820,9610,9620,9620,9610,99
|
|
20240318,091300,85664420,9610,9610,9620,9610,534
|
|
20240318,091200,80532490,9610,9620,9620,9610,194
|
|
20240318,091100,78667790,9610,9650,9660,9610,1279
|
|
20240318,091000,66344220,9680,9680,9680,9670,77
|
|
20240318,090900,65599200,9680,9680,9680,9680,160
|
|
20240318,090800,64050400,9670,9660,9680,9660,253
|
|
20240318,090700,61605670,9690,9700,9700,9660,1165
|
|
20240318,090600,50332030,9700,9710,9710,9700,112
|
|
20240318,090500,49244800,9720,9740,9740,9720,172
|
|
20240318,090400,47572540,9720,9740,9760,9720,3076
|
|
20240318,090300,17582420,9720,9730,9740,9710,186
|
|
20240318,090200,15773860,9700,9700,9700,9700,65
|
|
20240318,090100,15143360,9700,9700,9700,9660,624
|
|
20240318,090000,9100090,9710,9720,9720,9710,937
|