672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200900,989156240,8450,8450,8450,8450,710
|
|
20240307,200800,989156240,8450,8450,8450,8450,0
|
|
20240307,200700,989156240,8450,8450,8450,8450,0
|
|
20240307,200600,989156240,8450,8450,8450,8450,0
|
|
20240307,200500,989156240,8450,8450,8450,8450,0
|
|
20240307,200400,989156240,8450,8450,8450,8450,0
|
|
20240307,200300,989156240,8450,8450,8450,8450,0
|
|
20240307,200200,989156240,8450,8450,8450,8450,0
|
|
20240307,200100,989156240,8450,8450,8450,8450,0
|
|
20240307,200000,989156240,8450,8450,8450,8450,0
|
|
20240307,195900,989156240,8450,8450,8450,8450,0
|
|
20240307,195800,989156240,8450,8450,8450,8450,0
|
|
20240307,195700,989156240,8450,8450,8450,8450,0
|
|
20240307,195600,989156240,8450,8450,8450,8450,0
|
|
20240307,195500,989156240,8450,8450,8450,8450,0
|
|
20240307,195400,989156240,8450,8450,8450,8450,0
|
|
20240307,195300,989156240,8450,8450,8450,8450,0
|
|
20240307,195200,989156240,8450,8450,8450,8450,0
|
|
20240307,195100,989156240,8450,8450,8450,8450,0
|
|
20240307,195000,989156240,8450,8450,8450,8450,0
|
|
20240307,194900,989156240,8450,8450,8450,8450,0
|
|
20240307,194800,989156240,8450,8450,8450,8450,0
|
|
20240307,194700,989156240,8450,8450,8450,8450,0
|
|
20240307,194600,989156240,8450,8450,8450,8450,0
|
|
20240307,194500,989156240,8450,8450,8450,8450,0
|
|
20240307,194400,989156240,8450,8450,8450,8450,0
|
|
20240307,194300,989156240,8450,8450,8450,8450,0
|
|
20240307,194200,989156240,8450,8450,8450,8450,0
|
|
20240307,194100,989156240,8450,8450,8450,8450,0
|
|
20240307,194000,989156240,8450,8450,8450,8450,0
|
|
20240307,193900,989156240,8450,8450,8450,8450,710
|
|
20240307,193800,989156240,8450,8450,8450,8450,0
|
|
20240307,193700,989156240,8450,8450,8450,8450,0
|
|
20240307,193600,989156240,8450,8450,8450,8450,0
|
|
20240307,193500,989156240,8450,8450,8450,8450,0
|
|
20240307,193400,989156240,8450,8450,8450,8450,0
|
|
20240307,193300,989156240,8450,8450,8450,8450,0
|
|
20240307,193200,989156240,8450,8450,8450,8450,0
|
|
20240307,193100,989156240,8450,8450,8450,8450,0
|
|
20240307,193000,989156240,8450,8450,8450,8450,0
|
|
20240307,192900,989156240,8450,8450,8450,8450,0
|
|
20240307,192800,989156240,8450,8450,8450,8450,0
|
|
20240307,192700,989156240,8450,8450,8450,8450,0
|
|
20240307,192600,989156240,8450,8450,8450,8450,0
|
|
20240307,192500,989156240,8450,8450,8450,8450,0
|
|
20240307,192400,989156240,8450,8450,8450,8450,0
|
|
20240307,192300,989156240,8450,8450,8450,8450,0
|
|
20240307,192200,989156240,8450,8450,8450,8450,0
|
|
20240307,192100,989156240,8450,8450,8450,8450,0
|
|
20240307,192000,989156240,8450,8450,8450,8450,0
|
|
20240307,191900,989156240,8450,8450,8450,8450,0
|
|
20240307,191800,989156240,8450,8450,8450,8450,0
|
|
20240307,191700,989156240,8450,8450,8450,8450,0
|
|
20240307,191600,989156240,8450,8450,8450,8450,0
|
|
20240307,191500,989156240,8450,8450,8450,8450,0
|
|
20240307,191400,989156240,8450,8450,8450,8450,0
|
|
20240307,191300,989156240,8450,8450,8450,8450,0
|
|
20240307,191200,989156240,8450,8450,8450,8450,0
|
|
20240307,191100,989156240,8450,8450,8450,8450,0
|
|
20240307,191000,989156240,8450,8450,8450,8450,0
|
|
20240307,190900,989156240,8450,8450,8450,8450,710
|
|
20240307,190800,989156240,8450,8450,8450,8450,0
|
|
20240307,190700,989156240,8450,8450,8450,8450,0
|
|
20240307,190600,989156240,8450,8450,8450,8450,0
|
|
20240307,190500,989156240,8450,8450,8450,8450,0
|
|
20240307,190400,989156240,8450,8450,8450,8450,0
|
|
20240307,190300,989156240,8450,8450,8450,8450,0
|
|
20240307,190200,989156240,8450,8450,8450,8450,0
|
|
20240307,190100,989156240,8450,8450,8450,8450,0
|
|
20240307,190000,989156240,8450,8450,8450,8450,0
|
|
20240307,185900,989156240,8450,8450,8450,8450,0
|
|
20240307,185800,989156240,8450,8450,8450,8450,0
|
|
20240307,185700,989156240,8450,8450,8450,8450,0
|
|
20240307,185600,989156240,8450,8450,8450,8450,0
|
|
20240307,185500,989156240,8450,8450,8450,8450,0
|
|
20240307,185400,989156240,8450,8450,8450,8450,0
|
|
20240307,185300,989156240,8450,8450,8450,8450,0
|
|
20240307,185200,989156240,8450,8450,8450,8450,0
|
|
20240307,185100,989156240,8450,8450,8450,8450,0
|
|
20240307,185000,989156240,8450,8450,8450,8450,0
|
|
20240307,184900,989156240,8450,8450,8450,8450,0
|
|
20240307,184800,989156240,8450,8450,8450,8450,0
|
|
20240307,184700,989156240,8450,8450,8450,8450,0
|
|
20240307,184600,989156240,8450,8450,8450,8450,0
|
|
20240307,184500,989156240,8450,8450,8450,8450,0
|
|
20240307,184400,989156240,8450,8450,8450,8450,0
|
|
20240307,184300,989156240,8450,8450,8450,8450,0
|
|
20240307,184200,989156240,8450,8450,8450,8450,0
|
|
20240307,184100,989156240,8450,8450,8450,8450,0
|
|
20240307,184000,989156240,8450,8450,8450,8450,0
|
|
20240307,183900,989156240,8450,8450,8450,8450,710
|
|
20240307,183800,989156240,8450,8450,8450,8450,0
|
|
20240307,183700,989156240,8450,8450,8450,8450,0
|
|
20240307,183600,989156240,8450,8450,8450,8450,0
|
|
20240307,183500,989156240,8450,8450,8450,8450,0
|
|
20240307,183400,989156240,8450,8450,8450,8450,0
|
|
20240307,183300,989156240,8450,8450,8450,8450,0
|
|
20240307,183200,989156240,8450,8450,8450,8450,0
|
|
20240307,183100,989156240,8450,8450,8450,8450,0
|
|
20240307,183000,989156240,8450,8450,8450,8450,0
|
|
20240307,182900,989156240,8450,8450,8450,8450,0
|
|
20240307,182800,989156240,8450,8450,8450,8450,0
|
|
20240307,182700,989156240,8450,8450,8450,8450,0
|
|
20240307,182600,989156240,8450,8450,8450,8450,0
|
|
20240307,182500,989156240,8450,8450,8450,8450,0
|
|
20240307,182400,989156240,8450,8450,8450,8450,0
|
|
20240307,182300,989156240,8450,8450,8450,8450,0
|
|
20240307,182200,989156240,8450,8450,8450,8450,0
|
|
20240307,182100,989156240,8450,8450,8450,8450,0
|
|
20240307,182000,989156240,8450,8450,8450,8450,0
|
|
20240307,181900,989156240,8450,8450,8450,8450,0
|
|
20240307,181800,989156240,8450,8450,8450,8450,0
|
|
20240307,181700,989156240,8450,8450,8450,8450,0
|
|
20240307,181600,989156240,8450,8450,8450,8450,0
|
|
20240307,181500,989156240,8450,8450,8450,8450,0
|
|
20240307,181400,989156240,8450,8450,8450,8450,0
|
|
20240307,181300,989156240,8450,8450,8450,8450,0
|
|
20240307,181200,989156240,8450,8450,8450,8450,0
|
|
20240307,181100,989156240,8450,8450,8450,8450,0
|
|
20240307,181000,989156240,8450,8450,8450,8450,0
|
|
20240307,180900,989156240,8450,8450,8450,8450,710
|
|
20240307,180800,989156240,8450,8450,8450,8450,0
|
|
20240307,180700,989156240,8450,8450,8450,8450,0
|
|
20240307,180600,989156240,8450,8450,8450,8450,0
|
|
20240307,180500,989156240,8450,8450,8450,8450,0
|
|
20240307,180400,989156240,8450,8450,8450,8450,0
|
|
20240307,180300,989156240,8450,8450,8450,8450,0
|
|
20240307,180200,989156240,8450,8450,8450,8450,0
|
|
20240307,180100,989156240,8450,8450,8450,8450,0
|
|
20240307,180000,989156240,8450,8450,8450,8450,0
|
|
20240307,175900,989156240,8450,8450,8450,8450,0
|
|
20240307,175800,989156240,8450,8450,8450,8450,0
|
|
20240307,175700,989156240,8450,8450,8450,8450,0
|
|
20240307,175600,989156240,8450,8450,8450,8450,0
|
|
20240307,175500,989156240,8450,8450,8450,8450,0
|
|
20240307,175400,989156240,8450,8450,8450,8450,0
|
|
20240307,175300,989156240,8450,8450,8450,8450,0
|
|
20240307,175200,989156240,8450,8450,8450,8450,0
|
|
20240307,175100,989156240,8450,8450,8450,8450,0
|
|
20240307,175000,989156240,8450,8450,8450,8450,0
|
|
20240307,174900,989156240,8450,8450,8450,8450,0
|
|
20240307,174800,989156240,8450,8450,8450,8450,0
|
|
20240307,174700,989156240,8450,8450,8450,8450,0
|
|
20240307,174600,989156240,8450,8450,8450,8450,0
|
|
20240307,174500,989156240,8450,8450,8450,8450,0
|
|
20240307,174400,989156240,8450,8450,8450,8450,0
|
|
20240307,174300,989156240,8450,8450,8450,8450,0
|
|
20240307,174200,989156240,8450,8450,8450,8450,0
|
|
20240307,174100,989156240,8450,8450,8450,8450,0
|
|
20240307,174000,989156240,8450,8450,8450,8450,0
|
|
20240307,173900,989156240,8450,8450,8450,8450,710
|
|
20240307,173800,989156240,8450,8450,8450,8450,0
|
|
20240307,173700,989156240,8450,8450,8450,8450,0
|
|
20240307,173600,989156240,8450,8450,8450,8450,0
|
|
20240307,173500,989156240,8450,8450,8450,8450,0
|
|
20240307,173400,989156240,8450,8450,8450,8450,0
|
|
20240307,173300,989156240,8450,8450,8450,8450,0
|
|
20240307,173200,989156240,8450,8450,8450,8450,0
|
|
20240307,173100,989156240,8450,8450,8450,8450,0
|
|
20240307,173000,989156240,8450,8450,8450,8450,0
|
|
20240307,172900,989156240,8450,8450,8450,8450,0
|
|
20240307,172800,989156240,8450,8450,8450,8450,0
|
|
20240307,172700,989156240,8450,8450,8450,8450,0
|
|
20240307,172600,989156240,8450,8450,8450,8450,0
|
|
20240307,172500,989156240,8450,8450,8450,8450,0
|
|
20240307,172400,989156240,8450,8450,8450,8450,0
|
|
20240307,172300,989156240,8450,8450,8450,8450,0
|
|
20240307,172200,989156240,8450,8450,8450,8450,0
|
|
20240307,172100,989156240,8450,8450,8450,8450,0
|
|
20240307,172000,989156240,8450,8450,8450,8450,0
|
|
20240307,171900,989156240,8450,8450,8450,8450,0
|
|
20240307,171800,989156240,8450,8450,8450,8450,0
|
|
20240307,171700,989156240,8450,8450,8450,8450,0
|
|
20240307,171600,989156240,8450,8450,8450,8450,0
|
|
20240307,171500,989156240,8450,8450,8450,8450,0
|
|
20240307,171400,989156240,8450,8450,8450,8450,0
|
|
20240307,171300,989156240,8450,8450,8450,8450,0
|
|
20240307,171200,989156240,8450,8450,8450,8450,0
|
|
20240307,171100,989156240,8450,8450,8450,8450,0
|
|
20240307,171000,989156240,8450,8450,8450,8450,0
|
|
20240307,170900,989156240,8450,8450,8450,8450,710
|
|
20240307,170800,989156240,8450,8450,8450,8450,0
|
|
20240307,170700,989156240,8450,8450,8450,8450,0
|
|
20240307,170600,989156240,8450,8450,8450,8450,0
|
|
20240307,170500,989156240,8450,8450,8450,8450,0
|
|
20240307,170400,989156240,8450,8450,8450,8450,0
|
|
20240307,170300,989156240,8450,8450,8450,8450,0
|
|
20240307,170200,989156240,8450,8450,8450,8450,0
|
|
20240307,170100,989156240,8450,8450,8450,8450,0
|
|
20240307,170000,989156240,8450,8450,8450,8450,0
|
|
20240307,165900,989156240,8450,8450,8450,8450,0
|
|
20240307,165800,989156240,8450,8450,8450,8450,0
|
|
20240307,165700,989156240,8450,8450,8450,8450,0
|
|
20240307,165600,989156240,8450,8450,8450,8450,0
|
|
20240307,165500,989156240,8450,8450,8450,8450,0
|
|
20240307,165400,989156240,8450,8450,8450,8450,0
|
|
20240307,165300,989156240,8450,8450,8450,8450,0
|
|
20240307,165200,989156240,8450,8450,8450,8450,0
|
|
20240307,165100,989156240,8450,8450,8450,8450,0
|
|
20240307,165000,989156240,8450,8450,8450,8450,0
|
|
20240307,164900,989156240,8450,8450,8450,8450,0
|
|
20240307,164800,989156240,8450,8450,8450,8450,0
|
|
20240307,164700,989156240,8450,8450,8450,8450,0
|
|
20240307,164600,989156240,8450,8450,8450,8450,0
|
|
20240307,164500,989156240,8450,8450,8450,8450,0
|
|
20240307,164400,989156240,8450,8450,8450,8450,0
|
|
20240307,164300,989156240,8450,8450,8450,8450,0
|
|
20240307,164200,989156240,8450,8450,8450,8450,0
|
|
20240307,164100,989156240,8450,8450,8450,8450,0
|
|
20240307,164000,989156240,8450,8450,8450,8450,0
|
|
20240307,163900,989156240,8450,8450,8450,8450,710
|
|
20240307,163800,989156240,8450,8450,8450,8450,0
|
|
20240307,163700,989156240,8450,8450,8450,8450,0
|
|
20240307,163600,989156240,8450,8450,8450,8450,0
|
|
20240307,163500,989156240,8450,8450,8450,8450,0
|
|
20240307,163400,989156240,8450,8450,8450,8450,0
|
|
20240307,163300,989156240,8450,8450,8450,8450,0
|
|
20240307,163200,989156240,8450,8450,8450,8450,0
|
|
20240307,163100,989156240,8450,8450,8450,8450,0
|
|
20240307,163000,989156240,8450,8450,8450,8450,0
|
|
20240307,162900,989156240,8450,8450,8450,8450,0
|
|
20240307,162800,989156240,8450,8450,8450,8450,0
|
|
20240307,162700,989156240,8450,8450,8450,8450,0
|
|
20240307,162600,989156240,8450,8450,8450,8450,0
|
|
20240307,162500,989156240,8450,8450,8450,8450,0
|
|
20240307,162400,989156240,8450,8450,8450,8450,0
|
|
20240307,162300,989156240,8450,8450,8450,8450,0
|
|
20240307,162200,989156240,8450,8450,8450,8450,0
|
|
20240307,162100,989156240,8450,8450,8450,8450,0
|
|
20240307,162000,989156240,8450,8450,8450,8450,0
|
|
20240307,161900,989156240,8450,8450,8450,8450,0
|
|
20240307,161800,989156240,8450,8450,8450,8450,0
|
|
20240307,161700,989156240,8450,8450,8450,8450,0
|
|
20240307,161600,989156240,8450,8450,8450,8450,0
|
|
20240307,161500,989156240,8450,8450,8450,8450,0
|
|
20240307,161400,989156240,8450,8450,8450,8450,0
|
|
20240307,161300,989156240,8450,8450,8450,8450,0
|
|
20240307,161200,989156240,8450,8450,8450,8450,0
|
|
20240307,161100,989156240,8450,8450,8450,8450,0
|
|
20240307,161000,989156240,8450,8450,8450,8450,0
|
|
20240307,160900,989156240,8450,8450,8450,8450,710
|
|
20240307,160800,989156240,8450,8450,8450,8450,0
|
|
20240307,160700,989156240,8450,8450,8450,8450,0
|
|
20240307,160600,989156240,8450,8450,8450,8450,0
|
|
20240307,160500,989156240,8450,8450,8450,8450,0
|
|
20240307,160400,989156240,8450,8450,8450,8450,0
|
|
20240307,160300,989156240,8450,8450,8450,8450,0
|
|
20240307,160200,989156240,8450,8450,8450,8450,0
|
|
20240307,160100,989156240,8450,8450,8450,8450,0
|
|
20240307,160000,989156240,8450,8450,8450,8450,0
|
|
20240307,155900,989156240,8450,8450,8450,8450,0
|
|
20240307,155800,989156240,8450,8450,8450,8450,0
|
|
20240307,155700,989156240,8450,8450,8450,8450,0
|
|
20240307,155600,989156240,8450,8450,8450,8450,0
|
|
20240307,155500,989156240,8450,8450,8450,8450,0
|
|
20240307,155400,989156240,8450,8450,8450,8450,0
|
|
20240307,155300,989156240,8450,8450,8450,8450,0
|
|
20240307,155200,989156240,8450,8450,8450,8450,0
|
|
20240307,155100,989156240,8450,8450,8450,8450,0
|
|
20240307,155000,989156240,8450,8450,8450,8450,0
|
|
20240307,154900,989156240,8450,8450,8450,8450,0
|
|
20240307,154800,989156240,8450,8450,8450,8450,0
|
|
20240307,154700,989156240,8450,8450,8450,8450,0
|
|
20240307,154600,989156240,8450,8450,8450,8450,0
|
|
20240307,154500,989156240,8450,8450,8450,8450,0
|
|
20240307,154400,989156240,8450,8450,8450,8450,0
|
|
20240307,154300,989156240,8450,8450,8450,8450,0
|
|
20240307,154200,989156240,8450,8450,8450,8450,0
|
|
20240307,154100,989156240,8450,8450,8450,8450,0
|
|
20240307,154000,989156240,8450,8450,8450,8450,0
|
|
20240307,153900,989156240,8450,8450,8450,8450,710
|
|
20240307,153800,989156240,8450,8450,8450,8450,0
|
|
20240307,153700,989156240,8450,8450,8450,8450,0
|
|
20240307,153600,989156240,8450,8450,8450,8450,0
|
|
20240307,153500,989156240,8450,8450,8450,8450,0
|
|
20240307,153400,989156240,8450,8450,8450,8450,0
|
|
20240307,153300,989156240,8450,8450,8450,8450,0
|
|
20240307,153200,989156240,8450,8450,8450,8450,0
|
|
20240307,153100,989156240,8450,8450,8450,8450,0
|
|
20240307,153000,989156240,8450,8450,8450,8450,710
|
|
20240307,152900,983156740,8480,8480,8480,8480,0
|
|
20240307,152800,983156740,8480,8480,8480,8480,0
|
|
20240307,152700,983156740,8480,8480,8480,8480,0
|
|
20240307,152600,983156740,8480,8480,8480,8480,0
|
|
20240307,152500,983156740,8480,8480,8480,8480,0
|
|
20240307,152400,983156740,8480,8480,8480,8480,0
|
|
20240307,152300,983156740,8480,8480,8480,8480,0
|
|
20240307,152200,983156740,8480,8480,8480,8480,0
|
|
20240307,152100,983156740,8480,8480,8480,8480,0
|
|
20240307,152000,983156740,8480,8480,8480,8480,0
|
|
20240307,151900,983156740,8480,8480,8480,8480,4
|
|
20240307,151800,983122820,8440,8450,8480,8440,116
|
|
20240307,151700,982142700,8450,8440,8450,8430,301
|
|
20240307,151600,979603390,8440,8460,8460,8440,521
|
|
20240307,151500,975205810,8470,8480,8480,8450,763
|
|
20240307,151400,968749310,8470,8470,8470,8460,778
|
|
20240307,151300,962161660,8450,8470,8470,8450,229
|
|
20240307,151200,960226590,8460,8470,8470,8460,42
|
|
20240307,151100,959870860,8450,8470,8470,8450,41
|
|
20240307,151000,959523610,8480,8480,8480,8440,48
|
|
20240307,150900,959116700,8440,8480,8480,8440,651
|
|
20240307,150800,953622220,8480,8450,8480,8450,40
|
|
20240307,150700,953283050,8480,8440,8480,8440,225
|
|
20240307,150600,951382450,8460,8490,8490,8440,636
|
|
20240307,150500,946005180,8490,8460,8490,8460,40
|
|
20240307,150400,945665610,8480,8480,8480,8480,41
|
|
20240307,150300,945317930,8490,8490,8490,8450,42
|
|
20240307,150200,944961390,8450,8470,8470,8450,185
|
|
20240307,150100,943397580,8470,8490,8490,8470,44
|
|
20240307,150000,943024040,8490,8450,8490,8450,11
|
|
20240307,145900,942930980,8450,8460,8460,8450,4
|
|
20240307,145800,942897170,8490,8480,8490,8480,48
|
|
20240307,145700,942489730,8480,8480,8480,8480,40
|
|
20240307,145600,942150530,8460,8480,8480,8460,46
|
|
20240307,145500,941760470,8460,8450,8480,8450,104
|
|
20240307,145400,940880600,8480,8480,8480,8480,40
|
|
20240307,145300,940541400,8480,8480,8480,8450,42
|
|
20240307,145200,940185270,8480,8480,8480,8480,1
|
|
20240307,145100,940176790,8480,8460,8480,8440,450
|
|
20240307,145000,936370090,8490,8490,8490,8490,40
|
|
20240307,144900,936030490,8460,8500,8500,8460,153
|
|
20240307,144800,934733060,8500,8450,8500,8450,154
|
|
20240307,144700,933427150,8480,8480,8480,8450,581
|
|
20240307,144600,928504410,8470,8480,8480,8470,40
|
|
20240307,144500,928165220,8470,8470,8470,8470,0
|
|
20240307,144400,928165220,8470,8460,8470,8460,41
|
|
20240307,144300,927817960,8470,8450,8470,8450,41
|
|
20240307,144200,927470710,8470,8470,8470,8470,40
|
|
20240307,144100,927131910,8470,8470,8470,8460,3
|
|
20240307,144000,927106510,8470,8470,8470,8470,40
|
|
20240307,143900,926767710,8450,8450,8450,8450,3
|
|
20240307,143800,926742360,8480,8470,8480,8440,41
|
|
20240307,143700,926395110,8440,8450,8450,8440,2
|
|
20240307,143600,926378220,8470,8470,8470,8430,293
|
|
20240307,143500,923904050,8440,8480,8480,8440,1849
|
|
20240307,143400,908296920,8440,8480,8480,8440,57
|
|
20240307,143300,907815100,8470,8440,8480,8440,103
|
|
20240307,143200,906944530,8450,8490,8490,8450,41
|
|
20240307,143100,906596870,8440,8510,8510,8440,3041
|
|
20240307,143000,880889880,8500,8510,8510,8500,2
|
|
20240307,142900,880872870,8460,8490,8510,8460,2040
|
|
20240307,142800,863592440,8490,8480,8490,8480,32
|
|
20240307,142700,863320770,8480,8480,8480,8480,9
|
|
20240307,142600,863244450,8490,8490,8490,8490,40
|
|
20240307,142500,862904850,8520,8520,8520,8520,40
|
|
20240307,142400,862564050,8520,8520,8520,8470,77
|
|
20240307,142300,861908060,8520,8480,8520,8470,231
|
|
20240307,142200,859951170,8480,8520,8520,8480,41
|
|
20240307,142100,859601890,8480,8480,8500,8480,128
|
|
20240307,142000,858515670,8520,8520,8520,8520,0
|
|
20240307,141900,858515670,8520,8480,8520,8480,41
|
|
20240307,141800,858166390,8520,8520,8520,8520,39
|
|
20240307,141700,857834110,8480,8520,8520,8480,736
|
|
20240307,141600,851584280,8490,8490,8490,8490,271
|
|
20240307,141500,849283490,8500,8520,8520,8500,231
|
|
20240307,141400,847318890,8510,8510,8510,8510,8
|
|
20240307,141300,847250810,8520,8520,8520,8520,0
|
|
20240307,141200,847250810,8520,8490,8520,8490,40
|
|
20240307,141100,846910040,8520,8490,8520,8490,41
|
|
20240307,141000,846560750,8520,8520,8520,8520,39
|
|
20240307,140900,846228470,8490,8490,8490,8490,1
|
|
20240307,140800,846219980,8520,8520,8520,8520,41
|
|
20240307,140700,845870660,8490,8510,8520,8490,45
|
|
20240307,140600,845487680,8490,8490,8490,8490,1
|
|
20240307,140500,845479190,8510,8490,8510,8490,51
|
|
20240307,140400,845045260,8510,8490,8510,8490,40
|
|
20240307,140300,844704880,8510,8510,8510,8510,40
|
|
20240307,140200,844364480,8490,8490,8490,8490,1
|
|
20240307,140100,844355990,8510,8490,8510,8490,41
|
|
20240307,140000,844007100,8500,8510,8510,8500,1252
|
|
20240307,135900,833364700,8510,8510,8520,8510,40
|
|
20240307,135800,833024290,8500,8500,8500,8500,0
|
|
20240307,135700,833024290,8500,8510,8510,8500,41
|
|
20240307,135600,832675390,8500,8490,8500,8490,9
|
|
20240307,135500,832598950,8490,8490,8490,8490,1
|
|
20240307,135400,832590460,8510,8490,8510,8490,41
|
|
20240307,135300,832241570,8510,8490,8510,8490,42
|
|
20240307,135200,831884190,8490,8510,8510,8490,41
|
|
20240307,135100,831535300,8490,8490,8490,8490,0
|
|
20240307,135000,831535300,8490,8510,8510,8490,40
|
|
20240307,134900,831194920,8510,8490,8510,8490,41
|
|
20240307,134800,830846030,8490,8490,8490,8490,0
|
|
20240307,134700,830846030,8490,8510,8510,8490,104
|
|
20240307,134600,829961650,8510,8510,8510,8510,40
|
|
20240307,134500,829621250,8490,8510,8510,8490,40
|
|
20240307,134400,829280870,8490,8490,8490,8490,1
|
|
20240307,134300,829272380,8510,8490,8510,8490,113
|
|
20240307,134200,828312010,8480,8480,8480,8480,28
|
|
20240307,134100,828074570,8470,8470,8470,8470,1
|
|
20240307,134000,828066100,8480,8470,8480,8470,41
|
|
20240307,133900,827718430,8480,8480,8480,8480,248
|
|
20240307,133800,825615390,8500,8510,8510,8500,50
|
|
20240307,133700,825189990,8510,8480,8510,8480,3
|
|
20240307,133600,825164490,8510,8510,8510,8510,39
|
|
20240307,133500,824832600,8510,8510,8510,8480,42
|
|
20240307,133400,824475210,8510,8510,8510,8510,1
|
|
20240307,133300,824466700,8480,8510,8510,8480,40
|
|
20240307,133200,824126330,8510,8480,8510,8480,41
|
|
20240307,133100,823777480,8510,8510,8510,8510,41
|
|
20240307,133000,823428570,8510,8480,8510,8480,2
|
|
20240307,132900,823411580,8500,8500,8500,8500,39
|
|
20240307,132800,823080080,8470,8470,8470,8460,2715
|
|
20240307,132700,800084040,8470,8470,8470,8470,281
|
|
20240307,132600,797703970,8510,8510,8510,8510,39
|
|
20240307,132500,797372080,8500,8480,8500,8470,48
|
|
20240307,132400,796964220,8470,8510,8510,8470,41
|
|
20240307,132300,796615390,8470,8470,8470,8470,1
|
|
20240307,132200,796606920,8510,8470,8510,8470,42
|
|
20240307,132100,796249540,8510,8500,8510,8500,41
|
|
20240307,132000,795901030,8470,8500,8500,8470,41
|
|
20240307,131900,795552560,8500,8500,8500,8500,38
|
|
20240307,131800,795229560,8500,8500,8500,8470,51
|
|
20240307,131700,794796090,8500,8460,8500,8460,2850
|
|
20240307,131600,770633710,8460,8460,8460,8460,14
|
|
20240307,131500,770515270,8460,8450,8460,8450,40
|
|
20240307,131400,770176880,8460,8450,8460,8450,594
|
|
20240307,131300,765157480,8450,8450,8450,8440,139
|
|
20240307,131200,763983040,8440,8440,8440,8440,1
|
|
20240307,131100,763974600,8450,8440,8450,8440,177
|
|
20240307,131000,762480320,8440,8450,8450,8440,100
|
|
20240307,130900,761635930,8450,8450,8450,8450,1
|
|
20240307,130800,761627480,8450,8460,8460,8440,64
|
|
20240307,130700,761086510,8460,8440,8460,8440,362
|
|
20240307,130600,758030450,8440,8460,8460,8440,41
|
|
20240307,130500,757683610,8440,8460,8460,8440,337
|
|
20240307,130400,754833410,8460,8460,8460,8440,45
|
|
20240307,130300,754452730,8460,8460,8460,8440,2182
|
|
20240307,130200,736015330,8450,8450,8450,8450,500
|
|
20240307,130100,731790330,8460,8450,8460,8450,40
|
|
20240307,130000,731451940,8450,8450,8460,8450,52
|
|
20240307,125900,731012130,8460,8460,8460,8460,39
|
|
20240307,125800,730682190,8450,8460,8460,8450,6
|
|
20240307,125700,730631440,8460,8450,8460,8450,287
|
|
20240307,125600,728205880,8450,8460,8460,8450,95
|
|
20240307,125500,727402740,8460,8450,8460,8450,843
|
|
20240307,125400,720279340,8460,8460,8460,8460,50
|
|
20240307,125300,719856340,8460,8450,8460,8450,90
|
|
20240307,125200,719095010,8460,8470,8470,8460,44
|
|
20240307,125100,718722370,8450,8450,8450,8450,1110
|
|
20240307,125000,709342870,8470,8450,8470,8450,40
|
|
20240307,124900,709004090,8470,8470,8470,8470,541
|
|
20240307,124800,704421820,8450,8450,8450,8450,1
|
|
20240307,124700,704413370,8470,8450,8470,8450,311
|
|
20240307,124600,701784640,8450,8470,8470,8450,341
|
|
20240307,124500,698901820,8470,8470,8470,8470,39
|
|
20240307,124400,698571490,8460,8460,8470,8450,197
|
|
20240307,124300,696905710,8470,8450,8470,8450,101
|
|
20240307,124200,696050860,8460,8470,8470,8460,1118
|
|
20240307,124100,686592470,8470,8470,8470,8460,53
|
|
20240307,124000,686143570,8460,8460,8460,8460,0
|
|
20240307,123900,686143570,8460,8470,8470,8460,40
|
|
20240307,123800,685804780,8460,8470,8470,8460,41
|
|
20240307,123700,685457520,8470,8470,8470,8470,2
|
|
20240307,123600,685440580,8470,8460,8470,8460,101
|
|
20240307,123500,684585730,8470,8470,8470,8470,43
|
|
20240307,123400,684221520,8460,8470,8470,8460,558
|
|
20240307,123300,679495280,8470,8460,8470,8460,21
|
|
20240307,123200,679317420,8470,8470,8470,8470,40
|
|
20240307,123100,678978620,8460,8470,8470,8460,1703
|
|
20240307,123000,664570850,8470,8470,8470,8460,578
|
|
20240307,122900,659675760,8470,8460,8470,8460,41
|
|
20240307,122800,659328500,8460,8460,8470,8460,46
|
|
20240307,122700,658938940,8470,8470,8470,8460,391
|
|
20240307,122600,655628170,8470,8470,8470,8460,4936
|
|
20240307,122500,613822620,8480,8480,8480,8480,40
|
|
20240307,122400,613483420,8470,8480,8480,8470,286
|
|
20240307,122300,611059800,8480,8480,8480,8480,1
|
|
20240307,122200,611051320,8500,8470,8500,8470,44
|
|
20240307,122100,610677440,8470,8470,8490,8470,45
|
|
20240307,122000,610295490,8500,8500,8500,8500,39
|
|
20240307,121900,609963990,8480,8480,8480,8480,1
|
|
20240307,121800,609955510,8500,8480,8500,8480,110
|
|
20240307,121700,609021910,8480,8500,8500,8480,40
|
|
20240307,121600,608681930,8480,8480,8480,8480,1
|
|
20240307,121500,608673450,8500,8480,8500,8480,140
|
|
20240307,121400,607485450,8480,8500,8500,8480,40
|
|
20240307,121300,607145470,8500,8480,8500,8480,41
|
|
20240307,121200,606796990,8480,8490,8490,8480,1729
|
|
20240307,121100,592133930,8500,8490,8500,8490,40
|
|
20240307,121000,591793940,8500,8490,8500,8490,42
|
|
20240307,120900,591436960,8490,8490,8490,8480,262
|
|
20240307,120800,589212590,8490,8480,8490,8480,139
|
|
20240307,120700,588033480,8480,8500,8500,8480,165
|
|
20240307,120600,586632390,8500,8490,8500,8490,40
|
|
20240307,120500,586292400,8500,8500,8500,8500,2
|
|
20240307,120400,586275400,8500,8480,8500,8480,44
|
|
20240307,120300,585901860,8490,8490,8490,8490,76
|
|
20240307,120200,585256620,8490,8490,8490,8480,61
|
|
20240307,120100,584738740,8490,8480,8490,8480,2
|
|
20240307,120000,584721770,8490,8490,8490,8490,339
|
|
20240307,115900,581843660,8480,8500,8500,8480,41
|
|
20240307,115800,581495180,8500,8500,8500,8500,0
|
|
20240307,115700,581495180,8500,8480,8500,8480,40
|
|
20240307,115600,581155200,8500,8480,8500,8480,41
|
|
20240307,115500,580806720,8500,8480,8500,8480,40
|
|
20240307,115400,580466740,8480,8480,8480,8480,1
|
|
20240307,115300,580458260,8500,8500,8500,8500,40
|
|
20240307,115200,580118260,8480,8490,8490,8480,251
|
|
20240307,115100,577989390,8480,8480,8480,8480,0
|
|
20240307,115000,577989390,8480,8490,8490,8480,60
|
|
20240307,114900,577480090,8490,8490,8490,8480,77
|
|
20240307,114800,576826370,8490,8490,8490,8480,512
|
|
20240307,114700,572484500,8490,8490,8490,8490,1
|
|
20240307,114600,572476010,8490,8490,8490,8490,1
|
|
20240307,114500,572467520,8490,8490,8490,8490,1
|
|
20240307,114400,572459030,8500,8480,8500,8480,192
|
|
20240307,114300,570830850,8480,8480,8480,8480,0
|
|
20240307,114200,570830850,8480,8480,8480,8480,1
|
|
20240307,114100,570822370,8480,8480,8480,8480,30
|
|
20240307,114000,570567970,8480,8480,8480,8480,1
|
|
20240307,113900,570559490,8490,8490,8490,8490,1
|
|
20240307,113800,570551000,8480,8480,8480,8480,0
|
|
20240307,113700,570551000,8480,8480,8480,8480,1
|
|
20240307,113600,570542520,8500,8500,8500,8500,63
|
|
20240307,113500,570007020,8480,8480,8480,8480,1
|
|
20240307,113400,569998540,8500,8480,8500,8480,391
|
|
20240307,113300,566679320,8500,8500,8500,8500,2
|
|
20240307,113200,566662320,8490,8480,8490,8480,112
|
|
20240307,113100,565711450,8490,8490,8490,8490,9
|
|
20240307,113000,565635040,8490,8480,8490,8480,18
|
|
20240307,112900,565482380,8490,8480,8490,8480,52
|
|
20240307,112800,565041410,8480,8480,8480,8480,1
|
|
20240307,112700,565032930,8490,8480,8490,8480,397
|
|
20240307,112600,561665370,8480,8480,8480,8480,2
|
|
20240307,112500,561648410,8480,8490,8490,8480,72
|
|
20240307,112400,561037840,8480,8480,8480,8480,0
|
|
20240307,112300,561037840,8480,8490,8490,8480,1524
|
|
20240307,112200,548099090,8490,8490,8490,8490,1
|
|
20240307,112100,548090600,8490,8490,8490,8490,107
|
|
20240307,112000,547182170,8500,8500,8500,8490,12
|
|
20240307,111900,547080180,8490,8490,8490,8490,9
|
|
20240307,111800,547003770,8490,8490,8500,8490,141
|
|
20240307,111700,545805680,8500,8490,8500,8490,17
|
|
20240307,111600,545661190,8500,8490,8500,8490,16
|
|
20240307,111500,545525340,8490,8490,8490,8490,1
|
|
20240307,111400,545516850,8490,8490,8490,8490,9
|
|
20240307,111300,545440440,8490,8490,8490,8490,1
|
|
20240307,111200,545431950,8490,8480,8490,8480,554
|
|
20240307,111100,540728500,8480,8480,8480,8480,400
|
|
20240307,111000,537336500,8480,8490,8490,8480,152
|
|
20240307,110900,536047530,8490,8490,8490,8490,0
|
|
20240307,110800,536047530,8490,8480,8490,8480,824
|
|
20240307,110700,529060000,8480,8480,8480,8480,51
|
|
20240307,110600,528627520,8490,8490,8490,8490,4
|
|
20240307,110500,528593560,8490,8490,8490,8490,1
|
|
20240307,110400,528585070,8490,8500,8500,8490,620
|
|
20240307,110300,523315260,8500,8500,8500,8500,1
|
|
20240307,110200,523306760,8520,8510,8520,8510,327
|
|
20240307,110100,520523970,8500,8500,8500,8500,1
|
|
20240307,110000,520515470,8500,8500,8500,8500,7
|
|
20240307,105900,520455970,8500,8500,8500,8500,0
|
|
20240307,105800,520455970,8500,8500,8500,8500,393
|
|
20240307,105700,517115470,8500,8500,8500,8500,0
|
|
20240307,105600,517115470,8500,8480,8500,8480,3116
|
|
20240307,105500,490671820,8470,8470,8470,8470,17
|
|
20240307,105400,490527830,8480,8470,8480,8470,65
|
|
20240307,105300,489977180,8470,8470,8470,8470,200
|
|
20240307,105200,488283180,8470,8470,8470,8470,0
|
|
20240307,105100,488283180,8470,8470,8470,8470,200
|
|
20240307,105000,486589180,8470,8470,8470,8470,4
|
|
20240307,104900,486555300,8470,8470,8470,8470,110
|
|
20240307,104800,485623600,8470,8470,8470,8470,6
|
|
20240307,104700,485572780,8470,8470,8470,8470,3
|
|
20240307,104600,485547370,8470,8470,8470,8470,118
|
|
20240307,104500,484547910,8480,8480,8480,8480,1568
|
|
20240307,104400,471251270,8490,8490,8490,8490,20
|
|
20240307,104300,471081470,8500,8500,8500,8500,0
|
|
20240307,104200,471081470,8500,8500,8500,8500,1
|
|
20240307,104100,471072970,8500,8500,8500,8500,0
|
|
20240307,104000,471072970,8500,8480,8500,8480,125
|
|
20240307,103900,470012470,8480,8480,8480,8480,756
|
|
20240307,103800,463601590,8480,8480,8480,8480,546
|
|
20240307,103700,458971510,8480,8480,8480,8480,1
|
|
20240307,103600,458963030,8470,8470,8470,8470,2118
|
|
20240307,103500,441023570,8480,8480,8480,8480,14
|
|
20240307,103400,440904850,8480,8480,8480,8480,110
|
|
20240307,103300,439972050,8480,8480,8480,8480,50
|
|
20240307,103200,439548050,8480,8480,8480,8480,55
|
|
20240307,103100,439081650,8480,8480,8480,8480,92
|
|
20240307,103000,438301490,8480,8470,8480,8470,241
|
|
20240307,102900,436258820,8480,8480,8480,8480,24
|
|
20240307,102800,436055300,8500,8500,8500,8500,0
|
|
20240307,102700,436055300,8500,8500,8500,8470,8
|
|
20240307,102600,435987350,8470,8480,8480,8470,1078
|
|
20240307,102500,426846410,8490,8490,8490,8490,14
|
|
20240307,102400,426727550,8490,8490,8490,8490,0
|
|
20240307,102300,426727550,8490,8490,8490,8490,65
|
|
20240307,102200,426175700,8490,8490,8490,8490,1851
|
|
20240307,102100,410460710,8500,8490,8500,8490,82
|
|
20240307,102000,409764210,8490,8500,8500,8490,72
|
|
20240307,101900,409152320,8510,8510,8510,8510,10
|
|
20240307,101800,409067220,8500,8490,8500,8490,8
|
|
20240307,101700,408999250,8490,8490,8490,8490,0
|
|
20240307,101600,408999250,8490,8490,8490,8490,356
|
|
20240307,101500,405976810,8520,8520,8520,8520,0
|
|
20240307,101400,405976810,8520,8520,8520,8520,50
|
|
20240307,101300,405550810,8520,8520,8520,8520,0
|
|
20240307,101200,405550810,8520,8520,8520,8520,7
|
|
20240307,101100,405491170,8490,8490,8490,8490,0
|
|
20240307,101000,405491170,8490,8500,8500,8490,50
|
|
20240307,100900,405066360,8520,8520,8520,8520,0
|
|
20240307,100800,405066360,8520,8520,8520,8520,0
|
|
20240307,100700,405066360,8520,8520,8520,8520,0
|
|
20240307,100600,405066360,8520,8520,8520,8520,200
|
|
20240307,100500,403362360,8530,8510,8530,8510,3000
|
|
20240307,100400,377792680,8480,8480,8480,8480,486
|
|
20240307,100300,373671400,8480,8470,8480,8470,92
|
|
20240307,100200,372891800,8480,8500,8500,8480,1239
|
|
20240307,100100,362382580,8490,8510,8510,8490,111
|
|
20240307,100000,361438190,8510,8500,8510,8500,12
|
|
20240307,095900,361336180,8500,8500,8500,8490,2334
|
|
20240307,095800,341520500,8490,8500,8500,8490,628
|
|
20240307,095700,336184500,8500,8510,8510,8500,1125
|
|
20240307,095600,326621800,8510,8510,8510,8510,48
|
|
20240307,095500,326213320,8510,8510,8510,8510,0
|
|
20240307,095400,326213320,8510,8510,8510,8510,0
|
|
20240307,095300,326213320,8510,8510,8510,8510,12
|
|
20240307,095200,326111200,8500,8510,8510,8500,351
|
|
20240307,095100,323127490,8510,8510,8510,8510,1206
|
|
20240307,095000,312864430,8530,8530,8530,8520,1475
|
|
20240307,094900,300296040,8520,8530,8530,8520,793
|
|
20240307,094800,293533750,8530,8530,8530,8530,238
|
|
20240307,094700,291503610,8530,8540,8540,8530,507
|
|
20240307,094600,287174330,8540,8540,8540,8540,119
|
|
20240307,094500,286158070,8540,8540,8540,8530,316
|
|
20240307,094400,283460550,8580,8580,8580,8580,0
|
|
20240307,094300,283460550,8580,8580,8580,8580,0
|
|
20240307,094200,283460550,8580,8580,8580,8580,8
|
|
20240307,094100,283391910,8580,8580,8580,8580,0
|
|
20240307,094000,283391910,8580,8580,8580,8580,0
|
|
20240307,093900,283391910,8580,8560,8580,8560,3000
|
|
20240307,093800,257663250,8520,8530,8530,8520,230
|
|
20240307,093700,255703340,8520,8520,8520,8520,2
|
|
20240307,093600,255686300,8520,8560,8560,8520,732
|
|
20240307,093500,249445720,8560,8560,8560,8560,1
|
|
20240307,093400,249437160,8560,8520,8560,8520,7
|
|
20240307,093300,249377320,8560,8570,8570,8560,2
|
|
20240307,093200,249360190,8510,8570,8570,8510,501
|
|
20240307,093100,245095150,8570,8570,8570,8570,3
|
|
20240307,093000,245069440,8580,8530,8580,8520,1036
|
|
20240307,092900,236236290,8540,8540,8580,8540,71
|
|
20240307,092800,235629910,8530,8530,8530,8530,377
|
|
20240307,092700,232414100,8520,8520,8520,8520,250
|
|
20240307,092600,230284100,8530,8530,8530,8530,1005
|
|
20240307,092500,221711450,8530,8530,8530,8530,52
|
|
20240307,092400,221267890,8530,8540,8540,8530,337
|
|
20240307,092300,218392710,8580,8570,8580,8540,827
|
|
20240307,092200,211327500,8570,8570,8570,8570,20
|
|
20240307,092100,211156100,8540,8560,8600,8540,3354
|
|
20240307,092000,182340680,8560,8560,8560,8550,309
|
|
20240307,091900,179697140,8560,8560,8560,8560,50
|
|
20240307,091800,179269140,8600,8560,8600,8560,2800
|
|
20240307,091700,155207400,8560,8570,8570,8550,648
|
|
20240307,091600,149663630,8570,8570,8570,8570,357
|
|
20240307,091500,146604140,8570,8570,8580,8570,363
|
|
20240307,091400,143490390,8570,8600,8600,8570,58
|
|
20240307,091300,142991830,8600,8600,8600,8600,1203
|
|
20240307,091200,132646030,8600,8600,8600,8600,5909
|
|
20240307,091100,81828630,8560,8630,8630,8560,1081
|
|
20240307,091000,72571610,8630,8580,8630,8580,1586
|
|
20240307,090900,58884730,8630,8630,8630,8630,1306
|
|
20240307,090800,47613950,8580,8630,8630,8580,104
|
|
20240307,090700,46721580,8580,8580,8630,8580,302
|
|
20240307,090600,44130370,8580,8580,8580,8580,502
|
|
20240307,090500,39823210,8580,8580,8580,8560,2088
|
|
20240307,090400,21936730,8560,8590,8590,8560,1194
|
|
20240307,090300,11694070,8630,8630,8630,8630,1
|
|
20240307,090200,11685440,8630,8630,8630,8630,17
|
|
20240307,090100,11538730,8630,8580,8630,8580,10
|
|
20240307,090000,11452880,8580,8620,8620,8580,1332
|