671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200800,975484440,8420,8420,8420,8420,2809
|
|
20240304,200700,975484440,8420,8420,8420,8420,0
|
|
20240304,200600,975484440,8420,8420,8420,8420,0
|
|
20240304,200500,975484440,8420,8420,8420,8420,0
|
|
20240304,200400,975484440,8420,8420,8420,8420,0
|
|
20240304,200300,975484440,8420,8420,8420,8420,0
|
|
20240304,200200,975484440,8420,8420,8420,8420,0
|
|
20240304,200100,975484440,8420,8420,8420,8420,0
|
|
20240304,200000,975484440,8420,8420,8420,8420,0
|
|
20240304,195900,975484440,8420,8420,8420,8420,0
|
|
20240304,195800,975484440,8420,8420,8420,8420,0
|
|
20240304,195700,975484440,8420,8420,8420,8420,0
|
|
20240304,195600,975484440,8420,8420,8420,8420,0
|
|
20240304,195500,975484440,8420,8420,8420,8420,0
|
|
20240304,195400,975484440,8420,8420,8420,8420,0
|
|
20240304,195300,975484440,8420,8420,8420,8420,0
|
|
20240304,195200,975484440,8420,8420,8420,8420,0
|
|
20240304,195100,975484440,8420,8420,8420,8420,0
|
|
20240304,195000,975484440,8420,8420,8420,8420,0
|
|
20240304,194900,975484440,8420,8420,8420,8420,0
|
|
20240304,194800,975484440,8420,8420,8420,8420,0
|
|
20240304,194700,975484440,8420,8420,8420,8420,0
|
|
20240304,194600,975484440,8420,8420,8420,8420,0
|
|
20240304,194500,975484440,8420,8420,8420,8420,0
|
|
20240304,194400,975484440,8420,8420,8420,8420,0
|
|
20240304,194300,975484440,8420,8420,8420,8420,0
|
|
20240304,194200,975484440,8420,8420,8420,8420,0
|
|
20240304,194100,975484440,8420,8420,8420,8420,0
|
|
20240304,194000,975484440,8420,8420,8420,8420,0
|
|
20240304,193900,975484440,8420,8420,8420,8420,0
|
|
20240304,193800,975484440,8420,8420,8420,8420,2809
|
|
20240304,193700,975484440,8420,8420,8420,8420,0
|
|
20240304,193600,975484440,8420,8420,8420,8420,0
|
|
20240304,193500,975484440,8420,8420,8420,8420,0
|
|
20240304,193400,975484440,8420,8420,8420,8420,0
|
|
20240304,193300,975484440,8420,8420,8420,8420,0
|
|
20240304,193200,975484440,8420,8420,8420,8420,0
|
|
20240304,193100,975484440,8420,8420,8420,8420,0
|
|
20240304,193000,975484440,8420,8420,8420,8420,0
|
|
20240304,192900,975484440,8420,8420,8420,8420,0
|
|
20240304,192800,975484440,8420,8420,8420,8420,0
|
|
20240304,192700,975484440,8420,8420,8420,8420,0
|
|
20240304,192600,975484440,8420,8420,8420,8420,0
|
|
20240304,192500,975484440,8420,8420,8420,8420,0
|
|
20240304,192400,975484440,8420,8420,8420,8420,0
|
|
20240304,192300,975484440,8420,8420,8420,8420,0
|
|
20240304,192200,975484440,8420,8420,8420,8420,0
|
|
20240304,192100,975484440,8420,8420,8420,8420,0
|
|
20240304,192000,975484440,8420,8420,8420,8420,0
|
|
20240304,191900,975484440,8420,8420,8420,8420,0
|
|
20240304,191800,975484440,8420,8420,8420,8420,0
|
|
20240304,191700,975484440,8420,8420,8420,8420,0
|
|
20240304,191600,975484440,8420,8420,8420,8420,0
|
|
20240304,191500,975484440,8420,8420,8420,8420,0
|
|
20240304,191400,975484440,8420,8420,8420,8420,0
|
|
20240304,191300,975484440,8420,8420,8420,8420,0
|
|
20240304,191200,975484440,8420,8420,8420,8420,0
|
|
20240304,191100,975484440,8420,8420,8420,8420,0
|
|
20240304,191000,975484440,8420,8420,8420,8420,0
|
|
20240304,190900,975484440,8420,8420,8420,8420,0
|
|
20240304,190800,975484440,8420,8420,8420,8420,2809
|
|
20240304,190700,975484440,8420,8420,8420,8420,0
|
|
20240304,190600,975484440,8420,8420,8420,8420,0
|
|
20240304,190500,975484440,8420,8420,8420,8420,0
|
|
20240304,190400,975484440,8420,8420,8420,8420,0
|
|
20240304,190300,975484440,8420,8420,8420,8420,0
|
|
20240304,190200,975484440,8420,8420,8420,8420,0
|
|
20240304,190100,975484440,8420,8420,8420,8420,0
|
|
20240304,190000,975484440,8420,8420,8420,8420,0
|
|
20240304,185900,975484440,8420,8420,8420,8420,0
|
|
20240304,185800,975484440,8420,8420,8420,8420,0
|
|
20240304,185700,975484440,8420,8420,8420,8420,0
|
|
20240304,185600,975484440,8420,8420,8420,8420,0
|
|
20240304,185500,975484440,8420,8420,8420,8420,0
|
|
20240304,185400,975484440,8420,8420,8420,8420,0
|
|
20240304,185300,975484440,8420,8420,8420,8420,0
|
|
20240304,185200,975484440,8420,8420,8420,8420,0
|
|
20240304,185100,975484440,8420,8420,8420,8420,0
|
|
20240304,185000,975484440,8420,8420,8420,8420,0
|
|
20240304,184900,975484440,8420,8420,8420,8420,0
|
|
20240304,184800,975484440,8420,8420,8420,8420,0
|
|
20240304,184700,975484440,8420,8420,8420,8420,0
|
|
20240304,184600,975484440,8420,8420,8420,8420,0
|
|
20240304,184500,975484440,8420,8420,8420,8420,0
|
|
20240304,184400,975484440,8420,8420,8420,8420,0
|
|
20240304,184300,975484440,8420,8420,8420,8420,0
|
|
20240304,184200,975484440,8420,8420,8420,8420,0
|
|
20240304,184100,975484440,8420,8420,8420,8420,0
|
|
20240304,184000,975484440,8420,8420,8420,8420,0
|
|
20240304,183900,975484440,8420,8420,8420,8420,0
|
|
20240304,183800,975484440,8420,8420,8420,8420,2809
|
|
20240304,183700,975484440,8420,8420,8420,8420,0
|
|
20240304,183600,975484440,8420,8420,8420,8420,0
|
|
20240304,183500,975484440,8420,8420,8420,8420,0
|
|
20240304,183400,975484440,8420,8420,8420,8420,0
|
|
20240304,183300,975484440,8420,8420,8420,8420,0
|
|
20240304,183200,975484440,8420,8420,8420,8420,0
|
|
20240304,183100,975484440,8420,8420,8420,8420,0
|
|
20240304,183000,975484440,8420,8420,8420,8420,0
|
|
20240304,182900,975484440,8420,8420,8420,8420,0
|
|
20240304,182800,975484440,8420,8420,8420,8420,0
|
|
20240304,182700,975484440,8420,8420,8420,8420,0
|
|
20240304,182600,975484440,8420,8420,8420,8420,0
|
|
20240304,182500,975484440,8420,8420,8420,8420,0
|
|
20240304,182400,975484440,8420,8420,8420,8420,0
|
|
20240304,182300,975484440,8420,8420,8420,8420,0
|
|
20240304,182200,975484440,8420,8420,8420,8420,0
|
|
20240304,182100,975484440,8420,8420,8420,8420,0
|
|
20240304,182000,975484440,8420,8420,8420,8420,0
|
|
20240304,181900,975484440,8420,8420,8420,8420,0
|
|
20240304,181800,975484440,8420,8420,8420,8420,0
|
|
20240304,181700,975484440,8420,8420,8420,8420,0
|
|
20240304,181600,975484440,8420,8420,8420,8420,0
|
|
20240304,181500,975484440,8420,8420,8420,8420,0
|
|
20240304,181400,975484440,8420,8420,8420,8420,0
|
|
20240304,181300,975484440,8420,8420,8420,8420,0
|
|
20240304,181200,975484440,8420,8420,8420,8420,0
|
|
20240304,181100,975484440,8420,8420,8420,8420,0
|
|
20240304,181000,975484440,8420,8420,8420,8420,0
|
|
20240304,180900,975484440,8420,8420,8420,8420,0
|
|
20240304,180800,975484440,8420,8420,8420,8420,2809
|
|
20240304,180700,975484440,8420,8420,8420,8420,0
|
|
20240304,180600,975484440,8420,8420,8420,8420,0
|
|
20240304,180500,975484440,8420,8420,8420,8420,0
|
|
20240304,180400,975484440,8420,8420,8420,8420,0
|
|
20240304,180300,975484440,8420,8420,8420,8420,0
|
|
20240304,180200,975484440,8420,8420,8420,8420,0
|
|
20240304,180100,975484440,8420,8420,8420,8420,0
|
|
20240304,180000,975484440,8420,8420,8420,8420,0
|
|
20240304,175900,975484440,8420,8420,8420,8420,0
|
|
20240304,175800,975484440,8420,8420,8420,8420,0
|
|
20240304,175700,975484440,8420,8420,8420,8420,0
|
|
20240304,175600,975484440,8420,8420,8420,8420,0
|
|
20240304,175500,975484440,8420,8420,8420,8420,0
|
|
20240304,175400,975484440,8420,8420,8420,8420,0
|
|
20240304,175300,975484440,8420,8420,8420,8420,0
|
|
20240304,175200,975484440,8420,8420,8420,8420,0
|
|
20240304,175100,975484440,8420,8420,8420,8420,0
|
|
20240304,175000,975484440,8420,8420,8420,8420,0
|
|
20240304,174900,975484440,8420,8420,8420,8420,0
|
|
20240304,174800,975484440,8420,8420,8420,8420,0
|
|
20240304,174700,975484440,8420,8420,8420,8420,0
|
|
20240304,174600,975484440,8420,8420,8420,8420,0
|
|
20240304,174500,975484440,8420,8420,8420,8420,0
|
|
20240304,174400,975484440,8420,8420,8420,8420,0
|
|
20240304,174300,975484440,8420,8420,8420,8420,0
|
|
20240304,174200,975484440,8420,8420,8420,8420,0
|
|
20240304,174100,975484440,8420,8420,8420,8420,0
|
|
20240304,174000,975484440,8420,8420,8420,8420,0
|
|
20240304,173900,975484440,8420,8420,8420,8420,0
|
|
20240304,173800,975484440,8420,8420,8420,8420,2809
|
|
20240304,173700,975484440,8420,8420,8420,8420,0
|
|
20240304,173600,975484440,8420,8420,8420,8420,0
|
|
20240304,173500,975484440,8420,8420,8420,8420,0
|
|
20240304,173400,975484440,8420,8420,8420,8420,0
|
|
20240304,173300,975484440,8420,8420,8420,8420,0
|
|
20240304,173200,975484440,8420,8420,8420,8420,0
|
|
20240304,173100,975484440,8420,8420,8420,8420,0
|
|
20240304,173000,975484440,8420,8420,8420,8420,0
|
|
20240304,172900,975484440,8420,8420,8420,8420,0
|
|
20240304,172800,975484440,8420,8420,8420,8420,0
|
|
20240304,172700,975484440,8420,8420,8420,8420,0
|
|
20240304,172600,975484440,8420,8420,8420,8420,0
|
|
20240304,172500,975484440,8420,8420,8420,8420,0
|
|
20240304,172400,975484440,8420,8420,8420,8420,0
|
|
20240304,172300,975484440,8420,8420,8420,8420,0
|
|
20240304,172200,975484440,8420,8420,8420,8420,0
|
|
20240304,172100,975484440,8420,8420,8420,8420,0
|
|
20240304,172000,975484440,8420,8420,8420,8420,0
|
|
20240304,171900,975484440,8420,8420,8420,8420,0
|
|
20240304,171800,975484440,8420,8420,8420,8420,0
|
|
20240304,171700,975484440,8420,8420,8420,8420,0
|
|
20240304,171600,975484440,8420,8420,8420,8420,0
|
|
20240304,171500,975484440,8420,8420,8420,8420,0
|
|
20240304,171400,975484440,8420,8420,8420,8420,0
|
|
20240304,171300,975484440,8420,8420,8420,8420,0
|
|
20240304,171200,975484440,8420,8420,8420,8420,0
|
|
20240304,171100,975484440,8420,8420,8420,8420,0
|
|
20240304,171000,975484440,8420,8420,8420,8420,0
|
|
20240304,170900,975484440,8420,8420,8420,8420,0
|
|
20240304,170800,975484440,8420,8420,8420,8420,2809
|
|
20240304,170700,975484440,8420,8420,8420,8420,0
|
|
20240304,170600,975484440,8420,8420,8420,8420,0
|
|
20240304,170500,975484440,8420,8420,8420,8420,0
|
|
20240304,170400,975484440,8420,8420,8420,8420,0
|
|
20240304,170300,975484440,8420,8420,8420,8420,0
|
|
20240304,170200,975484440,8420,8420,8420,8420,0
|
|
20240304,170100,975484440,8420,8420,8420,8420,0
|
|
20240304,170000,975484440,8420,8420,8420,8420,0
|
|
20240304,165900,975484440,8420,8420,8420,8420,0
|
|
20240304,165800,975484440,8420,8420,8420,8420,0
|
|
20240304,165700,975484440,8420,8420,8420,8420,0
|
|
20240304,165600,975484440,8420,8420,8420,8420,0
|
|
20240304,165500,975484440,8420,8420,8420,8420,0
|
|
20240304,165400,975484440,8420,8420,8420,8420,0
|
|
20240304,165300,975484440,8420,8420,8420,8420,0
|
|
20240304,165200,975484440,8420,8420,8420,8420,0
|
|
20240304,165100,975484440,8420,8420,8420,8420,0
|
|
20240304,165000,975484440,8420,8420,8420,8420,0
|
|
20240304,164900,975484440,8420,8420,8420,8420,0
|
|
20240304,164800,975484440,8420,8420,8420,8420,0
|
|
20240304,164700,975484440,8420,8420,8420,8420,0
|
|
20240304,164600,975484440,8420,8420,8420,8420,0
|
|
20240304,164500,975484440,8420,8420,8420,8420,0
|
|
20240304,164400,975484440,8420,8420,8420,8420,0
|
|
20240304,164300,975484440,8420,8420,8420,8420,0
|
|
20240304,164200,975484440,8420,8420,8420,8420,0
|
|
20240304,164100,975484440,8420,8420,8420,8420,0
|
|
20240304,164000,975484440,8420,8420,8420,8420,0
|
|
20240304,163900,975484440,8420,8420,8420,8420,0
|
|
20240304,163800,975484440,8420,8420,8420,8420,2809
|
|
20240304,163700,975484440,8420,8420,8420,8420,0
|
|
20240304,163600,975484440,8420,8420,8420,8420,0
|
|
20240304,163500,975484440,8420,8420,8420,8420,0
|
|
20240304,163400,975484440,8420,8420,8420,8420,0
|
|
20240304,163300,975484440,8420,8420,8420,8420,0
|
|
20240304,163200,975484440,8420,8420,8420,8420,0
|
|
20240304,163100,975484440,8420,8420,8420,8420,0
|
|
20240304,163000,975484440,8420,8420,8420,8420,0
|
|
20240304,162900,975484440,8420,8420,8420,8420,0
|
|
20240304,162800,975484440,8420,8420,8420,8420,0
|
|
20240304,162700,975484440,8420,8420,8420,8420,0
|
|
20240304,162600,975484440,8420,8420,8420,8420,0
|
|
20240304,162500,975484440,8420,8420,8420,8420,0
|
|
20240304,162400,975484440,8420,8420,8420,8420,0
|
|
20240304,162300,975484440,8420,8420,8420,8420,0
|
|
20240304,162200,975484440,8420,8420,8420,8420,0
|
|
20240304,162100,975484440,8420,8420,8420,8420,0
|
|
20240304,162000,975484440,8420,8420,8420,8420,0
|
|
20240304,161900,975484440,8420,8420,8420,8420,0
|
|
20240304,161800,975484440,8420,8420,8420,8420,0
|
|
20240304,161700,975484440,8420,8420,8420,8420,0
|
|
20240304,161600,975484440,8420,8420,8420,8420,0
|
|
20240304,161500,975484440,8420,8420,8420,8420,0
|
|
20240304,161400,975484440,8420,8420,8420,8420,0
|
|
20240304,161300,975484440,8420,8420,8420,8420,0
|
|
20240304,161200,975484440,8420,8420,8420,8420,0
|
|
20240304,161100,975484440,8420,8420,8420,8420,0
|
|
20240304,161000,975484440,8420,8420,8420,8420,0
|
|
20240304,160900,975484440,8420,8420,8420,8420,0
|
|
20240304,160800,975484440,8420,8420,8420,8420,2809
|
|
20240304,160700,975484440,8420,8420,8420,8420,0
|
|
20240304,160600,975484440,8420,8420,8420,8420,0
|
|
20240304,160500,975484440,8420,8420,8420,8420,0
|
|
20240304,160400,975484440,8420,8420,8420,8420,0
|
|
20240304,160300,975484440,8420,8420,8420,8420,0
|
|
20240304,160200,975484440,8420,8420,8420,8420,0
|
|
20240304,160100,975484440,8420,8420,8420,8420,0
|
|
20240304,160000,975484440,8420,8420,8420,8420,0
|
|
20240304,155900,975484440,8420,8420,8420,8420,0
|
|
20240304,155800,975484440,8420,8420,8420,8420,0
|
|
20240304,155700,975484440,8420,8420,8420,8420,0
|
|
20240304,155600,975484440,8420,8420,8420,8420,0
|
|
20240304,155500,975484440,8420,8420,8420,8420,0
|
|
20240304,155400,975484440,8420,8420,8420,8420,0
|
|
20240304,155300,975484440,8420,8420,8420,8420,0
|
|
20240304,155200,975484440,8420,8420,8420,8420,0
|
|
20240304,155100,975484440,8420,8420,8420,8420,0
|
|
20240304,155000,975484440,8420,8420,8420,8420,0
|
|
20240304,154900,975484440,8420,8420,8420,8420,0
|
|
20240304,154800,975484440,8420,8420,8420,8420,0
|
|
20240304,154700,975484440,8420,8420,8420,8420,0
|
|
20240304,154600,975484440,8420,8420,8420,8420,0
|
|
20240304,154500,975484440,8420,8420,8420,8420,0
|
|
20240304,154400,975484440,8420,8420,8420,8420,0
|
|
20240304,154300,975484440,8420,8420,8420,8420,0
|
|
20240304,154200,975484440,8420,8420,8420,8420,0
|
|
20240304,154100,975484440,8420,8420,8420,8420,0
|
|
20240304,154000,975484440,8420,8420,8420,8420,0
|
|
20240304,153900,975484440,8420,8420,8420,8420,0
|
|
20240304,153800,975484440,8420,8420,8420,8420,2809
|
|
20240304,153700,975484440,8420,8420,8420,8420,0
|
|
20240304,153600,975484440,8420,8420,8420,8420,0
|
|
20240304,153500,975484440,8420,8420,8420,8420,0
|
|
20240304,153400,975484440,8420,8420,8420,8420,0
|
|
20240304,153300,975484440,8420,8420,8420,8420,0
|
|
20240304,153200,975484440,8420,8420,8420,8420,0
|
|
20240304,153100,975484440,8420,8420,8420,8420,0
|
|
20240304,153000,975484440,8420,8420,8420,8420,2809
|
|
20240304,152900,951832660,8420,8420,8420,8420,0
|
|
20240304,152800,951832660,8420,8420,8420,8420,0
|
|
20240304,152700,951832660,8420,8420,8420,8420,0
|
|
20240304,152600,951832660,8420,8420,8420,8420,0
|
|
20240304,152500,951832660,8420,8420,8420,8420,0
|
|
20240304,152400,951832660,8420,8420,8420,8420,0
|
|
20240304,152300,951832660,8420,8420,8420,8420,0
|
|
20240304,152200,951832660,8420,8420,8420,8420,0
|
|
20240304,152100,951832660,8420,8420,8420,8420,0
|
|
20240304,152000,951832660,8420,8420,8420,8420,0
|
|
20240304,151900,951832660,8420,8400,8420,8400,161
|
|
20240304,151800,950479420,8400,8400,8400,8400,47
|
|
20240304,151700,950084620,8400,8410,8410,8400,434
|
|
20240304,151600,946438130,8400,8430,8430,8400,1775
|
|
20240304,151500,931520660,8410,8420,8430,8410,181
|
|
20240304,151400,929996820,8420,8420,8430,8410,479
|
|
20240304,151300,925963660,8410,8410,8420,8410,431
|
|
20240304,151200,922338350,8410,8410,8420,8410,712
|
|
20240304,151100,916349840,8410,8410,8410,8410,128
|
|
20240304,151000,915273360,8410,8410,8420,8410,226
|
|
20240304,150900,913371820,8420,8420,8420,8420,93
|
|
20240304,150800,912588760,8420,8410,8420,8410,170
|
|
20240304,150700,911158190,8420,8420,8420,8420,88
|
|
20240304,150600,910417230,8430,8430,8430,8420,2116
|
|
20240304,150500,892600420,8430,8420,8430,8420,93
|
|
20240304,150400,891817260,8430,8410,8430,8400,484
|
|
20240304,150300,887749870,8420,8410,8420,8400,404
|
|
20240304,150200,884350060,8420,8400,8420,8400,94
|
|
20240304,150100,883558780,8400,8420,8430,8400,3906
|
|
20240304,150000,850716510,8430,8430,8430,8430,161
|
|
20240304,145900,849359280,8430,8410,8440,8410,387
|
|
20240304,145800,846099320,8420,8420,8420,8420,0
|
|
20240304,145700,846099320,8420,8420,8420,8420,934
|
|
20240304,145600,838235040,8420,8420,8430,8420,169
|
|
20240304,145500,836812040,8430,8420,8430,8420,194
|
|
20240304,145400,835178460,8420,8420,8420,8420,93
|
|
20240304,145300,834395400,8430,8430,8430,8430,82
|
|
20240304,145200,833704140,8430,8420,8430,8420,188
|
|
20240304,145100,832120140,8420,8420,8420,8420,133
|
|
20240304,145000,831000280,8420,8420,8420,8420,93
|
|
20240304,144900,830217220,8420,8420,8420,8420,223
|
|
20240304,144800,828339560,8430,8420,8430,8410,1111
|
|
20240304,144700,818995200,8420,8420,8420,8420,83
|
|
20240304,144600,818296340,8420,8420,8420,8410,104
|
|
20240304,144500,817420670,8420,8420,8430,8420,227
|
|
20240304,144400,815509320,8410,8410,8420,8410,350
|
|
20240304,144300,812564470,8410,8410,8410,8410,83
|
|
20240304,144200,811866440,8410,8410,8410,8410,167
|
|
20240304,144100,810461970,8410,8410,8410,8410,93
|
|
20240304,144000,809679840,8410,8410,8410,8410,83
|
|
20240304,143900,808981810,8410,8410,8410,8400,792
|
|
20240304,143800,802321490,8410,8410,8420,8410,198
|
|
20240304,143700,800656290,8420,8410,8420,8410,405
|
|
20240304,143600,797250120,8420,8410,8420,8410,1067
|
|
20240304,143500,788276600,8410,8410,8410,8410,166
|
|
20240304,143400,786880540,8420,8420,8420,8410,105
|
|
20240304,143300,785997280,8410,8410,8410,8410,145
|
|
20240304,143200,784777830,8410,8410,8410,8410,83
|
|
20240304,143100,784079800,8420,8430,8430,8420,229
|
|
20240304,143000,782151600,8420,8420,8420,8420,93
|
|
20240304,142900,781368540,8420,8420,8420,8420,224
|
|
20240304,142800,779482460,8420,8420,8430,8420,255
|
|
20240304,142700,777335350,8420,8420,8430,8420,284
|
|
20240304,142600,774944060,8420,8420,8420,8420,84
|
|
20240304,142500,774236780,8420,8430,8430,8420,84
|
|
20240304,142400,773529490,8420,8430,8430,8420,169
|
|
20240304,142300,772106480,8430,8430,8430,8420,85
|
|
20240304,142200,771390760,8430,8420,8430,8420,147
|
|
20240304,142100,770152870,8420,8420,8430,8420,676
|
|
20240304,142000,764460940,8420,8420,8420,8420,133
|
|
20240304,141900,763341080,8420,8430,8430,8420,693
|
|
20240304,141800,757505020,8430,8430,8430,8430,103
|
|
20240304,141700,756636730,8440,8430,8440,8430,84
|
|
20240304,141600,755928600,8430,8420,8430,8420,238
|
|
20240304,141500,753923100,8420,8420,8420,8420,103
|
|
20240304,141400,753055840,8420,8420,8420,8420,256
|
|
20240304,141300,750900320,8430,8420,8430,8420,2143
|
|
20240304,141200,732856230,8420,8420,8430,8420,178
|
|
20240304,141100,731357440,8420,8430,8430,8420,1134
|
|
20240304,141000,721808660,8420,8430,8430,8420,184
|
|
20240304,140900,720258370,8440,8430,8440,8430,105
|
|
20240304,140800,719373210,8430,8430,8430,8430,88
|
|
20240304,140700,718631370,8430,8430,8440,8430,238
|
|
20240304,140600,716625020,8430,8430,8430,8430,484
|
|
20240304,140500,712544900,8430,8430,8430,8430,83
|
|
20240304,140400,711845210,8430,8430,8430,8430,83
|
|
20240304,140300,711145520,8430,8430,8430,8430,166
|
|
20240304,140200,709746140,8430,8430,8430,8430,869
|
|
20240304,140100,702420470,8430,8430,8430,8430,94
|
|
20240304,140000,701628050,8430,8440,8440,8430,2171
|
|
20240304,135900,683321690,8440,8430,8440,8430,229
|
|
20240304,135800,681389760,8440,8430,8440,8430,623
|
|
20240304,135700,676136870,8430,8440,8440,8430,113
|
|
20240304,135600,675183980,8440,8430,8440,8430,304
|
|
20240304,135500,672619060,8430,8430,8430,8430,1483
|
|
20240304,135400,660117370,8430,8430,8430,8430,553
|
|
20240304,135300,655455580,8430,8430,8440,8430,320
|
|
20240304,135200,652757670,8440,8440,8440,8440,100
|
|
20240304,135100,651913670,8440,8430,8440,8430,412
|
|
20240304,135000,648437280,8430,8430,8430,8430,83
|
|
20240304,134900,647737590,8430,8440,8440,8430,207
|
|
20240304,134800,645991340,8440,8440,8440,8440,417
|
|
20240304,134700,642471860,8440,8440,8450,8440,379
|
|
20240304,134600,639273090,8440,8440,8440,8440,167
|
|
20240304,134500,637863610,8440,8440,8440,8440,117
|
|
20240304,134400,636876130,8440,8440,8440,8440,83
|
|
20240304,134300,636175610,8440,8440,8440,8440,2107
|
|
20240304,134200,618392530,8450,8450,8460,8450,178
|
|
20240304,134100,616888310,8460,8450,8460,8450,86
|
|
20240304,134000,616161590,8450,8450,8450,8450,83
|
|
20240304,133900,615460240,8450,8450,8450,8450,204
|
|
20240304,133800,613736440,8450,8440,8450,8440,1031
|
|
20240304,133700,605025320,8440,8440,8440,8440,83
|
|
20240304,133600,604324800,8440,8440,8440,8440,83
|
|
20240304,133500,603624280,8440,8440,8450,8440,168
|
|
20240304,133400,602206350,8450,8440,8450,8440,1085
|
|
20240304,133300,593048930,8440,8440,8440,8440,83
|
|
20240304,133200,592348410,8440,8440,8440,8440,166
|
|
20240304,133100,590947370,8450,8450,8450,8440,1046
|
|
20240304,133000,582109510,8450,8460,8460,8450,113
|
|
20240304,132900,581154360,8460,8460,8460,8460,226
|
|
20240304,132800,579242400,8480,8460,8480,8450,171
|
|
20240304,132700,577795850,8470,8460,8470,8460,105
|
|
20240304,132600,576906750,8460,8460,8460,8460,124
|
|
20240304,132500,575857710,8450,8450,8450,8450,1874
|
|
20240304,132400,560022410,8460,8460,8460,8450,333
|
|
20240304,132300,557207060,8450,8450,8450,8450,84
|
|
20240304,132200,556497260,8450,8450,8450,8450,987
|
|
20240304,132100,548157110,8450,8460,8460,8450,136
|
|
20240304,132000,547007080,8470,8470,8470,8470,2
|
|
20240304,131900,546990140,8480,8480,8480,8480,0
|
|
20240304,131800,546990140,8480,8480,8480,8480,476
|
|
20240304,131700,542953660,8480,8470,8480,8470,3
|
|
20240304,131600,542928230,8470,8470,8470,8470,1
|
|
20240304,131500,542919760,8470,8470,8470,8470,126
|
|
20240304,131400,541852540,8470,8470,8470,8470,3
|
|
20240304,131300,541827130,8470,8470,8470,8470,0
|
|
20240304,131200,541827130,8470,8470,8470,8470,200
|
|
20240304,131100,540133130,8470,8470,8470,8470,0
|
|
20240304,131000,540133130,8470,8470,8470,8470,0
|
|
20240304,130900,540133130,8470,8470,8470,8470,3
|
|
20240304,130800,540107720,8470,8470,8470,8470,0
|
|
20240304,130700,540107720,8470,8460,8470,8460,11
|
|
20240304,130600,540014650,8470,8470,8470,8470,0
|
|
20240304,130500,540014650,8470,8470,8470,8470,0
|
|
20240304,130400,540014650,8470,8470,8470,8470,303
|
|
20240304,130300,537448240,8470,8470,8470,8470,4
|
|
20240304,130200,537414360,8470,8460,8470,8460,1107
|
|
20240304,130100,528049130,8450,8450,8450,8450,0
|
|
20240304,130000,528049130,8450,8450,8450,8450,0
|
|
20240304,125900,528049130,8450,8450,8450,8450,1
|
|
20240304,125800,528040680,8450,8450,8450,8450,0
|
|
20240304,125700,528040680,8450,8460,8460,8450,31
|
|
20240304,125600,527778720,8450,8450,8450,8450,1
|
|
20240304,125500,527770270,8430,8430,8430,8430,60
|
|
20240304,125400,527264470,8440,8450,8450,8440,1085
|
|
20240304,125300,518106020,8460,8460,8460,8460,9
|
|
20240304,125200,518029880,8460,8450,8460,8450,106
|
|
20240304,125100,517133180,8460,8460,8460,8460,0
|
|
20240304,125000,517133180,8460,8460,8460,8460,0
|
|
20240304,124900,517133180,8460,8460,8460,8460,0
|
|
20240304,124800,517133180,8460,8460,8460,8460,1
|
|
20240304,124700,517124720,8460,8460,8460,8460,0
|
|
20240304,124600,517124720,8460,8460,8460,8460,0
|
|
20240304,124500,517124720,8460,8460,8460,8460,0
|
|
20240304,124400,517124720,8460,8460,8460,8460,50
|
|
20240304,124300,516701720,8460,8460,8460,8460,50
|
|
20240304,124200,516278720,8460,8460,8460,8460,0
|
|
20240304,124100,516278720,8460,8460,8460,8460,112
|
|
20240304,124000,515331200,8440,8440,8440,8440,0
|
|
20240304,123900,515331200,8440,8440,8440,8440,2
|
|
20240304,123800,515314320,8440,8440,8440,8440,0
|
|
20240304,123700,515314320,8440,8440,8440,8440,0
|
|
20240304,123600,515314320,8440,8440,8440,8440,0
|
|
20240304,123500,515314320,8440,8440,8440,8440,212
|
|
20240304,123400,513525040,8460,8460,8460,8460,0
|
|
20240304,123300,513525040,8460,8440,8460,8440,6
|
|
20240304,123200,513474380,8440,8440,8440,8440,1764
|
|
20240304,123100,498586220,8440,8450,8450,8440,179
|
|
20240304,123000,497075450,8440,8440,8440,8440,110
|
|
20240304,122900,496147050,8440,8440,8440,8440,52
|
|
20240304,122800,495708170,8470,8470,8470,8470,0
|
|
20240304,122700,495708170,8470,8470,8470,8470,0
|
|
20240304,122600,495708170,8470,8450,8470,8450,47
|
|
20240304,122500,495311000,8440,8440,8440,8440,0
|
|
20240304,122400,495311000,8440,8440,8440,8440,329
|
|
20240304,122300,492534240,8450,8440,8450,8440,13
|
|
20240304,122200,492424500,8430,8450,8450,8430,5794
|
|
20240304,122100,443572140,8440,8440,8440,8440,0
|
|
20240304,122000,443572140,8440,8450,8450,8440,2000
|
|
20240304,121900,426692000,8440,8440,8440,8440,0
|
|
20240304,121800,426692000,8440,8440,8440,8440,0
|
|
20240304,121700,426692000,8440,8450,8450,8440,410
|
|
20240304,121600,423230100,8440,8450,8470,8440,78
|
|
20240304,121500,422571180,8440,8470,8470,8440,201
|
|
20240304,121400,420873300,8450,8450,8450,8450,120
|
|
20240304,121300,419859300,8440,8440,8440,8440,0
|
|
20240304,121200,419859300,8440,8450,8450,8440,100
|
|
20240304,121100,419015000,8440,8440,8440,8440,70
|
|
20240304,121000,418424200,8440,8440,8440,8440,200
|
|
20240304,120900,416736200,8480,8480,8480,8480,1
|
|
20240304,120800,416727720,8440,8450,8450,8440,150
|
|
20240304,120700,415461380,8480,8480,8480,8480,1
|
|
20240304,120600,415452900,8440,8460,8460,8440,485
|
|
20240304,120500,411354680,8450,8450,8450,8450,0
|
|
20240304,120400,411354680,8450,8450,8450,8450,0
|
|
20240304,120300,411354680,8450,8460,8460,8450,3000
|
|
20240304,120200,385998170,8460,8460,8460,8460,53
|
|
20240304,120100,385549790,8460,8470,8470,8460,210
|
|
20240304,120000,383772460,8470,8470,8470,8470,0
|
|
20240304,115900,383772460,8470,8480,8480,8470,29
|
|
20240304,115800,383526710,8480,8480,8480,8480,0
|
|
20240304,115700,383526710,8480,8480,8480,8480,1
|
|
20240304,115600,383518230,8480,8480,8480,8480,1828
|
|
20240304,115500,368016790,8480,8470,8480,8470,2
|
|
20240304,115400,367999840,8470,8470,8470,8470,21
|
|
20240304,115300,367821970,8480,8480,8480,8480,0
|
|
20240304,115200,367821970,8480,8480,8480,8480,0
|
|
20240304,115100,367821970,8480,8480,8480,8480,1
|
|
20240304,115000,367813490,8480,8480,8480,8480,0
|
|
20240304,114900,367813490,8480,8480,8480,8480,0
|
|
20240304,114800,367813490,8480,8480,8480,8480,2
|
|
20240304,114700,367796530,8480,8480,8480,8480,2
|
|
20240304,114600,367779570,8480,8480,8480,8480,0
|
|
20240304,114500,367779570,8480,8480,8480,8460,221
|
|
20240304,114400,365907890,8470,8470,8470,8470,536
|
|
20240304,114300,361367970,8470,8470,8470,8470,31
|
|
20240304,114200,361105400,8460,8460,8460,8460,0
|
|
20240304,114100,361105400,8460,8460,8460,8460,0
|
|
20240304,114000,361105400,8460,8460,8460,8460,1
|
|
20240304,113900,361096940,8470,8470,8470,8470,43
|
|
20240304,113800,360732730,8470,8470,8470,8470,3
|
|
20240304,113700,360707320,8470,8470,8470,8470,0
|
|
20240304,113600,360707320,8470,8470,8470,8470,79
|
|
20240304,113500,360038190,8480,8480,8480,8480,1
|
|
20240304,113400,360029710,8470,8470,8470,8470,0
|
|
20240304,113300,360029710,8470,8470,8470,8470,12
|
|
20240304,113200,359928070,8480,8480,8480,8480,646
|
|
20240304,113100,354449990,8490,8500,8500,8490,295
|
|
20240304,113000,351944490,8500,8500,8500,8500,1
|
|
20240304,112900,351935990,8490,8490,8490,8490,10
|
|
20240304,112800,351851090,8500,8500,8500,8500,2
|
|
20240304,112700,351834090,8500,8500,8500,8500,719
|
|
20240304,112600,345722590,8500,8490,8500,8480,392
|
|
20240304,112500,342395870,8500,8500,8500,8500,0
|
|
20240304,112400,342395870,8500,8500,8500,8500,32
|
|
20240304,112300,342123870,8500,8500,8500,8500,3
|
|
20240304,112200,342098370,8490,8490,8490,8490,717
|
|
20240304,112100,336011040,8490,8490,8490,8490,22
|
|
20240304,112000,335824260,8490,8490,8490,8490,1
|
|
20240304,111900,335815770,8490,8470,8490,8450,900
|
|
20240304,111800,328202340,8470,8480,8480,8470,250
|
|
20240304,111700,326082430,8480,8480,8480,8480,0
|
|
20240304,111600,326082430,8480,8480,8480,8480,100
|
|
20240304,111500,325234430,8480,8480,8480,8480,0
|
|
20240304,111400,325234430,8480,8490,8490,8470,556
|
|
20240304,111300,320521040,8490,8490,8490,8490,1
|
|
20240304,111200,320512550,8490,8490,8490,8490,0
|
|
20240304,111100,320512550,8490,8470,8490,8470,121
|
|
20240304,111000,319487660,8470,8470,8470,8470,264
|
|
20240304,110900,317251580,8470,8460,8470,8460,731
|
|
20240304,110800,311067310,8460,8460,8460,8460,0
|
|
20240304,110700,311067310,8460,8470,8480,8460,251
|
|
20240304,110600,308942810,8480,8470,8480,8460,207
|
|
20240304,110500,307188780,8480,8480,8480,8480,92
|
|
20240304,110400,306408620,8480,8470,8480,8470,2
|
|
20240304,110300,306391670,8490,8490,8490,8490,0
|
|
20240304,110200,306391670,8490,8490,8490,8490,1
|
|
20240304,110100,306383180,8490,8490,8490,8490,1
|
|
20240304,110000,306374690,8470,8480,8480,8470,94
|
|
20240304,105900,305578450,8480,8480,8480,8480,0
|
|
20240304,105800,305578450,8480,8480,8480,8480,0
|
|
20240304,105700,305578450,8480,8480,8480,8480,365
|
|
20240304,105600,302483250,8480,8480,8480,8480,1134
|
|
20240304,105500,292866930,8470,8470,8470,8470,5
|
|
20240304,105400,292824580,8480,8480,8480,8480,3
|
|
20240304,105300,292799140,8480,8480,8480,8480,1
|
|
20240304,105200,292790660,8480,8480,8480,8480,1
|
|
20240304,105100,292782180,8450,8480,8480,8450,1620
|
|
20240304,105000,279082800,8480,8480,8480,8480,100
|
|
20240304,104900,278234800,8480,8480,8480,8480,0
|
|
20240304,104800,278234800,8480,8480,8480,8480,5
|
|
20240304,104700,278192400,8480,8470,8480,8470,301
|
|
20240304,104600,275642920,8470,8470,8470,8470,10
|
|
20240304,104500,275558220,8480,8480,8480,8480,25
|
|
20240304,104400,275346220,8480,8480,8480,8480,429
|
|
20240304,104300,271708300,8480,8480,8480,8480,13
|
|
20240304,104200,271598060,8480,8480,8480,8480,0
|
|
20240304,104100,271598060,8480,8480,8480,8480,1
|
|
20240304,104000,271589580,8480,8480,8480,8480,0
|
|
20240304,103900,271589580,8480,8480,8480,8480,4
|
|
20240304,103800,271555660,8470,8470,8470,8470,0
|
|
20240304,103700,271555660,8470,8470,8470,8470,148
|
|
20240304,103600,270302100,8470,8450,8470,8450,928
|
|
20240304,103500,262451940,8470,8470,8470,8470,33
|
|
20240304,103400,262172430,8470,8470,8470,8470,101
|
|
20240304,103300,261316960,8440,8480,8480,8440,2056
|
|
20240304,103200,243938870,8480,8480,8480,8480,20
|
|
20240304,103100,243769270,8480,8480,8480,8480,0
|
|
20240304,103000,243769270,8480,8480,8480,8480,0
|
|
20240304,102900,243769270,8480,8480,8480,8480,0
|
|
20240304,102800,243769270,8480,8480,8480,8480,0
|
|
20240304,102700,243769270,8480,8480,8480,8480,0
|
|
20240304,102600,243769270,8480,8480,8480,8480,0
|
|
20240304,102500,243769270,8480,8480,8480,8480,0
|
|
20240304,102400,243769270,8480,8480,8480,8480,120
|
|
20240304,102300,242751670,8450,8450,8450,8450,373
|
|
20240304,102200,239599820,8450,8450,8450,8450,0
|
|
20240304,102100,239599820,8450,8450,8450,8450,95
|
|
20240304,102000,238797070,8450,8450,8450,8450,738
|
|
20240304,101900,232560970,8450,8450,8450,8450,50
|
|
20240304,101800,232138470,8440,8450,8450,8440,155
|
|
20240304,101700,230829270,8480,8480,8480,8480,5
|
|
20240304,101600,230786870,8480,8440,8480,8440,5
|
|
20240304,101500,230744590,8430,8440,8440,8430,769
|
|
20240304,101400,224256000,8480,8480,8480,8480,0
|
|
20240304,101300,224256000,8480,8480,8480,8480,1
|
|
20240304,101200,224247520,8430,8440,8440,8430,500
|
|
20240304,101100,220030100,8480,8480,8480,8480,0
|
|
20240304,101000,220030100,8480,8480,8480,8480,260
|
|
20240304,100900,217825300,8460,8460,8460,8440,903
|
|
20240304,100800,210198680,8460,8460,8460,8460,0
|
|
20240304,100700,210198680,8460,8460,8460,8460,196
|
|
20240304,100600,208540520,8460,8460,8460,8460,3
|
|
20240304,100500,208515140,8450,8450,8450,8450,0
|
|
20240304,100400,208515140,8450,8450,8450,8450,150
|
|
20240304,100300,207247640,8450,8460,8460,8450,109
|
|
20240304,100200,206325550,8460,8470,8480,8450,1025
|
|
20240304,100100,197658400,8450,8470,8470,8450,970
|
|
20240304,100000,189449800,8470,8470,8470,8470,15
|
|
20240304,095900,189322750,8470,8470,8470,8470,115
|
|
20240304,095800,188348700,8470,8470,8470,8460,43
|
|
20240304,095700,187984600,8470,8460,8470,8460,118
|
|
20240304,095600,186986170,8460,8460,8460,8460,1098
|
|
20240304,095500,177697090,8450,8450,8450,8450,600
|
|
20240304,095400,172627090,8450,8460,8470,8450,1657
|
|
20240304,095300,158615100,8470,8470,8470,8470,1222
|
|
20240304,095200,148264760,8480,8480,8480,8480,100
|
|
20240304,095100,147416760,8480,8480,8480,8480,105
|
|
20240304,095000,146526360,8480,8480,8480,8480,652
|
|
20240304,094900,140997400,8490,8490,8490,8490,2
|
|
20240304,094800,140980420,8500,8500,8500,8500,0
|
|
20240304,094700,140980420,8500,8500,8500,8500,1
|
|
20240304,094600,140971920,8480,8500,8500,8480,26
|
|
20240304,094500,140751420,8480,8490,8500,8480,514
|
|
20240304,094400,136387640,8490,8490,8490,8490,105
|
|
20240304,094300,135496190,8490,8470,8490,8470,923
|
|
20240304,094200,127669220,8480,8480,8480,8480,12
|
|
20240304,094100,127567460,8480,8480,8480,8480,15
|
|
20240304,094000,127440260,8480,8460,8480,8460,1001
|
|
20240304,093900,118971780,8460,8470,8470,8460,262
|
|
20240304,093800,116753160,8480,8470,8480,8470,93
|
|
20240304,093700,115965140,8470,8480,8480,8470,469
|
|
20240304,093600,111992690,8480,8480,8480,8480,12
|
|
20240304,093500,111890930,8480,8480,8480,8480,13
|
|
20240304,093400,111780690,8480,8490,8490,8480,1759
|
|
20240304,093300,96864270,8490,8490,8490,8490,24
|
|
20240304,093200,96660510,8490,8490,8490,8490,0
|
|
20240304,093100,96660510,8490,8510,8510,8490,883
|
|
20240304,093000,89163820,8490,8500,8500,8490,459
|
|
20240304,092900,85266140,8500,8500,8500,8500,192
|
|
20240304,092800,83634140,8500,8510,8510,8500,203
|
|
20240304,092700,81907740,8500,8500,8500,8500,196
|
|
20240304,092600,80241740,8510,8510,8510,8510,1
|
|
20240304,092500,80233230,8490,8500,8500,8490,512
|
|
20240304,092400,75885230,8520,8520,8520,8520,2
|
|
20240304,092300,75868190,8500,8510,8520,8500,1388
|
|
20240304,092200,64064410,8510,8510,8510,8510,284
|
|
20240304,092100,61647570,8510,8510,8510,8510,44
|
|
20240304,092000,61273130,8510,8510,8510,8500,887
|
|
20240304,091900,53726670,8520,8500,8520,8500,712
|
|
20240304,091800,47666590,8510,8510,8510,8510,0
|
|
20240304,091700,47666590,8510,8510,8510,8510,57
|
|
20240304,091600,47181520,8500,8500,8500,8500,56
|
|
20240304,091500,46705520,8510,8500,8510,8500,116
|
|
20240304,091400,45718380,8500,8510,8510,8500,557
|
|
20240304,091300,40983310,8510,8510,8510,8510,264
|
|
20240304,091200,38736670,8500,8500,8510,8500,201
|
|
20240304,091100,37028140,8510,8510,8510,8510,260
|
|
20240304,091000,34815540,8510,8510,8510,8510,80
|
|
20240304,090900,34134740,8510,8520,8520,8510,212
|
|
20240304,090800,32330420,8510,8510,8510,8510,10
|
|
20240304,090700,32245320,8540,8540,8540,8540,1
|
|
20240304,090600,32236780,8530,8530,8530,8530,800
|
|
20240304,090500,25412780,8530,8530,8530,8530,1
|
|
20240304,090400,25404250,8490,8520,8520,8490,751
|
|
20240304,090300,19017940,8550,8550,8550,8550,0
|
|
20240304,090200,19017940,8550,8510,8550,8510,323
|
|
20240304,090100,16260530,8550,8550,8550,8510,805
|
|
20240304,090000,9393780,8560,8500,8560,8500,1096
|