671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,200700,1079321660,8580,8580,8580,8580,0
|
|
20240306,200600,1079321660,8580,8580,8580,8580,0
|
|
20240306,200500,1079321660,8580,8580,8580,8580,0
|
|
20240306,200400,1079321660,8580,8580,8580,8580,0
|
|
20240306,200300,1079321660,8580,8580,8580,8580,0
|
|
20240306,200200,1079321660,8580,8580,8580,8580,0
|
|
20240306,200100,1079321660,8580,8580,8580,8580,0
|
|
20240306,200000,1079321660,8580,8580,8580,8580,0
|
|
20240306,195900,1079321660,8580,8580,8580,8580,0
|
|
20240306,195800,1079321660,8580,8580,8580,8580,0
|
|
20240306,195700,1079321660,8580,8580,8580,8580,0
|
|
20240306,195600,1079321660,8580,8580,8580,8580,0
|
|
20240306,195500,1079321660,8580,8580,8580,8580,0
|
|
20240306,195400,1079321660,8580,8580,8580,8580,0
|
|
20240306,195300,1079321660,8580,8580,8580,8580,0
|
|
20240306,195200,1079321660,8580,8580,8580,8580,0
|
|
20240306,195100,1079321660,8580,8580,8580,8580,0
|
|
20240306,195000,1079321660,8580,8580,8580,8580,0
|
|
20240306,194900,1079321660,8580,8580,8580,8580,0
|
|
20240306,194800,1079321660,8580,8580,8580,8580,0
|
|
20240306,194700,1079321660,8580,8580,8580,8580,0
|
|
20240306,194600,1079321660,8580,8580,8580,8580,0
|
|
20240306,194500,1079321660,8580,8580,8580,8580,0
|
|
20240306,194400,1079321660,8580,8580,8580,8580,0
|
|
20240306,194300,1079321660,8580,8580,8580,8580,0
|
|
20240306,194200,1079321660,8580,8580,8580,8580,0
|
|
20240306,194100,1079321660,8580,8580,8580,8580,0
|
|
20240306,194000,1079321660,8580,8580,8580,8580,0
|
|
20240306,193900,1079321660,8580,8580,8580,8580,0
|
|
20240306,193800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,193700,1079321660,8580,8580,8580,8580,0
|
|
20240306,193600,1079321660,8580,8580,8580,8580,0
|
|
20240306,193500,1079321660,8580,8580,8580,8580,0
|
|
20240306,193400,1079321660,8580,8580,8580,8580,0
|
|
20240306,193300,1079321660,8580,8580,8580,8580,0
|
|
20240306,193200,1079321660,8580,8580,8580,8580,0
|
|
20240306,193100,1079321660,8580,8580,8580,8580,0
|
|
20240306,193000,1079321660,8580,8580,8580,8580,0
|
|
20240306,192900,1079321660,8580,8580,8580,8580,0
|
|
20240306,192800,1079321660,8580,8580,8580,8580,0
|
|
20240306,192700,1079321660,8580,8580,8580,8580,0
|
|
20240306,192600,1079321660,8580,8580,8580,8580,0
|
|
20240306,192500,1079321660,8580,8580,8580,8580,0
|
|
20240306,192400,1079321660,8580,8580,8580,8580,0
|
|
20240306,192300,1079321660,8580,8580,8580,8580,0
|
|
20240306,192200,1079321660,8580,8580,8580,8580,0
|
|
20240306,192100,1079321660,8580,8580,8580,8580,0
|
|
20240306,192000,1079321660,8580,8580,8580,8580,0
|
|
20240306,191900,1079321660,8580,8580,8580,8580,0
|
|
20240306,191800,1079321660,8580,8580,8580,8580,0
|
|
20240306,191700,1079321660,8580,8580,8580,8580,0
|
|
20240306,191600,1079321660,8580,8580,8580,8580,0
|
|
20240306,191500,1079321660,8580,8580,8580,8580,0
|
|
20240306,191400,1079321660,8580,8580,8580,8580,0
|
|
20240306,191300,1079321660,8580,8580,8580,8580,0
|
|
20240306,191200,1079321660,8580,8580,8580,8580,0
|
|
20240306,191100,1079321660,8580,8580,8580,8580,0
|
|
20240306,191000,1079321660,8580,8580,8580,8580,0
|
|
20240306,190900,1079321660,8580,8580,8580,8580,0
|
|
20240306,190800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,190700,1079321660,8580,8580,8580,8580,0
|
|
20240306,190600,1079321660,8580,8580,8580,8580,0
|
|
20240306,190500,1079321660,8580,8580,8580,8580,0
|
|
20240306,190400,1079321660,8580,8580,8580,8580,0
|
|
20240306,190300,1079321660,8580,8580,8580,8580,0
|
|
20240306,190200,1079321660,8580,8580,8580,8580,0
|
|
20240306,190100,1079321660,8580,8580,8580,8580,0
|
|
20240306,190000,1079321660,8580,8580,8580,8580,0
|
|
20240306,185900,1079321660,8580,8580,8580,8580,0
|
|
20240306,185800,1079321660,8580,8580,8580,8580,0
|
|
20240306,185700,1079321660,8580,8580,8580,8580,0
|
|
20240306,185600,1079321660,8580,8580,8580,8580,0
|
|
20240306,185500,1079321660,8580,8580,8580,8580,0
|
|
20240306,185400,1079321660,8580,8580,8580,8580,0
|
|
20240306,185300,1079321660,8580,8580,8580,8580,0
|
|
20240306,185200,1079321660,8580,8580,8580,8580,0
|
|
20240306,185100,1079321660,8580,8580,8580,8580,0
|
|
20240306,185000,1079321660,8580,8580,8580,8580,0
|
|
20240306,184900,1079321660,8580,8580,8580,8580,0
|
|
20240306,184800,1079321660,8580,8580,8580,8580,0
|
|
20240306,184700,1079321660,8580,8580,8580,8580,0
|
|
20240306,184600,1079321660,8580,8580,8580,8580,0
|
|
20240306,184500,1079321660,8580,8580,8580,8580,0
|
|
20240306,184400,1079321660,8580,8580,8580,8580,0
|
|
20240306,184300,1079321660,8580,8580,8580,8580,0
|
|
20240306,184200,1079321660,8580,8580,8580,8580,0
|
|
20240306,184100,1079321660,8580,8580,8580,8580,0
|
|
20240306,184000,1079321660,8580,8580,8580,8580,0
|
|
20240306,183900,1079321660,8580,8580,8580,8580,0
|
|
20240306,183800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,183700,1079321660,8580,8580,8580,8580,0
|
|
20240306,183600,1079321660,8580,8580,8580,8580,0
|
|
20240306,183500,1079321660,8580,8580,8580,8580,0
|
|
20240306,183400,1079321660,8580,8580,8580,8580,0
|
|
20240306,183300,1079321660,8580,8580,8580,8580,0
|
|
20240306,183200,1079321660,8580,8580,8580,8580,0
|
|
20240306,183100,1079321660,8580,8580,8580,8580,0
|
|
20240306,183000,1079321660,8580,8580,8580,8580,0
|
|
20240306,182900,1079321660,8580,8580,8580,8580,0
|
|
20240306,182800,1079321660,8580,8580,8580,8580,0
|
|
20240306,182700,1079321660,8580,8580,8580,8580,0
|
|
20240306,182600,1079321660,8580,8580,8580,8580,0
|
|
20240306,182500,1079321660,8580,8580,8580,8580,0
|
|
20240306,182400,1079321660,8580,8580,8580,8580,0
|
|
20240306,182300,1079321660,8580,8580,8580,8580,0
|
|
20240306,182200,1079321660,8580,8580,8580,8580,0
|
|
20240306,182100,1079321660,8580,8580,8580,8580,0
|
|
20240306,182000,1079321660,8580,8580,8580,8580,0
|
|
20240306,181900,1079321660,8580,8580,8580,8580,0
|
|
20240306,181800,1079321660,8580,8580,8580,8580,0
|
|
20240306,181700,1079321660,8580,8580,8580,8580,0
|
|
20240306,181600,1079321660,8580,8580,8580,8580,0
|
|
20240306,181500,1079321660,8580,8580,8580,8580,0
|
|
20240306,181400,1079321660,8580,8580,8580,8580,0
|
|
20240306,181300,1079321660,8580,8580,8580,8580,0
|
|
20240306,181200,1079321660,8580,8580,8580,8580,0
|
|
20240306,181100,1079321660,8580,8580,8580,8580,0
|
|
20240306,181000,1079321660,8580,8580,8580,8580,0
|
|
20240306,180900,1079321660,8580,8580,8580,8580,0
|
|
20240306,180800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,180700,1079321660,8580,8580,8580,8580,0
|
|
20240306,180600,1079321660,8580,8580,8580,8580,0
|
|
20240306,180500,1079321660,8580,8580,8580,8580,0
|
|
20240306,180400,1079321660,8580,8580,8580,8580,0
|
|
20240306,180300,1079321660,8580,8580,8580,8580,0
|
|
20240306,180200,1079321660,8580,8580,8580,8580,0
|
|
20240306,180100,1079321660,8580,8580,8580,8580,0
|
|
20240306,180000,1079321660,8580,8580,8580,8580,0
|
|
20240306,175900,1079321660,8580,8580,8580,8580,0
|
|
20240306,175800,1079321660,8580,8580,8580,8580,0
|
|
20240306,175700,1079321660,8580,8580,8580,8580,0
|
|
20240306,175600,1079321660,8580,8580,8580,8580,0
|
|
20240306,175500,1079321660,8580,8580,8580,8580,0
|
|
20240306,175400,1079321660,8580,8580,8580,8580,0
|
|
20240306,175300,1079321660,8580,8580,8580,8580,0
|
|
20240306,175200,1079321660,8580,8580,8580,8580,0
|
|
20240306,175100,1079321660,8580,8580,8580,8580,0
|
|
20240306,175000,1079321660,8580,8580,8580,8580,0
|
|
20240306,174900,1079321660,8580,8580,8580,8580,0
|
|
20240306,174800,1079321660,8580,8580,8580,8580,0
|
|
20240306,174700,1079321660,8580,8580,8580,8580,0
|
|
20240306,174600,1079321660,8580,8580,8580,8580,0
|
|
20240306,174500,1079321660,8580,8580,8580,8580,0
|
|
20240306,174400,1079321660,8580,8580,8580,8580,0
|
|
20240306,174300,1079321660,8580,8580,8580,8580,0
|
|
20240306,174200,1079321660,8580,8580,8580,8580,0
|
|
20240306,174100,1079321660,8580,8580,8580,8580,0
|
|
20240306,174000,1079321660,8580,8580,8580,8580,0
|
|
20240306,173900,1079321660,8580,8580,8580,8580,0
|
|
20240306,173800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,173700,1079321660,8580,8580,8580,8580,0
|
|
20240306,173600,1079321660,8580,8580,8580,8580,0
|
|
20240306,173500,1079321660,8580,8580,8580,8580,0
|
|
20240306,173400,1079321660,8580,8580,8580,8580,0
|
|
20240306,173300,1079321660,8580,8580,8580,8580,0
|
|
20240306,173200,1079321660,8580,8580,8580,8580,0
|
|
20240306,173100,1079321660,8580,8580,8580,8580,0
|
|
20240306,173000,1079321660,8580,8580,8580,8580,0
|
|
20240306,172900,1079321660,8580,8580,8580,8580,0
|
|
20240306,172800,1079321660,8580,8580,8580,8580,0
|
|
20240306,172700,1079321660,8580,8580,8580,8580,0
|
|
20240306,172600,1079321660,8580,8580,8580,8580,0
|
|
20240306,172500,1079321660,8580,8580,8580,8580,0
|
|
20240306,172400,1079321660,8580,8580,8580,8580,0
|
|
20240306,172300,1079321660,8580,8580,8580,8580,0
|
|
20240306,172200,1079321660,8580,8580,8580,8580,0
|
|
20240306,172100,1079321660,8580,8580,8580,8580,0
|
|
20240306,172000,1079321660,8580,8580,8580,8580,0
|
|
20240306,171900,1079321660,8580,8580,8580,8580,0
|
|
20240306,171800,1079321660,8580,8580,8580,8580,0
|
|
20240306,171700,1079321660,8580,8580,8580,8580,0
|
|
20240306,171600,1079321660,8580,8580,8580,8580,0
|
|
20240306,171500,1079321660,8580,8580,8580,8580,0
|
|
20240306,171400,1079321660,8580,8580,8580,8580,0
|
|
20240306,171300,1079321660,8580,8580,8580,8580,0
|
|
20240306,171200,1079321660,8580,8580,8580,8580,0
|
|
20240306,171100,1079321660,8580,8580,8580,8580,0
|
|
20240306,171000,1079321660,8580,8580,8580,8580,0
|
|
20240306,170900,1079321660,8580,8580,8580,8580,0
|
|
20240306,170800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,170700,1079321660,8580,8580,8580,8580,0
|
|
20240306,170600,1079321660,8580,8580,8580,8580,0
|
|
20240306,170500,1079321660,8580,8580,8580,8580,0
|
|
20240306,170400,1079321660,8580,8580,8580,8580,0
|
|
20240306,170300,1079321660,8580,8580,8580,8580,0
|
|
20240306,170200,1079321660,8580,8580,8580,8580,0
|
|
20240306,170100,1079321660,8580,8580,8580,8580,0
|
|
20240306,170000,1079321660,8580,8580,8580,8580,0
|
|
20240306,165900,1079321660,8580,8580,8580,8580,0
|
|
20240306,165800,1079321660,8580,8580,8580,8580,0
|
|
20240306,165700,1079321660,8580,8580,8580,8580,0
|
|
20240306,165600,1079321660,8580,8580,8580,8580,0
|
|
20240306,165500,1079321660,8580,8580,8580,8580,0
|
|
20240306,165400,1079321660,8580,8580,8580,8580,0
|
|
20240306,165300,1079321660,8580,8580,8580,8580,0
|
|
20240306,165200,1079321660,8580,8580,8580,8580,0
|
|
20240306,165100,1079321660,8580,8580,8580,8580,0
|
|
20240306,165000,1079321660,8580,8580,8580,8580,0
|
|
20240306,164900,1079321660,8580,8580,8580,8580,0
|
|
20240306,164800,1079321660,8580,8580,8580,8580,0
|
|
20240306,164700,1079321660,8580,8580,8580,8580,0
|
|
20240306,164600,1079321660,8580,8580,8580,8580,0
|
|
20240306,164500,1079321660,8580,8580,8580,8580,0
|
|
20240306,164400,1079321660,8580,8580,8580,8580,0
|
|
20240306,164300,1079321660,8580,8580,8580,8580,0
|
|
20240306,164200,1079321660,8580,8580,8580,8580,0
|
|
20240306,164100,1079321660,8580,8580,8580,8580,0
|
|
20240306,164000,1079321660,8580,8580,8580,8580,0
|
|
20240306,163900,1079321660,8580,8580,8580,8580,0
|
|
20240306,163800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,163700,1079321660,8580,8580,8580,8580,0
|
|
20240306,163600,1079321660,8580,8580,8580,8580,0
|
|
20240306,163500,1079321660,8580,8580,8580,8580,0
|
|
20240306,163400,1079321660,8580,8580,8580,8580,0
|
|
20240306,163300,1079321660,8580,8580,8580,8580,0
|
|
20240306,163200,1079321660,8580,8580,8580,8580,0
|
|
20240306,163100,1079321660,8580,8580,8580,8580,0
|
|
20240306,163000,1079321660,8580,8580,8580,8580,0
|
|
20240306,162900,1079321660,8580,8580,8580,8580,0
|
|
20240306,162800,1079321660,8580,8580,8580,8580,0
|
|
20240306,162700,1079321660,8580,8580,8580,8580,0
|
|
20240306,162600,1079321660,8580,8580,8580,8580,0
|
|
20240306,162500,1079321660,8580,8580,8580,8580,0
|
|
20240306,162400,1079321660,8580,8580,8580,8580,0
|
|
20240306,162300,1079321660,8580,8580,8580,8580,0
|
|
20240306,162200,1079321660,8580,8580,8580,8580,0
|
|
20240306,162100,1079321660,8580,8580,8580,8580,0
|
|
20240306,162000,1079321660,8580,8580,8580,8580,0
|
|
20240306,161900,1079321660,8580,8580,8580,8580,0
|
|
20240306,161800,1079321660,8580,8580,8580,8580,0
|
|
20240306,161700,1079321660,8580,8580,8580,8580,0
|
|
20240306,161600,1079321660,8580,8580,8580,8580,0
|
|
20240306,161500,1079321660,8580,8580,8580,8580,0
|
|
20240306,161400,1079321660,8580,8580,8580,8580,0
|
|
20240306,161300,1079321660,8580,8580,8580,8580,0
|
|
20240306,161200,1079321660,8580,8580,8580,8580,0
|
|
20240306,161100,1079321660,8580,8580,8580,8580,0
|
|
20240306,161000,1079321660,8580,8580,8580,8580,0
|
|
20240306,160900,1079321660,8580,8580,8580,8580,0
|
|
20240306,160800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,160700,1079321660,8580,8580,8580,8580,0
|
|
20240306,160600,1079321660,8580,8580,8580,8580,0
|
|
20240306,160500,1079321660,8580,8580,8580,8580,0
|
|
20240306,160400,1079321660,8580,8580,8580,8580,0
|
|
20240306,160300,1079321660,8580,8580,8580,8580,0
|
|
20240306,160200,1079321660,8580,8580,8580,8580,0
|
|
20240306,160100,1079321660,8580,8580,8580,8580,0
|
|
20240306,160000,1079321660,8580,8580,8580,8580,0
|
|
20240306,155900,1079321660,8580,8580,8580,8580,0
|
|
20240306,155800,1079321660,8580,8580,8580,8580,0
|
|
20240306,155700,1079321660,8580,8580,8580,8580,0
|
|
20240306,155600,1079321660,8580,8580,8580,8580,0
|
|
20240306,155500,1079321660,8580,8580,8580,8580,0
|
|
20240306,155400,1079321660,8580,8580,8580,8580,0
|
|
20240306,155300,1079321660,8580,8580,8580,8580,0
|
|
20240306,155200,1079321660,8580,8580,8580,8580,0
|
|
20240306,155100,1079321660,8580,8580,8580,8580,0
|
|
20240306,155000,1079321660,8580,8580,8580,8580,0
|
|
20240306,154900,1079321660,8580,8580,8580,8580,0
|
|
20240306,154800,1079321660,8580,8580,8580,8580,0
|
|
20240306,154700,1079321660,8580,8580,8580,8580,0
|
|
20240306,154600,1079321660,8580,8580,8580,8580,0
|
|
20240306,154500,1079321660,8580,8580,8580,8580,0
|
|
20240306,154400,1079321660,8580,8580,8580,8580,0
|
|
20240306,154300,1079321660,8580,8580,8580,8580,0
|
|
20240306,154200,1079321660,8580,8580,8580,8580,0
|
|
20240306,154100,1079321660,8580,8580,8580,8580,0
|
|
20240306,154000,1079321660,8580,8580,8580,8580,0
|
|
20240306,153900,1079321660,8580,8580,8580,8580,0
|
|
20240306,153800,1079321660,8580,8580,8580,8580,1454
|
|
20240306,153700,1079321660,8580,8580,8580,8580,0
|
|
20240306,153600,1079321660,8580,8580,8580,8580,0
|
|
20240306,153500,1079321660,8580,8580,8580,8580,0
|
|
20240306,153400,1079321660,8580,8580,8580,8580,0
|
|
20240306,153300,1079321660,8580,8580,8580,8580,0
|
|
20240306,153200,1079321660,8580,8580,8580,8580,0
|
|
20240306,153100,1079321660,8580,8580,8580,8580,0
|
|
20240306,153000,1079321660,8580,8580,8580,8580,1454
|
|
20240306,152900,1066846340,8570,8570,8570,8570,0
|
|
20240306,152800,1066846340,8570,8570,8570,8570,0
|
|
20240306,152700,1066846340,8570,8570,8570,8570,0
|
|
20240306,152600,1066846340,8570,8570,8570,8570,0
|
|
20240306,152500,1066846340,8570,8570,8570,8570,0
|
|
20240306,152400,1066846340,8570,8570,8570,8570,0
|
|
20240306,152300,1066846340,8570,8570,8570,8570,0
|
|
20240306,152200,1066846340,8570,8570,8570,8570,0
|
|
20240306,152100,1066846340,8570,8570,8570,8570,0
|
|
20240306,152000,1066846340,8570,8570,8570,8570,0
|
|
20240306,151900,1066846340,8570,8550,8570,8550,165
|
|
20240306,151800,1065435270,8570,8550,8570,8550,282
|
|
20240306,151700,1063024150,8570,8570,8570,8560,267
|
|
20240306,151600,1060736650,8570,8560,8570,8560,114
|
|
20240306,151500,1059760280,8570,8570,8570,8570,6
|
|
20240306,151400,1059708860,8570,8570,8570,8560,593
|
|
20240306,151300,1054626900,8570,8550,8570,8550,262
|
|
20240306,151200,1052384140,8550,8560,8560,8550,295
|
|
20240306,151100,1049859390,8560,8570,8570,8560,177
|
|
20240306,151000,1048344080,8580,8580,8580,8570,245
|
|
20240306,150900,1046243000,8580,8580,8580,8580,52
|
|
20240306,150800,1045796840,8580,8580,8580,8580,0
|
|
20240306,150700,1045796840,8580,8580,8580,8580,162
|
|
20240306,150600,1044406880,8580,8570,8580,8570,191
|
|
20240306,150500,1042768790,8570,8570,8570,8560,113
|
|
20240306,150400,1041800440,8570,8570,8580,8570,606
|
|
20240306,150300,1036606490,8580,8570,8580,8570,309
|
|
20240306,150200,1033957800,8570,8570,8570,8570,88
|
|
20240306,150100,1033203640,8570,8560,8570,8560,29
|
|
20240306,150000,1032955350,8560,8580,8580,8560,414
|
|
20240306,145900,1029410940,8570,8560,8580,8560,763
|
|
20240306,145800,1022873600,8580,8560,8580,8560,1191
|
|
20240306,145700,1012665020,8550,8560,8560,8550,454
|
|
20240306,145600,1008779780,8560,8550,8560,8550,256
|
|
20240306,145500,1006590430,8550,8560,8570,8550,1125
|
|
20240306,145400,996967450,8570,8570,8570,8570,113
|
|
20240306,145300,995999040,8570,8560,8570,8560,64
|
|
20240306,145200,995451100,8570,8570,8570,8570,55
|
|
20240306,145100,994979750,8560,8560,8560,8560,742
|
|
20240306,145000,988628230,8570,8570,8570,8570,57
|
|
20240306,144900,988139740,8580,8570,8580,8560,306
|
|
20240306,144800,985519740,8570,8570,8570,8570,53
|
|
20240306,144700,985065530,8570,8570,8570,8570,146
|
|
20240306,144600,983814310,8560,8580,8580,8560,187
|
|
20240306,144500,982213530,8560,8570,8580,8560,226
|
|
20240306,144400,980277660,8570,8560,8570,8550,147
|
|
20240306,144300,979020410,8570,8560,8570,8560,108
|
|
20240306,144200,978095050,8570,8560,8580,8560,156
|
|
20240306,144100,976759140,8570,8560,8570,8560,165
|
|
20240306,144000,975345970,8570,8570,8570,8570,142
|
|
20240306,143900,974129030,8570,8570,8570,8570,0
|
|
20240306,143800,974129030,8570,8560,8570,8560,86
|
|
20240306,143700,973392340,8560,8560,8560,8560,57
|
|
20240306,143600,972904420,8560,8560,8560,8560,93
|
|
20240306,143500,972108340,8560,8560,8560,8560,112
|
|
20240306,143400,971149620,8560,8560,8560,8550,1339
|
|
20240306,143300,959700580,8560,8560,8560,8560,1
|
|
20240306,143200,959692020,8560,8560,8560,8560,138
|
|
20240306,143100,958510740,8560,8560,8560,8560,108
|
|
20240306,143000,957586260,8550,8560,8560,8550,158
|
|
20240306,142900,956234580,8580,8570,8580,8560,138
|
|
20240306,142800,955052530,8580,8570,8580,8570,198
|
|
20240306,142700,953353720,8560,8570,8580,8560,107
|
|
20240306,142600,952436220,8580,8580,8580,8580,2
|
|
20240306,142500,952419060,8570,8590,8590,8570,274
|
|
20240306,142400,950068440,8590,8590,8590,8590,54
|
|
20240306,142300,949604580,8590,8590,8590,8590,0
|
|
20240306,142200,949604580,8590,8590,8590,8590,0
|
|
20240306,142100,949604580,8590,8590,8590,8590,193
|
|
20240306,142000,947946710,8590,8590,8590,8590,54
|
|
20240306,141900,947482850,8590,8590,8590,8560,227
|
|
20240306,141800,945539100,8570,8590,8590,8570,112
|
|
20240306,141700,944577140,8590,8580,8590,8580,875
|
|
20240306,141600,937068220,8590,8570,8590,8570,9
|
|
20240306,141500,936991060,8570,8590,8600,8570,232
|
|
20240306,141400,934996720,8600,8600,8600,8600,159
|
|
20240306,141300,933629320,8590,8590,8590,8590,88
|
|
20240306,141200,932873400,8590,8590,8590,8590,3
|
|
20240306,141100,932847630,8600,8580,8600,8580,230
|
|
20240306,141000,930873170,8580,8580,8580,8580,152
|
|
20240306,140900,929569010,8580,8580,8580,8580,0
|
|
20240306,140800,929569010,8580,8580,8580,8580,0
|
|
20240306,140700,929569010,8580,8580,8580,8580,159
|
|
20240306,140600,928204790,8570,8570,8570,8570,16
|
|
20240306,140500,928067670,8570,8570,8570,8560,172
|
|
20240306,140400,926594210,8570,8560,8570,8560,207
|
|
20240306,140300,924821220,8560,8570,8570,8560,102
|
|
20240306,140200,923947600,8580,8580,8580,8580,88
|
|
20240306,140100,923192560,8590,8600,8600,8590,64
|
|
20240306,140000,922642260,8600,8590,8600,8590,159
|
|
20240306,135900,921275490,8600,8600,8600,8600,7
|
|
20240306,135800,921215290,8590,8590,8600,8590,949
|
|
20240306,135700,913062510,8590,8570,8590,8570,159
|
|
20240306,135600,911697740,8570,8560,8570,8560,10
|
|
20240306,135500,911612130,8600,8600,8600,8600,0
|
|
20240306,135400,911612130,8600,8600,8600,8600,147
|
|
20240306,135300,910347930,8600,8590,8600,8590,157
|
|
20240306,135200,908998450,8600,8600,8600,8600,0
|
|
20240306,135100,908998450,8600,8570,8600,8570,646
|
|
20240306,135000,903459590,8570,8570,8570,8570,53
|
|
20240306,134900,903005380,8560,8570,8570,8560,11
|
|
20240306,134800,902911120,8570,8570,8570,8570,50
|
|
20240306,134700,902482620,8570,8570,8570,8570,142
|
|
20240306,134600,901265680,8570,8560,8570,8560,126
|
|
20240306,134500,900186590,8560,8560,8560,8560,308
|
|
20240306,134400,897550110,8570,8570,8570,8570,54
|
|
20240306,134300,897087330,8570,8580,8580,8570,692
|
|
20240306,134200,891154410,8590,8590,8590,8590,12
|
|
20240306,134100,891051330,8590,8600,8600,8590,64
|
|
20240306,134000,890501030,8600,8600,8600,8600,53
|
|
20240306,133900,890045230,8600,8590,8600,8590,140
|
|
20240306,133800,888842100,8580,8580,8580,8580,0
|
|
20240306,133700,888842100,8580,8580,8580,8570,365
|
|
20240306,133600,885710440,8590,8590,8590,8590,193
|
|
20240306,133500,884052570,8590,8600,8600,8590,35
|
|
20240306,133400,883751870,8600,8590,8600,8590,81
|
|
20240306,133300,883055540,8600,8600,8600,8600,53
|
|
20240306,133200,882599740,8590,8600,8600,8590,89
|
|
20240306,133100,881834360,8600,8600,8600,8600,54
|
|
20240306,133000,881369960,8600,8600,8600,8600,0
|
|
20240306,132900,881369960,8600,8600,8600,8600,106
|
|
20240306,132800,880458360,8600,8590,8600,8590,208
|
|
20240306,132700,878670760,8600,8600,8600,8600,57
|
|
20240306,132600,878180560,8600,8600,8600,8600,221
|
|
20240306,132500,876279960,8600,8610,8610,8600,168
|
|
20240306,132400,874834480,8600,8600,8610,8600,1007
|
|
20240306,132300,866172860,8610,8600,8610,8600,3
|
|
20240306,132200,866147050,8610,8600,8610,8600,252
|
|
20240306,132100,863979330,8600,8610,8610,8600,334
|
|
20240306,132000,861105590,8610,8610,8610,8610,88
|
|
20240306,131900,860347910,8610,8610,8610,8610,107
|
|
20240306,131800,859426640,8610,8610,8610,8610,54
|
|
20240306,131700,858961700,8610,8610,8610,8610,88
|
|
20240306,131600,858204020,8610,8610,8610,8610,67
|
|
20240306,131500,857627150,8610,8610,8610,8610,266
|
|
20240306,131400,855336890,8610,8610,8610,8610,54
|
|
20240306,131300,854871950,8600,8600,8600,8600,48
|
|
20240306,131200,854459150,8600,8600,8600,8600,155
|
|
20240306,131100,853126150,8600,8600,8600,8600,54
|
|
20240306,131000,852661750,8600,8600,8600,8600,69
|
|
20240306,130900,852068350,8600,8610,8610,8600,112
|
|
20240306,130800,851104270,8600,8620,8620,8600,915
|
|
20240306,130700,843226700,8610,8610,8620,8610,434
|
|
20240306,130600,839489790,8610,8610,8610,8610,102
|
|
20240306,130500,838611570,8610,8600,8610,8600,410
|
|
20240306,130400,835084700,8600,8600,8600,8600,56
|
|
20240306,130300,834603100,8600,8600,8600,8600,10
|
|
20240306,130200,834517100,8600,8600,8600,8600,138
|
|
20240306,130100,833330300,8600,8590,8600,8590,71
|
|
20240306,130000,832719880,8590,8590,8600,8590,182
|
|
20240306,125900,831156000,8590,8590,8590,8590,0
|
|
20240306,125800,831156000,8590,8580,8590,8580,244
|
|
20240306,125700,829060870,8590,8590,8590,8590,0
|
|
20240306,125600,829060870,8590,8590,8590,8590,49
|
|
20240306,125500,828639960,8590,8590,8590,8590,100
|
|
20240306,125400,827780960,8600,8590,8600,8590,361
|
|
20240306,125300,824678910,8580,8590,8590,8580,276
|
|
20240306,125200,822308210,8590,8590,8590,8590,0
|
|
20240306,125100,822308210,8590,8580,8590,8580,150
|
|
20240306,125000,821020090,8580,8580,8580,8570,164
|
|
20240306,124900,819613230,8580,8580,8580,8580,1
|
|
20240306,124800,819604650,8590,8590,8590,8590,147
|
|
20240306,124700,818341920,8580,8590,8590,8580,198
|
|
20240306,124600,816642100,8580,8580,8580,8580,117
|
|
20240306,124500,815638240,8590,8590,8590,8590,54
|
|
20240306,124400,815174380,8590,8580,8590,8580,124
|
|
20240306,124300,814109730,8580,8570,8580,8570,18
|
|
20240306,124200,813955380,8570,8570,8570,8570,244
|
|
20240306,124100,811864300,8570,8570,8570,8560,199
|
|
20240306,124000,810159770,8560,8560,8560,8550,227
|
|
20240306,123900,808218900,8570,8570,8570,8570,87
|
|
20240306,123800,807473310,8570,8570,8570,8570,78
|
|
20240306,123700,806804850,8580,8570,8580,8570,81
|
|
20240306,123600,806110160,8570,8580,8580,8570,2
|
|
20240306,123500,806093010,8560,8580,8580,8560,2403
|
|
20240306,123400,785520490,8560,8580,8580,8560,116
|
|
20240306,123300,784525410,8580,8580,8580,8580,1
|
|
20240306,123200,784516830,8560,8570,8570,8560,1395
|
|
20240306,123100,772571250,8580,8580,8580,8580,144
|
|
20240306,123000,771335730,8580,8580,8580,8580,163
|
|
20240306,122900,769937190,8580,8580,8580,8580,1
|
|
20240306,122800,769928610,8580,8580,8580,8570,221
|
|
20240306,122700,768033040,8580,8580,8580,8580,106
|
|
20240306,122600,767123560,8570,8570,8570,8570,0
|
|
20240306,122500,767123560,8570,8580,8580,8570,403
|
|
20240306,122400,763666960,8580,8580,8580,8580,178
|
|
20240306,122300,762139720,8570,8570,8570,8570,5
|
|
20240306,122200,762096870,8560,8560,8560,8560,38
|
|
20240306,122100,761771590,8580,8580,8580,8580,54
|
|
20240306,122000,761308270,8580,8580,8580,8580,141
|
|
20240306,121900,760098490,8560,8560,8560,8560,13
|
|
20240306,121800,759987210,8580,8570,8580,8560,104
|
|
20240306,121700,759095720,8580,8580,8580,8580,10
|
|
20240306,121600,759009920,8570,8580,8580,8570,205
|
|
20240306,121500,757251130,8580,8580,8580,8580,54
|
|
20240306,121400,756787810,8580,8570,8580,8570,66
|
|
20240306,121300,756222180,8570,8570,8570,8570,243
|
|
20240306,121200,754139670,8570,8570,8570,8570,0
|
|
20240306,121100,754139670,8570,8570,8570,8560,238
|
|
20240306,121000,752101510,8570,8570,8570,8570,0
|
|
20240306,120900,752101510,8570,8570,8570,8560,274
|
|
20240306,120800,749753560,8570,8570,8570,8570,54
|
|
20240306,120700,749290780,8560,8560,8560,8560,102
|
|
20240306,120600,748417660,8570,8570,8570,8570,107
|
|
20240306,120500,747500670,8570,8570,8570,8560,241
|
|
20240306,120400,745436190,8560,8570,8570,8560,2
|
|
20240306,120300,745419060,8560,8570,8570,8560,103
|
|
20240306,120200,744536850,8560,8570,8570,8560,106
|
|
20240306,120100,743628960,8570,8570,8570,8570,100
|
|
20240306,120000,742771960,8570,8570,8570,8570,0
|
|
20240306,115900,742771960,8570,8570,8570,8570,106
|
|
20240306,115800,741863540,8570,8570,8570,8570,54
|
|
20240306,115700,741400760,8570,8560,8570,8560,103
|
|
20240306,115600,740518200,8560,8570,8570,8560,71
|
|
20240306,115500,739909910,8570,8560,8570,8560,118
|
|
20240306,115400,738898760,8580,8580,8580,8580,208
|
|
20240306,115300,737114120,8570,8570,8570,8570,26
|
|
20240306,115200,736891300,8580,8570,8580,8570,143
|
|
20240306,115100,735665270,8560,8560,8560,8560,0
|
|
20240306,115000,735665270,8560,8570,8570,8560,173
|
|
20240306,114900,734182800,8560,8580,8580,8560,1053
|
|
20240306,114800,725167810,8580,8580,8580,8580,106
|
|
20240306,114700,724258330,8590,8590,8590,8590,1
|
|
20240306,114600,724249740,8580,8570,8580,8570,118
|
|
20240306,114500,723237600,8590,8590,8590,8590,172
|
|
20240306,114400,721760120,8590,8590,8590,8590,1
|
|
20240306,114300,721751530,8570,8570,8570,8570,59
|
|
20240306,114200,721245900,8590,8590,8590,8590,251
|
|
20240306,114100,719089810,8590,8590,8590,8590,0
|
|
20240306,114000,719089810,8590,8590,8590,8590,0
|
|
20240306,113900,719089810,8590,8590,8590,8570,2339
|
|
20240306,113800,699038200,8590,8590,8590,8590,179
|
|
20240306,113700,697500590,8590,8590,8590,8590,1
|
|
20240306,113600,697492000,8580,8580,8580,8580,473
|
|
20240306,113500,693433660,8590,8590,8590,8590,247
|
|
20240306,113400,691311930,8590,8590,8590,8590,1
|
|
20240306,113300,691303340,8590,8590,8590,8590,64
|
|
20240306,113200,690753580,8600,8600,8600,8600,104
|
|
20240306,113100,689859180,8600,8600,8600,8590,148
|
|
20240306,113000,688586390,8600,8600,8600,8600,12
|
|
20240306,112900,688483190,8590,8600,8600,8590,73
|
|
20240306,112800,687855580,8600,8590,8600,8590,76
|
|
20240306,112700,687202200,8590,8580,8590,8580,168
|
|
20240306,112600,685759880,8580,8580,8580,8580,150
|
|
20240306,112500,684472880,8600,8600,8600,8600,54
|
|
20240306,112400,684008480,8600,8580,8600,8580,104
|
|
20240306,112300,683115120,8600,8590,8600,8590,2327
|
|
20240306,112200,663125310,8590,8600,8600,8590,311
|
|
20240306,112100,660450770,8600,8590,8600,8590,94
|
|
20240306,112000,659642780,8580,8590,8590,8580,103
|
|
20240306,111900,658758160,8580,8590,8590,8580,1068
|
|
20240306,111800,649594180,8590,8600,8600,8590,315
|
|
20240306,111700,646888320,8600,8600,8600,8600,91
|
|
20240306,111600,646105720,8590,8600,8600,8590,103
|
|
20240306,111500,645220070,8600,8600,8600,8600,54
|
|
20240306,111400,644755670,8600,8600,8600,8600,116
|
|
20240306,111300,643758070,8600,8600,8600,8600,100
|
|
20240306,111200,642898070,8600,8600,8600,8600,142
|
|
20240306,111100,641676870,8600,8600,8600,8600,52
|
|
20240306,111000,641229670,8590,8590,8590,8590,100
|
|
20240306,110900,640370670,8600,8600,8600,8600,114
|
|
20240306,110800,639390270,8600,8600,8600,8600,88
|
|
20240306,110700,638633470,8600,8600,8600,8600,108
|
|
20240306,110600,637704670,8600,8600,8600,8600,20
|
|
20240306,110500,637532670,8600,8590,8600,8590,142
|
|
20240306,110400,636312350,8590,8590,8590,8590,53
|
|
20240306,110300,635857080,8590,8590,8590,8590,53
|
|
20240306,110200,635401810,8590,8590,8600,8590,174
|
|
20240306,110100,633906600,8600,8590,8600,8590,110
|
|
20240306,110000,632960820,8600,8600,8600,8600,53
|
|
20240306,105900,632505020,8590,8580,8590,8580,28
|
|
20240306,105800,632264600,8590,8590,8590,8590,1
|
|
20240306,105700,632256010,8590,8600,8600,8590,212
|
|
20240306,105600,630433520,8590,8600,8600,8590,56
|
|
20240306,105500,629951950,8590,8590,8590,8590,1
|
|
20240306,105400,629943360,8590,8590,8590,8590,0
|
|
20240306,105300,629943360,8590,8590,8590,8590,181
|
|
20240306,105200,628388570,8590,8590,8590,8590,54
|
|
20240306,105100,627924710,8570,8570,8570,8570,491
|
|
20240306,105000,623716840,8570,8590,8590,8570,253
|
|
20240306,104900,621544790,8570,8580,8590,8570,454
|
|
20240306,104800,617651950,8580,8590,8590,8580,84
|
|
20240306,104700,616931210,8600,8600,8600,8600,0
|
|
20240306,104600,616931210,8600,8600,8600,8590,748
|
|
20240306,104500,610503410,8600,8600,8600,8600,0
|
|
20240306,104400,610503410,8600,8600,8600,8600,0
|
|
20240306,104300,610503410,8600,8600,8600,8600,116
|
|
20240306,104200,609505810,8600,8600,8600,8600,142
|
|
20240306,104100,608284610,8570,8580,8580,8570,588
|
|
20240306,104000,603244430,8580,8590,8590,8580,929
|
|
20240306,103900,595269250,8600,8620,8620,8600,159
|
|
20240306,103800,593899710,8620,8620,8620,8620,138
|
|
20240306,103700,592710150,8620,8620,8620,8620,0
|
|
20240306,103600,592710150,8620,8610,8620,8610,213
|
|
20240306,103500,590874610,8610,8610,8610,8610,10
|
|
20240306,103400,590788510,8620,8600,8620,8600,159
|
|
20240306,103300,589419330,8620,8620,8620,8620,0
|
|
20240306,103200,589419330,8620,8610,8620,8610,160
|
|
20240306,103100,588041200,8610,8610,8610,8610,88
|
|
20240306,103000,587283520,8610,8610,8610,8610,0
|
|
20240306,102900,587283520,8610,8610,8610,8610,107
|
|
20240306,102800,586362250,8590,8600,8600,8580,535
|
|
20240306,102700,581767050,8590,8590,8600,8590,281
|
|
20240306,102600,579352380,8590,8600,8600,8590,180
|
|
20240306,102500,577805120,8600,8600,8600,8600,194
|
|
20240306,102400,576136720,8600,8590,8600,8590,58
|
|
20240306,102300,575638390,8600,8610,8610,8600,243
|
|
20240306,102200,573547710,8610,8620,8630,8610,235
|
|
20240306,102100,571524090,8630,8630,8630,8630,0
|
|
20240306,102000,571524090,8630,8630,8630,8630,0
|
|
20240306,101900,571524090,8630,8610,8630,8610,276
|
|
20240306,101800,569145970,8610,8610,8610,8600,664
|
|
20240306,101700,563434930,8630,8630,8630,8630,1
|
|
20240306,101600,563426300,8620,8640,8640,8610,156
|
|
20240306,101500,562078830,8640,8640,8640,8640,106
|
|
20240306,101400,561162990,8640,8640,8640,8640,0
|
|
20240306,101300,561162990,8640,8640,8640,8640,56
|
|
20240306,101200,560679150,8610,8640,8650,8610,569
|
|
20240306,101100,555767790,8640,8640,8650,8640,91
|
|
20240306,101000,554981270,8650,8650,8650,8630,502
|
|
20240306,100900,550648970,8650,8640,8650,8630,156
|
|
20240306,100800,549300650,8640,8640,8640,8640,240
|
|
20240306,100700,547227050,8640,8640,8640,8640,2
|
|
20240306,100600,547209770,8650,8640,8650,8640,106
|
|
20240306,100500,546293060,8640,8640,8640,8640,17
|
|
20240306,100400,546146180,8650,8660,8660,8650,145
|
|
20240306,100300,544891920,8640,8670,8670,8640,261
|
|
20240306,100200,542634720,8660,8650,8660,8650,4137
|
|
20240306,100100,506832040,8650,8640,8650,8640,329
|
|
20240306,100000,503988650,8630,8620,8630,8620,683
|
|
20240306,095900,498097090,8620,8630,8630,8620,6
|
|
20240306,095800,498045360,8600,8620,8640,8600,1351
|
|
20240306,095700,486410900,8620,8640,8640,8610,730
|
|
20240306,095600,480120390,8620,8650,8650,8620,677
|
|
20240306,095500,474281740,8640,8640,8650,8640,184
|
|
20240306,095400,472690380,8640,8650,8650,8640,108
|
|
20240306,095300,471756730,8640,8630,8640,8630,51
|
|
20240306,095200,471316110,8630,8630,8630,8620,1001
|
|
20240306,095100,462677490,8630,8660,8660,8630,443
|
|
20240306,095000,458848930,8650,8640,8650,8630,1166
|
|
20240306,094900,448766210,8640,8650,8650,8640,105
|
|
20240306,094800,447858960,8650,8640,8650,8640,857
|
|
20240306,094700,440446430,8630,8620,8630,8620,234
|
|
20240306,094600,438428130,8620,8620,8620,8610,945
|
|
20240306,094500,430282430,8620,8640,8640,8620,922
|
|
20240306,094400,422326070,8650,8640,8650,8640,567
|
|
20240306,094300,417421590,8650,8640,8660,8640,1826
|
|
20240306,094200,401635360,8640,8660,8660,8640,4959
|
|
20240306,094100,358767610,8650,8650,8650,8640,1783
|
|
20240306,094000,343346360,8650,8640,8650,8640,906
|
|
20240306,093900,335511190,8650,8640,8650,8630,1575
|
|
20240306,093800,321892820,8640,8650,8650,8640,1344
|
|
20240306,093700,310269220,8650,8630,8650,8610,4119
|
|
20240306,093600,274667140,8610,8580,8650,8580,13416
|
|
20240306,093500,159168290,8580,8580,8580,8560,240
|
|
20240306,093400,157113090,8590,8570,8590,8550,3027
|
|
20240306,093300,131178110,8550,8560,8570,8550,183
|
|
20240306,093200,129611220,8570,8560,8580,8560,1961
|
|
20240306,093100,112818200,8550,8560,8560,8550,145
|
|
20240306,093000,111578100,8550,8540,8550,8540,872
|
|
20240306,092900,104122890,8550,8550,8550,8550,119
|
|
20240306,092800,103105440,8530,8550,8550,8530,25
|
|
20240306,092700,102891780,8550,8550,8550,8550,5
|
|
20240306,092600,102849030,8550,8550,8550,8550,88
|
|
20240306,092500,102096630,8550,8550,8560,8550,397
|
|
20240306,092400,98702270,8560,8560,8570,8560,217
|
|
20240306,092300,96844200,8560,8560,8570,8560,235
|
|
20240306,092200,94831310,8560,8560,8570,8560,1036
|
|
20240306,092100,85953150,8560,8550,8570,8550,1566
|
|
20240306,092000,72547480,8560,8530,8560,8530,447
|
|
20240306,091900,68727590,8530,8530,8530,8530,90
|
|
20240306,091800,67959890,8530,8530,8530,8530,278
|
|
20240306,091700,65588550,8540,8480,8540,8470,756
|
|
20240306,091600,59153460,8470,8470,8500,8470,29
|
|
20240306,091500,58907750,8500,8490,8500,8490,639
|
|
20240306,091400,53481760,8490,8450,8490,8450,148
|
|
20240306,091300,52228920,8450,8490,8490,8450,200
|
|
20240306,091200,50536820,8500,8490,8500,8490,126
|
|
20240306,091100,49466080,8510,8520,8520,8490,1673
|
|
20240306,091000,35224810,8520,8530,8530,8520,38
|
|
20240306,090900,34900750,8530,8540,8540,8520,57
|
|
20240306,090800,34414610,8540,8540,8540,8540,139
|
|
20240306,090700,33227550,8540,8500,8540,8500,54
|
|
20240306,090600,32767260,8540,8500,8540,8500,101
|
|
20240306,090500,31908720,8540,8500,8540,8500,215
|
|
20240306,090400,30080340,8500,8540,8540,8500,287
|
|
20240306,090300,27637490,8540,8530,8540,8490,1331
|
|
20240306,090200,16317150,8530,8510,8540,8510,1002
|
|
20240306,090100,7768220,8510,8490,8530,8490,7
|
|
20240306,090000,7708660,8530,8490,8530,8490,856
|