670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,200700,837545150,8570,8570,8570,8570,2265
|
|
20240308,200600,837545150,8570,8570,8570,8570,0
|
|
20240308,200500,837545150,8570,8570,8570,8570,0
|
|
20240308,200400,837545150,8570,8570,8570,8570,0
|
|
20240308,200300,837545150,8570,8570,8570,8570,0
|
|
20240308,200200,837545150,8570,8570,8570,8570,0
|
|
20240308,200100,837545150,8570,8570,8570,8570,0
|
|
20240308,200000,837545150,8570,8570,8570,8570,0
|
|
20240308,195900,837545150,8570,8570,8570,8570,0
|
|
20240308,195800,837545150,8570,8570,8570,8570,0
|
|
20240308,195700,837545150,8570,8570,8570,8570,0
|
|
20240308,195600,837545150,8570,8570,8570,8570,0
|
|
20240308,195500,837545150,8570,8570,8570,8570,0
|
|
20240308,195400,837545150,8570,8570,8570,8570,0
|
|
20240308,195300,837545150,8570,8570,8570,8570,0
|
|
20240308,195200,837545150,8570,8570,8570,8570,0
|
|
20240308,195100,837545150,8570,8570,8570,8570,0
|
|
20240308,195000,837545150,8570,8570,8570,8570,0
|
|
20240308,194900,837545150,8570,8570,8570,8570,0
|
|
20240308,194800,837545150,8570,8570,8570,8570,0
|
|
20240308,194700,837545150,8570,8570,8570,8570,0
|
|
20240308,194600,837545150,8570,8570,8570,8570,0
|
|
20240308,194500,837545150,8570,8570,8570,8570,0
|
|
20240308,194400,837545150,8570,8570,8570,8570,0
|
|
20240308,194300,837545150,8570,8570,8570,8570,0
|
|
20240308,194200,837545150,8570,8570,8570,8570,0
|
|
20240308,194100,837545150,8570,8570,8570,8570,0
|
|
20240308,194000,837545150,8570,8570,8570,8570,0
|
|
20240308,193900,837545150,8570,8570,8570,8570,0
|
|
20240308,193800,837545150,8570,8570,8570,8570,0
|
|
20240308,193700,837545150,8570,8570,8570,8570,2265
|
|
20240308,193600,837545150,8570,8570,8570,8570,0
|
|
20240308,193500,837545150,8570,8570,8570,8570,0
|
|
20240308,193400,837545150,8570,8570,8570,8570,0
|
|
20240308,193300,837545150,8570,8570,8570,8570,0
|
|
20240308,193200,837545150,8570,8570,8570,8570,0
|
|
20240308,193100,837545150,8570,8570,8570,8570,0
|
|
20240308,193000,837545150,8570,8570,8570,8570,0
|
|
20240308,192900,837545150,8570,8570,8570,8570,0
|
|
20240308,192800,837545150,8570,8570,8570,8570,0
|
|
20240308,192700,837545150,8570,8570,8570,8570,0
|
|
20240308,192600,837545150,8570,8570,8570,8570,0
|
|
20240308,192500,837545150,8570,8570,8570,8570,0
|
|
20240308,192400,837545150,8570,8570,8570,8570,0
|
|
20240308,192300,837545150,8570,8570,8570,8570,0
|
|
20240308,192200,837545150,8570,8570,8570,8570,0
|
|
20240308,192100,837545150,8570,8570,8570,8570,0
|
|
20240308,192000,837545150,8570,8570,8570,8570,0
|
|
20240308,191900,837545150,8570,8570,8570,8570,0
|
|
20240308,191800,837545150,8570,8570,8570,8570,0
|
|
20240308,191700,837545150,8570,8570,8570,8570,0
|
|
20240308,191600,837545150,8570,8570,8570,8570,0
|
|
20240308,191500,837545150,8570,8570,8570,8570,0
|
|
20240308,191400,837545150,8570,8570,8570,8570,0
|
|
20240308,191300,837545150,8570,8570,8570,8570,0
|
|
20240308,191200,837545150,8570,8570,8570,8570,0
|
|
20240308,191100,837545150,8570,8570,8570,8570,0
|
|
20240308,191000,837545150,8570,8570,8570,8570,0
|
|
20240308,190900,837545150,8570,8570,8570,8570,0
|
|
20240308,190800,837545150,8570,8570,8570,8570,0
|
|
20240308,190700,837545150,8570,8570,8570,8570,2265
|
|
20240308,190600,837545150,8570,8570,8570,8570,0
|
|
20240308,190500,837545150,8570,8570,8570,8570,0
|
|
20240308,190400,837545150,8570,8570,8570,8570,0
|
|
20240308,190300,837545150,8570,8570,8570,8570,0
|
|
20240308,190200,837545150,8570,8570,8570,8570,0
|
|
20240308,190100,837545150,8570,8570,8570,8570,0
|
|
20240308,190000,837545150,8570,8570,8570,8570,0
|
|
20240308,185900,837545150,8570,8570,8570,8570,0
|
|
20240308,185800,837545150,8570,8570,8570,8570,0
|
|
20240308,185700,837545150,8570,8570,8570,8570,0
|
|
20240308,185600,837545150,8570,8570,8570,8570,0
|
|
20240308,185500,837545150,8570,8570,8570,8570,0
|
|
20240308,185400,837545150,8570,8570,8570,8570,0
|
|
20240308,185300,837545150,8570,8570,8570,8570,0
|
|
20240308,185200,837545150,8570,8570,8570,8570,0
|
|
20240308,185100,837545150,8570,8570,8570,8570,0
|
|
20240308,185000,837545150,8570,8570,8570,8570,0
|
|
20240308,184900,837545150,8570,8570,8570,8570,0
|
|
20240308,184800,837545150,8570,8570,8570,8570,0
|
|
20240308,184700,837545150,8570,8570,8570,8570,0
|
|
20240308,184600,837545150,8570,8570,8570,8570,0
|
|
20240308,184500,837545150,8570,8570,8570,8570,0
|
|
20240308,184400,837545150,8570,8570,8570,8570,0
|
|
20240308,184300,837545150,8570,8570,8570,8570,0
|
|
20240308,184200,837545150,8570,8570,8570,8570,0
|
|
20240308,184100,837545150,8570,8570,8570,8570,0
|
|
20240308,184000,837545150,8570,8570,8570,8570,0
|
|
20240308,183900,837545150,8570,8570,8570,8570,0
|
|
20240308,183800,837545150,8570,8570,8570,8570,0
|
|
20240308,183700,837545150,8570,8570,8570,8570,2265
|
|
20240308,183600,837545150,8570,8570,8570,8570,0
|
|
20240308,183500,837545150,8570,8570,8570,8570,0
|
|
20240308,183400,837545150,8570,8570,8570,8570,0
|
|
20240308,183300,837545150,8570,8570,8570,8570,0
|
|
20240308,183200,837545150,8570,8570,8570,8570,0
|
|
20240308,183100,837545150,8570,8570,8570,8570,0
|
|
20240308,183000,837545150,8570,8570,8570,8570,0
|
|
20240308,182900,837545150,8570,8570,8570,8570,0
|
|
20240308,182800,837545150,8570,8570,8570,8570,0
|
|
20240308,182700,837545150,8570,8570,8570,8570,0
|
|
20240308,182600,837545150,8570,8570,8570,8570,0
|
|
20240308,182500,837545150,8570,8570,8570,8570,0
|
|
20240308,182400,837545150,8570,8570,8570,8570,0
|
|
20240308,182300,837545150,8570,8570,8570,8570,0
|
|
20240308,182200,837545150,8570,8570,8570,8570,0
|
|
20240308,182100,837545150,8570,8570,8570,8570,0
|
|
20240308,182000,837545150,8570,8570,8570,8570,0
|
|
20240308,181900,837545150,8570,8570,8570,8570,0
|
|
20240308,181800,837545150,8570,8570,8570,8570,0
|
|
20240308,181700,837545150,8570,8570,8570,8570,0
|
|
20240308,181600,837545150,8570,8570,8570,8570,0
|
|
20240308,181500,837545150,8570,8570,8570,8570,0
|
|
20240308,181400,837545150,8570,8570,8570,8570,0
|
|
20240308,181300,837545150,8570,8570,8570,8570,0
|
|
20240308,181200,837545150,8570,8570,8570,8570,0
|
|
20240308,181100,837545150,8570,8570,8570,8570,0
|
|
20240308,181000,837545150,8570,8570,8570,8570,0
|
|
20240308,180900,837545150,8570,8570,8570,8570,0
|
|
20240308,180800,837545150,8570,8570,8570,8570,0
|
|
20240308,180700,837545150,8570,8570,8570,8570,2265
|
|
20240308,180600,837545150,8570,8570,8570,8570,0
|
|
20240308,180500,837545150,8570,8570,8570,8570,0
|
|
20240308,180400,837545150,8570,8570,8570,8570,0
|
|
20240308,180300,837545150,8570,8570,8570,8570,0
|
|
20240308,180200,837545150,8570,8570,8570,8570,0
|
|
20240308,180100,837545150,8570,8570,8570,8570,0
|
|
20240308,180000,837545150,8570,8570,8570,8570,0
|
|
20240308,175900,837545150,8570,8570,8570,8570,0
|
|
20240308,175800,837545150,8570,8570,8570,8570,0
|
|
20240308,175700,837545150,8570,8570,8570,8570,0
|
|
20240308,175600,837545150,8570,8570,8570,8570,0
|
|
20240308,175500,837545150,8570,8570,8570,8570,0
|
|
20240308,175400,837545150,8570,8570,8570,8570,0
|
|
20240308,175300,837545150,8570,8570,8570,8570,0
|
|
20240308,175200,837545150,8570,8570,8570,8570,0
|
|
20240308,175100,837545150,8570,8570,8570,8570,0
|
|
20240308,175000,837545150,8570,8570,8570,8570,0
|
|
20240308,174900,837545150,8570,8570,8570,8570,0
|
|
20240308,174800,837545150,8570,8570,8570,8570,0
|
|
20240308,174700,837545150,8570,8570,8570,8570,0
|
|
20240308,174600,837545150,8570,8570,8570,8570,0
|
|
20240308,174500,837545150,8570,8570,8570,8570,0
|
|
20240308,174400,837545150,8570,8570,8570,8570,0
|
|
20240308,174300,837545150,8570,8570,8570,8570,0
|
|
20240308,174200,837545150,8570,8570,8570,8570,0
|
|
20240308,174100,837545150,8570,8570,8570,8570,0
|
|
20240308,174000,837545150,8570,8570,8570,8570,0
|
|
20240308,173900,837545150,8570,8570,8570,8570,0
|
|
20240308,173800,837545150,8570,8570,8570,8570,0
|
|
20240308,173700,837545150,8570,8570,8570,8570,2265
|
|
20240308,173600,837545150,8570,8570,8570,8570,0
|
|
20240308,173500,837545150,8570,8570,8570,8570,0
|
|
20240308,173400,837545150,8570,8570,8570,8570,0
|
|
20240308,173300,837545150,8570,8570,8570,8570,0
|
|
20240308,173200,837545150,8570,8570,8570,8570,0
|
|
20240308,173100,837545150,8570,8570,8570,8570,0
|
|
20240308,173000,837545150,8570,8570,8570,8570,0
|
|
20240308,172900,837545150,8570,8570,8570,8570,0
|
|
20240308,172800,837545150,8570,8570,8570,8570,0
|
|
20240308,172700,837545150,8570,8570,8570,8570,0
|
|
20240308,172600,837545150,8570,8570,8570,8570,0
|
|
20240308,172500,837545150,8570,8570,8570,8570,0
|
|
20240308,172400,837545150,8570,8570,8570,8570,0
|
|
20240308,172300,837545150,8570,8570,8570,8570,0
|
|
20240308,172200,837545150,8570,8570,8570,8570,0
|
|
20240308,172100,837545150,8570,8570,8570,8570,0
|
|
20240308,172000,837545150,8570,8570,8570,8570,0
|
|
20240308,171900,837545150,8570,8570,8570,8570,0
|
|
20240308,171800,837545150,8570,8570,8570,8570,0
|
|
20240308,171700,837545150,8570,8570,8570,8570,0
|
|
20240308,171600,837545150,8570,8570,8570,8570,0
|
|
20240308,171500,837545150,8570,8570,8570,8570,0
|
|
20240308,171400,837545150,8570,8570,8570,8570,0
|
|
20240308,171300,837545150,8570,8570,8570,8570,0
|
|
20240308,171200,837545150,8570,8570,8570,8570,0
|
|
20240308,171100,837545150,8570,8570,8570,8570,0
|
|
20240308,171000,837545150,8570,8570,8570,8570,0
|
|
20240308,170900,837545150,8570,8570,8570,8570,0
|
|
20240308,170800,837545150,8570,8570,8570,8570,0
|
|
20240308,170700,837545150,8570,8570,8570,8570,2265
|
|
20240308,170600,837545150,8570,8570,8570,8570,0
|
|
20240308,170500,837545150,8570,8570,8570,8570,0
|
|
20240308,170400,837545150,8570,8570,8570,8570,0
|
|
20240308,170300,837545150,8570,8570,8570,8570,0
|
|
20240308,170200,837545150,8570,8570,8570,8570,0
|
|
20240308,170100,837545150,8570,8570,8570,8570,0
|
|
20240308,170000,837545150,8570,8570,8570,8570,0
|
|
20240308,165900,837545150,8570,8570,8570,8570,0
|
|
20240308,165800,837545150,8570,8570,8570,8570,0
|
|
20240308,165700,837545150,8570,8570,8570,8570,0
|
|
20240308,165600,837545150,8570,8570,8570,8570,0
|
|
20240308,165500,837545150,8570,8570,8570,8570,0
|
|
20240308,165400,837545150,8570,8570,8570,8570,0
|
|
20240308,165300,837545150,8570,8570,8570,8570,0
|
|
20240308,165200,837545150,8570,8570,8570,8570,0
|
|
20240308,165100,837545150,8570,8570,8570,8570,0
|
|
20240308,165000,837545150,8570,8570,8570,8570,0
|
|
20240308,164900,837545150,8570,8570,8570,8570,0
|
|
20240308,164800,837545150,8570,8570,8570,8570,0
|
|
20240308,164700,837545150,8570,8570,8570,8570,0
|
|
20240308,164600,837545150,8570,8570,8570,8570,0
|
|
20240308,164500,837545150,8570,8570,8570,8570,0
|
|
20240308,164400,837545150,8570,8570,8570,8570,0
|
|
20240308,164300,837545150,8570,8570,8570,8570,0
|
|
20240308,164200,837545150,8570,8570,8570,8570,0
|
|
20240308,164100,837545150,8570,8570,8570,8570,0
|
|
20240308,164000,837545150,8570,8570,8570,8570,0
|
|
20240308,163900,837545150,8570,8570,8570,8570,0
|
|
20240308,163800,837545150,8570,8570,8570,8570,0
|
|
20240308,163700,837545150,8570,8570,8570,8570,2265
|
|
20240308,163600,837545150,8570,8570,8570,8570,0
|
|
20240308,163500,837545150,8570,8570,8570,8570,0
|
|
20240308,163400,837545150,8570,8570,8570,8570,0
|
|
20240308,163300,837545150,8570,8570,8570,8570,0
|
|
20240308,163200,837545150,8570,8570,8570,8570,0
|
|
20240308,163100,837545150,8570,8570,8570,8570,0
|
|
20240308,163000,837545150,8570,8570,8570,8570,0
|
|
20240308,162900,837545150,8570,8570,8570,8570,0
|
|
20240308,162800,837545150,8570,8570,8570,8570,0
|
|
20240308,162700,837545150,8570,8570,8570,8570,0
|
|
20240308,162600,837545150,8570,8570,8570,8570,0
|
|
20240308,162500,837545150,8570,8570,8570,8570,0
|
|
20240308,162400,837545150,8570,8570,8570,8570,0
|
|
20240308,162300,837545150,8570,8570,8570,8570,0
|
|
20240308,162200,837545150,8570,8570,8570,8570,0
|
|
20240308,162100,837545150,8570,8570,8570,8570,0
|
|
20240308,162000,837545150,8570,8570,8570,8570,0
|
|
20240308,161900,837545150,8570,8570,8570,8570,0
|
|
20240308,161800,837545150,8570,8570,8570,8570,0
|
|
20240308,161700,837545150,8570,8570,8570,8570,0
|
|
20240308,161600,837545150,8570,8570,8570,8570,0
|
|
20240308,161500,837545150,8570,8570,8570,8570,0
|
|
20240308,161400,837545150,8570,8570,8570,8570,0
|
|
20240308,161300,837545150,8570,8570,8570,8570,0
|
|
20240308,161200,837545150,8570,8570,8570,8570,0
|
|
20240308,161100,837545150,8570,8570,8570,8570,0
|
|
20240308,161000,837545150,8570,8570,8570,8570,0
|
|
20240308,160900,837545150,8570,8570,8570,8570,0
|
|
20240308,160800,837545150,8570,8570,8570,8570,0
|
|
20240308,160700,837545150,8570,8570,8570,8570,2265
|
|
20240308,160600,837545150,8570,8570,8570,8570,0
|
|
20240308,160500,837545150,8570,8570,8570,8570,0
|
|
20240308,160400,837545150,8570,8570,8570,8570,0
|
|
20240308,160300,837545150,8570,8570,8570,8570,0
|
|
20240308,160200,837545150,8570,8570,8570,8570,0
|
|
20240308,160100,837545150,8570,8570,8570,8570,0
|
|
20240308,160000,837545150,8570,8570,8570,8570,0
|
|
20240308,155900,837545150,8570,8570,8570,8570,0
|
|
20240308,155800,837545150,8570,8570,8570,8570,0
|
|
20240308,155700,837545150,8570,8570,8570,8570,0
|
|
20240308,155600,837545150,8570,8570,8570,8570,0
|
|
20240308,155500,837545150,8570,8570,8570,8570,0
|
|
20240308,155400,837545150,8570,8570,8570,8570,0
|
|
20240308,155300,837545150,8570,8570,8570,8570,0
|
|
20240308,155200,837545150,8570,8570,8570,8570,0
|
|
20240308,155100,837545150,8570,8570,8570,8570,0
|
|
20240308,155000,837545150,8570,8570,8570,8570,0
|
|
20240308,154900,837545150,8570,8570,8570,8570,0
|
|
20240308,154800,837545150,8570,8570,8570,8570,0
|
|
20240308,154700,837545150,8570,8570,8570,8570,0
|
|
20240308,154600,837545150,8570,8570,8570,8570,0
|
|
20240308,154500,837545150,8570,8570,8570,8570,0
|
|
20240308,154400,837545150,8570,8570,8570,8570,0
|
|
20240308,154300,837545150,8570,8570,8570,8570,0
|
|
20240308,154200,837545150,8570,8570,8570,8570,0
|
|
20240308,154100,837545150,8570,8570,8570,8570,0
|
|
20240308,154000,837545150,8570,8570,8570,8570,0
|
|
20240308,153900,837545150,8570,8570,8570,8570,0
|
|
20240308,153800,837545150,8570,8570,8570,8570,0
|
|
20240308,153700,837545150,8570,8570,8570,8570,2265
|
|
20240308,153600,837545150,8570,8570,8570,8570,0
|
|
20240308,153500,837545150,8570,8570,8570,8570,0
|
|
20240308,153400,837545150,8570,8570,8570,8570,0
|
|
20240308,153300,837545150,8570,8570,8570,8570,0
|
|
20240308,153200,837545150,8570,8570,8570,8570,0
|
|
20240308,153100,837545150,8570,8570,8570,8570,0
|
|
20240308,153000,837545150,8570,8570,8570,8570,2265
|
|
20240308,152900,818134100,8590,8590,8590,8590,0
|
|
20240308,152800,818134100,8590,8590,8590,8590,0
|
|
20240308,152700,818134100,8590,8590,8590,8590,0
|
|
20240308,152600,818134100,8590,8590,8590,8590,0
|
|
20240308,152500,818134100,8590,8590,8590,8590,0
|
|
20240308,152400,818134100,8590,8590,8590,8590,0
|
|
20240308,152300,818134100,8590,8590,8590,8590,0
|
|
20240308,152200,818134100,8590,8590,8590,8590,0
|
|
20240308,152100,818134100,8590,8590,8590,8590,0
|
|
20240308,152000,818134100,8590,8590,8590,8590,0
|
|
20240308,151900,818134100,8590,8590,8590,8580,1451
|
|
20240308,151800,805683290,8580,8580,8580,8570,951
|
|
20240308,151700,797527080,8580,8570,8580,8570,182
|
|
20240308,151600,795967020,8580,8580,8580,8580,10
|
|
20240308,151500,795881220,8580,8580,8580,8580,155
|
|
20240308,151400,794551320,8580,8560,8580,8550,4660
|
|
20240308,151300,754623800,8560,8560,8560,8560,456
|
|
20240308,151200,750720440,8560,8560,8560,8550,106
|
|
20240308,151100,749813360,8560,8560,8560,8560,139
|
|
20240308,151000,748623520,8550,8550,8550,8550,60
|
|
20240308,150900,748110520,8560,8560,8560,8550,296
|
|
20240308,150800,745578330,8560,8550,8560,8550,216
|
|
20240308,150700,743731160,8550,8550,8550,8550,47
|
|
20240308,150600,743329310,8550,8560,8560,8550,854
|
|
20240308,150500,736026000,8560,8560,8560,8560,60
|
|
20240308,150400,735512400,8560,8560,8560,8560,469
|
|
20240308,150300,731497760,8560,8560,8560,8550,167
|
|
20240308,150200,730068540,8560,8550,8560,8550,530
|
|
20240308,150100,725535740,8560,8550,8560,8550,141
|
|
20240308,150000,724329920,8560,8550,8560,8550,592
|
|
20240308,145900,719266400,8560,8560,8560,8560,113
|
|
20240308,145800,718299120,8560,8550,8560,8550,163
|
|
20240308,145700,716905190,8540,8550,8550,8540,1105
|
|
20240308,145600,707457760,8560,8560,8560,8560,262
|
|
20240308,145500,705215040,8560,8560,8560,8560,154
|
|
20240308,145400,703896800,8550,8560,8560,8550,141
|
|
20240308,145300,702689850,8560,8560,8560,8560,547
|
|
20240308,145200,698007530,8560,8560,8560,8560,147
|
|
20240308,145100,696749210,8560,8560,8560,8560,112
|
|
20240308,145000,695790490,8560,8550,8560,8550,244
|
|
20240308,144900,693704100,8550,8550,8550,8550,38
|
|
20240308,144800,693379200,8540,8550,8550,8540,160
|
|
20240308,144700,692011800,8550,8550,8550,8550,127
|
|
20240308,144600,690925950,8550,8560,8560,8550,608
|
|
20240308,144500,685727260,8550,8550,8550,8550,455
|
|
20240308,144400,681837010,8550,8550,8550,8550,136
|
|
20240308,144300,680674210,8550,8550,8560,8550,427
|
|
20240308,144200,677022780,8540,8550,8550,8540,120
|
|
20240308,144100,675996850,8550,8560,8560,8550,514
|
|
20240308,144000,671597150,8550,8540,8560,8540,865
|
|
20240308,143900,664202600,8540,8550,8550,8540,1215
|
|
20240308,143800,653814540,8560,8560,8560,8550,114
|
|
20240308,143700,652839820,8550,8550,8550,8550,208
|
|
20240308,143600,651061420,8550,8560,8560,8540,197
|
|
20240308,143500,649377620,8560,8560,8560,8560,140
|
|
20240308,143400,648179220,8560,8550,8560,8550,145
|
|
20240308,143300,646939460,8550,8550,8550,8550,140
|
|
20240308,143200,645742460,8540,8550,8550,8540,721
|
|
20240308,143100,639579610,8550,8550,8550,8550,112
|
|
20240308,143000,638622010,8550,8550,8550,8550,31
|
|
20240308,142900,638356960,8540,8550,8550,8540,146
|
|
20240308,142800,637109360,8550,8550,8550,8550,114
|
|
20240308,142700,636134660,8550,8550,8550,8550,139
|
|
20240308,142600,634946210,8550,8550,8550,8550,5
|
|
20240308,142500,634903460,8550,8540,8550,8540,83
|
|
20240308,142400,634194370,8540,8550,8550,8540,305
|
|
20240308,142300,631586720,8550,8550,8550,8550,112
|
|
20240308,142200,630629120,8550,8540,8550,8540,230
|
|
20240308,142100,628664730,8540,8540,8540,8540,244
|
|
20240308,142000,626580970,8530,8540,8540,8530,328
|
|
20240308,141900,623781870,8540,8540,8540,8530,514
|
|
20240308,141800,619396120,8540,8540,8540,8540,87
|
|
20240308,141700,618653140,8530,8530,8530,8530,100
|
|
20240308,141600,617800140,8540,8530,8540,8530,47
|
|
20240308,141500,617399010,8530,8530,8530,8530,318
|
|
20240308,141400,614686470,8540,8540,8540,8540,114
|
|
20240308,141300,613712910,8530,8530,8530,8530,21
|
|
20240308,141200,613533780,8520,8540,8540,8520,213
|
|
20240308,141100,611715770,8540,8530,8540,8530,137
|
|
20240308,141000,610546790,8520,8530,8530,8520,1169
|
|
20240308,140900,600583120,8540,8540,8550,8540,1434
|
|
20240308,140800,588323920,8540,8540,8540,8540,313
|
|
20240308,140700,585650900,8540,8540,8540,8540,22
|
|
20240308,140600,585463020,8540,8540,8540,8540,257
|
|
20240308,140500,583268240,8550,8530,8550,8530,1051
|
|
20240308,140400,574293920,8520,8520,8520,8520,30
|
|
20240308,140300,574038320,8520,8520,8520,8520,135
|
|
20240308,140200,572888120,8530,8530,8530,8530,144
|
|
20240308,140100,571659800,8520,8520,8530,8520,291
|
|
20240308,140000,569178790,8530,8530,8530,8520,136
|
|
20240308,135900,568018760,8530,8540,8540,8530,1023
|
|
20240308,135800,559292290,8530,8540,8540,8530,825
|
|
20240308,135700,552252410,8540,8540,8540,8530,1159
|
|
20240308,135600,542364550,8550,8540,8550,8540,113
|
|
20240308,135500,541399520,8540,8550,8550,8540,204
|
|
20240308,135400,539657110,8550,8540,8550,8540,122
|
|
20240308,135300,538614910,8540,8530,8540,8530,933
|
|
20240308,135200,530648800,8540,8540,8540,8530,167
|
|
20240308,135100,529223250,8530,8510,8530,8510,1603
|
|
20240308,135000,515551540,8500,8520,8520,8500,386
|
|
20240308,134900,512266790,8520,8520,8520,8520,113
|
|
20240308,134800,511304030,8520,8520,8520,8510,39
|
|
20240308,134700,510971760,8520,8520,8520,8520,168
|
|
20240308,134600,509540400,8520,8520,8520,8520,152
|
|
20240308,134500,508245360,8510,8510,8510,8510,100
|
|
20240308,134400,507394360,8510,8510,8510,8510,35
|
|
20240308,134300,507096510,8510,8510,8510,8510,170
|
|
20240308,134200,505649810,8510,8510,8510,8510,112
|
|
20240308,134100,504696690,8510,8510,8510,8510,186
|
|
20240308,134000,503113830,8510,8510,8510,8510,56
|
|
20240308,133900,502637270,8510,8510,8510,8510,217
|
|
20240308,133800,500790600,8510,8520,8520,8510,225
|
|
20240308,133700,498874350,8530,8520,8530,8520,113
|
|
20240308,133600,497910470,8530,8520,8530,8520,56
|
|
20240308,133500,497433060,8530,8530,8530,8520,113
|
|
20240308,133400,496469270,8530,8530,8530,8530,113
|
|
20240308,133300,495505380,8530,8520,8530,8520,170
|
|
20240308,133200,494056400,8520,8530,8530,8520,160
|
|
20240308,133100,492693190,8510,8530,8530,8510,177
|
|
20240308,133000,491185630,8520,8520,8530,8520,815
|
|
20240308,132900,484236550,8520,8530,8530,8520,124
|
|
20240308,132800,483180060,8520,8520,8520,8520,211
|
|
20240308,132700,481382340,8530,8530,8530,8530,292
|
|
20240308,132600,478891580,8530,8500,8530,8500,1223
|
|
20240308,132500,468483500,8490,8480,8490,8480,257
|
|
20240308,132400,466302070,8480,8480,8480,8480,41
|
|
20240308,132300,465954390,8480,8490,8500,8480,636
|
|
20240308,132200,460557700,8490,8490,8490,8490,112
|
|
20240308,132100,459606820,8490,8500,8500,8490,306
|
|
20240308,132000,457008630,8490,8490,8490,8490,0
|
|
20240308,131900,457008630,8490,8500,8500,8490,489
|
|
20240308,131800,452856600,8500,8500,8500,8500,113
|
|
20240308,131700,451896100,8490,8490,8490,8490,100
|
|
20240308,131600,451047100,8500,8500,8500,8500,145
|
|
20240308,131500,449814600,8490,8500,8500,8490,123
|
|
20240308,131400,448769210,8500,8500,8500,8500,159
|
|
20240308,131300,447417710,8500,8490,8500,8490,21
|
|
20240308,131200,447239410,8500,8500,8500,8500,310
|
|
20240308,131100,444604410,8490,8490,8490,8490,133
|
|
20240308,131000,443475240,8510,8520,8520,8510,118
|
|
20240308,130900,442469890,8520,8510,8520,8510,102
|
|
20240308,130800,441601420,8510,8510,8510,8510,112
|
|
20240308,130700,440648300,8510,8500,8510,8500,155
|
|
20240308,130600,439329520,8500,8510,8510,8500,264
|
|
20240308,130500,437082940,8510,8510,8510,8510,128
|
|
20240308,130400,435993660,8500,8500,8500,8500,125
|
|
20240308,130300,434931160,8500,8500,8500,8500,300
|
|
20240308,130200,432381160,8510,8510,8510,8500,344
|
|
20240308,130100,429455740,8510,8510,8510,8510,112
|
|
20240308,130000,428502620,8510,8510,8510,8510,155
|
|
20240308,125900,427183570,8510,8500,8510,8500,127
|
|
20240308,125800,426103770,8500,8500,8500,8500,125
|
|
20240308,125700,425041270,8500,8500,8500,8500,113
|
|
20240308,125600,424080770,8500,8500,8500,8500,112
|
|
20240308,125500,423128770,8500,8500,8500,8500,227
|
|
20240308,125400,421199270,8500,8500,8500,8500,0
|
|
20240308,125300,421199270,8500,8500,8500,8500,136
|
|
20240308,125200,420043270,8490,8490,8490,8490,0
|
|
20240308,125100,420043270,8490,8480,8490,8480,27
|
|
20240308,125000,419814300,8490,8490,8490,8490,290
|
|
20240308,124900,417352200,8490,8500,8500,8490,34
|
|
20240308,124800,417063290,8490,8500,8500,8490,199
|
|
20240308,124700,415373220,8500,8500,8500,8500,112
|
|
20240308,124600,414421220,8500,8500,8500,8500,38
|
|
20240308,124500,414098220,8490,8490,8490,8490,0
|
|
20240308,124400,414098220,8490,8490,8500,8490,306
|
|
20240308,124300,411499920,8500,8500,8500,8500,113
|
|
20240308,124200,410539420,8500,8500,8500,8500,40
|
|
20240308,124100,410199420,8490,8490,8490,8490,193
|
|
20240308,124000,408560850,8490,8490,8490,8490,113
|
|
20240308,123900,407601480,8490,8490,8490,8490,35
|
|
20240308,123800,407304330,8480,8480,8480,8480,96
|
|
20240308,123700,406490250,8480,8480,8480,8480,209
|
|
20240308,123600,404717930,8480,8480,8480,8480,122
|
|
20240308,123500,403683370,8480,8480,8480,8480,534
|
|
20240308,123400,399155050,8470,8480,8480,8470,256
|
|
20240308,123300,396986170,8480,8490,8490,8480,165
|
|
20240308,123200,395585850,8490,8490,8490,8490,114
|
|
20240308,123100,394617990,8490,8490,8490,8490,0
|
|
20240308,123000,394617990,8490,8480,8490,8480,269
|
|
20240308,122900,392334970,8480,8480,8480,8480,112
|
|
20240308,122800,391385210,8480,8480,8480,8480,318
|
|
20240308,122700,388688570,8480,8480,8480,8480,56
|
|
20240308,122600,388213690,8480,8480,8480,8480,133
|
|
20240308,122500,387085850,8480,8480,8480,8480,113
|
|
20240308,122400,386127610,8480,8480,8480,8480,224
|
|
20240308,122300,384228090,8480,8470,8480,8470,200
|
|
20240308,122200,382533090,8480,8480,8480,8480,118
|
|
20240308,122100,381532450,8480,8470,8480,8470,34
|
|
20240308,122000,381244160,8480,8480,8480,8480,225
|
|
20240308,121900,379336160,8480,8480,8480,8480,45
|
|
20240308,121800,378954560,8480,8480,8480,8480,117
|
|
20240308,121700,377962400,8480,8480,8480,8480,142
|
|
20240308,121600,376758240,8490,8480,8490,8480,169
|
|
20240308,121500,375325110,8470,8470,8470,8470,2
|
|
20240308,121400,375308170,8480,8480,8480,8480,188
|
|
20240308,121300,373713930,8490,8490,8490,8490,168
|
|
20240308,121200,372287610,8490,8490,8490,8490,0
|
|
20240308,121100,372287610,8490,8490,8490,8490,249
|
|
20240308,121000,370173600,8480,8480,8480,8480,142
|
|
20240308,120900,368969440,8470,8480,8480,8470,501
|
|
20240308,120800,364725960,8480,8480,8480,8480,23
|
|
20240308,120700,364530920,8480,8480,8480,8480,134
|
|
20240308,120600,363394600,8480,8480,8480,8480,361
|
|
20240308,120500,360333320,8490,8490,8490,8490,151
|
|
20240308,120400,359051330,8490,8490,8490,8490,81
|
|
20240308,120300,358363640,8500,8500,8500,8500,168
|
|
20240308,120200,356935640,8500,8500,8500,8500,177
|
|
20240308,120100,355431140,8500,8500,8510,8500,215
|
|
20240308,120000,353602700,8510,8510,8510,8510,0
|
|
20240308,115900,353602700,8510,8510,8510,8510,201
|
|
20240308,115800,351892190,8510,8510,8510,8510,117
|
|
20240308,115700,350896520,8490,8510,8510,8490,164
|
|
20240308,115600,349501900,8510,8520,8520,8500,154
|
|
20240308,115500,348191220,8510,8490,8510,8490,113
|
|
20240308,115400,347229610,8500,8520,8520,8500,290
|
|
20240308,115300,344762330,8510,8510,8510,8510,145
|
|
20240308,115200,343528380,8500,8510,8510,8500,163
|
|
20240308,115100,342141500,8510,8510,8510,8510,118
|
|
20240308,115000,341137320,8500,8500,8500,8500,72
|
|
20240308,114900,340525320,8500,8500,8500,8500,88
|
|
20240308,114800,339777320,8500,8500,8500,8500,229
|
|
20240308,114700,337830820,8500,8500,8500,8500,157
|
|
20240308,114600,336496320,8500,8500,8500,8500,123
|
|
20240308,114500,335450820,8500,8500,8500,8490,67
|
|
20240308,114400,334881420,8490,8480,8490,8480,124
|
|
20240308,114300,333829160,8480,8490,8490,8480,427
|
|
20240308,114200,330207080,8490,8480,8490,8480,315
|
|
20240308,114100,327534500,8480,8480,8480,8480,323
|
|
20240308,114000,324795460,8490,8480,8490,8480,308
|
|
20240308,113900,322182330,8480,8480,8480,8480,391
|
|
20240308,113800,318866650,8470,8480,8480,8470,185
|
|
20240308,113700,317297920,8480,8480,8480,8480,38
|
|
20240308,113600,316975680,8480,8480,8480,8480,113
|
|
20240308,113500,316017440,8480,8480,8480,8480,37
|
|
20240308,113400,315703680,8470,8470,8470,8470,39
|
|
20240308,113300,315373350,8480,8480,8480,8480,47
|
|
20240308,113200,314974790,8480,8480,8480,8480,112
|
|
20240308,113100,314025030,8490,8500,8500,8490,275
|
|
20240308,113000,311690000,8500,8500,8500,8500,185
|
|
20240308,112900,310117500,8500,8500,8500,8500,0
|
|
20240308,112800,310117500,8500,8500,8500,8490,502
|
|
20240308,112700,305854500,8490,8490,8500,8490,26
|
|
20240308,112600,305633750,8500,8500,8500,8500,28
|
|
20240308,112500,305395750,8490,8490,8490,8490,0
|
|
20240308,112400,305395750,8490,8490,8490,8490,153
|
|
20240308,112300,304096780,8500,8500,8500,8500,112
|
|
20240308,112200,303144780,8500,8500,8500,8500,335
|
|
20240308,112100,300297280,8500,8500,8500,8490,168
|
|
20240308,112000,298869760,8500,8500,8500,8500,112
|
|
20240308,111900,297917760,8500,8500,8500,8500,113
|
|
20240308,111800,296957260,8500,8500,8500,8500,39
|
|
20240308,111700,296625760,8500,8490,8500,8490,882
|
|
20240308,111600,289137280,8480,8480,8480,8480,529
|
|
20240308,111500,284651360,8480,8480,8480,8480,112
|
|
20240308,111400,283701600,8480,8480,8480,8470,194
|
|
20240308,111300,282057480,8470,8470,8470,8470,0
|
|
20240308,111200,282057480,8470,8480,8480,8470,257
|
|
20240308,111100,279880320,8470,8470,8470,8470,28
|
|
20240308,111000,279643160,8470,8480,8480,8470,289
|
|
20240308,110900,277193940,8470,8470,8470,8470,110
|
|
20240308,110800,276262240,8480,8480,8480,8480,148
|
|
20240308,110700,275007200,8480,8480,8480,8480,169
|
|
20240308,110600,273574080,8480,8480,8480,8480,0
|
|
20240308,110500,273574080,8480,8470,8480,8470,66
|
|
20240308,110400,273014600,8470,8470,8470,8470,277
|
|
20240308,110300,270668410,8460,8460,8460,8460,117
|
|
20240308,110200,269678590,8460,8460,8460,8460,20
|
|
20240308,110100,269509390,8460,8460,8460,8460,165
|
|
20240308,110000,268113490,8450,8460,8460,8450,241
|
|
20240308,105900,266075360,8460,8460,8460,8460,0
|
|
20240308,105800,266075360,8460,8460,8460,8460,137
|
|
20240308,105700,264916340,8450,8450,8450,8450,0
|
|
20240308,105600,264916340,8450,8450,8450,8450,540
|
|
20240308,105500,260353340,8450,8450,8450,8450,151
|
|
20240308,105400,259077390,8450,8450,8450,8450,149
|
|
20240308,105300,257818340,8450,8450,8450,8450,56
|
|
20240308,105200,257345140,8440,8440,8440,8440,90
|
|
20240308,105100,256585540,8450,8440,8450,8440,257
|
|
20240308,105000,254415890,8450,8450,8450,8440,579
|
|
20240308,104900,249527420,8450,8460,8460,8450,179
|
|
20240308,104800,248013730,8450,8450,8450,8450,6
|
|
20240308,104700,247963030,8460,8460,8460,8460,41
|
|
20240308,104600,247616170,8460,8460,8460,8460,56
|
|
20240308,104500,247142410,8460,8460,8460,8460,34
|
|
20240308,104400,246854770,8440,8440,8440,8440,0
|
|
20240308,104300,246854770,8440,8440,8440,8440,20
|
|
20240308,104200,246685970,8430,8450,8450,8430,600
|
|
20240308,104100,241625360,8460,8460,8460,8460,100
|
|
20240308,104000,240779360,8460,8460,8460,8460,0
|
|
20240308,103900,240779360,8460,8460,8460,8460,56
|
|
20240308,103800,240305600,8460,8450,8460,8450,538
|
|
20240308,103700,235759210,8450,8440,8450,8440,351
|
|
20240308,103600,232796760,8450,8480,8480,8450,816
|
|
20240308,103500,225894080,8480,8480,8480,8480,24
|
|
20240308,103400,225690560,8470,8470,8470,8470,86
|
|
20240308,103300,224962140,8460,8460,8460,8460,124
|
|
20240308,103200,223913100,8460,8460,8460,8460,68
|
|
20240308,103100,223337820,8460,8470,8470,8460,36
|
|
20240308,103000,223032960,8470,8470,8470,8470,102
|
|
20240308,102900,222169020,8470,8470,8470,8470,48
|
|
20240308,102800,221762460,8470,8470,8470,8470,40
|
|
20240308,102700,221423660,8460,8460,8460,8460,0
|
|
20240308,102600,221423660,8460,8470,8470,8460,38
|
|
20240308,102500,221101900,8460,8460,8460,8460,20
|
|
20240308,102400,220932700,8470,8470,8470,8470,80
|
|
20240308,102300,220255100,8470,8470,8470,8470,129
|
|
20240308,102200,219162470,8470,8460,8470,8460,84
|
|
20240308,102100,218451040,8460,8460,8460,8460,77
|
|
20240308,102000,217799620,8460,8460,8460,8460,95
|
|
20240308,101900,216995920,8470,8460,8470,8460,540
|
|
20240308,101800,212422220,8450,8450,8450,8450,9
|
|
20240308,101700,212346170,8430,8430,8430,8430,0
|
|
20240308,101600,212346170,8430,8440,8440,8430,886
|
|
20240308,101500,204876490,8440,8450,8450,8440,332
|
|
20240308,101400,202073390,8450,8450,8450,8450,28
|
|
20240308,101300,201836790,8470,8470,8470,8470,3
|
|
20240308,101200,201811380,8470,8470,8470,8470,56
|
|
20240308,101100,201337060,8470,8460,8470,8440,211
|
|
20240308,101000,199556040,8470,8470,8470,8470,46
|
|
20240308,100900,199166420,8460,8460,8460,8460,7
|
|
20240308,100800,199107200,8460,8460,8460,8460,77
|
|
20240308,100700,198455780,8460,8460,8460,8460,16
|
|
20240308,100600,198320420,8460,8460,8460,8460,44
|
|
20240308,100500,197948180,8450,8460,8460,8450,306
|
|
20240308,100400,195361850,8460,8460,8460,8460,13
|
|
20240308,100300,195251870,8460,8460,8460,8460,13
|
|
20240308,100200,195141890,8450,8450,8450,8450,0
|
|
20240308,100100,195141890,8450,8490,8490,8450,1391
|
|
20240308,100000,183381660,8490,8490,8490,8490,236
|
|
20240308,095900,181378020,8490,8490,8490,8490,150
|
|
20240308,095800,180104520,8490,8480,8490,8480,27
|
|
20240308,095700,179875550,8460,8480,8480,8460,138
|
|
20240308,095600,178706980,8480,8480,8480,8480,41
|
|
20240308,095500,178359300,8480,8480,8480,8480,69
|
|
20240308,095400,177774180,8490,8480,8490,8480,89
|
|
20240308,095300,177018890,8480,8480,8480,8480,0
|
|
20240308,095200,177018890,8480,8480,8480,8480,90
|
|
20240308,095100,176255690,8480,8470,8480,8470,51
|
|
20240308,095000,175823710,8470,8470,8470,8470,34
|
|
20240308,094900,175535730,8470,8470,8470,8470,319
|
|
20240308,094800,172833800,8470,8470,8470,8470,0
|
|
20240308,094700,172833800,8470,8470,8470,8470,56
|
|
20240308,094600,172359480,8460,8460,8460,8460,2
|
|
20240308,094500,172342560,8460,8460,8460,8460,28
|
|
20240308,094400,172105680,8450,8450,8450,8450,100
|
|
20240308,094300,171260680,8470,8470,8470,8470,1
|
|
20240308,094200,171252210,8440,8470,8470,8440,201
|
|
20240308,094100,169555740,8470,8470,8470,8470,0
|
|
20240308,094000,169555740,8470,8450,8470,8430,628
|
|
20240308,093900,164258740,8450,8470,8470,8450,40
|
|
20240308,093800,163920540,8460,8450,8470,8450,1224
|
|
20240308,093700,153554430,8450,8430,8450,8430,36
|
|
20240308,093600,153250890,8420,8430,8430,8420,187
|
|
20240308,093500,151675680,8420,8420,8420,8420,5
|
|
20240308,093400,151633580,8420,8410,8420,8410,533
|
|
20240308,093300,147145820,8420,8410,8420,8410,102
|
|
20240308,093200,146287020,8400,8420,8420,8400,2226
|
|
20240308,093100,127567790,8410,8430,8430,8410,734
|
|
20240308,093000,121389360,8430,8430,8430,8430,0
|
|
20240308,092900,121389360,8430,8430,8430,8430,1
|
|
20240308,092800,121380930,8420,8430,8430,8420,693
|
|
20240308,092700,115544590,8430,8430,8430,8430,31
|
|
20240308,092600,115283260,8450,8450,8450,8450,1
|
|
20240308,092500,115274810,8420,8430,8430,8420,360
|
|
20240308,092400,112242700,8430,8430,8430,8430,140
|
|
20240308,092300,111062500,8420,8420,8420,8420,0
|
|
20240308,092200,111062500,8420,8420,8420,8420,0
|
|
20240308,092100,111062500,8420,8440,8440,8420,1000
|
|
20240308,092000,102637680,8470,8450,8470,8450,1750
|
|
20240308,091900,87850160,8470,8470,8470,8470,0
|
|
20240308,091800,87850160,8470,8450,8470,8450,194
|
|
20240308,091700,86208840,8460,8450,8460,8450,182
|
|
20240308,091600,84669230,8430,8430,8430,8430,78
|
|
20240308,091500,84011690,8430,8430,8430,8430,481
|
|
20240308,091400,79956860,8430,8470,8470,8430,223
|
|
20240308,091300,78076460,8480,8480,8480,8480,0
|
|
20240308,091200,78076460,8480,8480,8480,8480,1
|
|
20240308,091100,78067980,8440,8470,8470,8440,676
|
|
20240308,091000,72361160,8470,8470,8470,8470,39
|
|
20240308,090900,72030830,8470,8480,8480,8470,150
|
|
20240308,090800,70759920,8480,8480,8480,8480,0
|
|
20240308,090700,70759920,8480,8490,8490,8480,108
|
|
20240308,090600,69844030,8480,8480,8480,8480,6
|
|
20240308,090500,69793150,8520,8520,8520,8520,68
|
|
20240308,090400,69213790,8520,8520,8520,8520,3
|
|
20240308,090300,69188230,8530,8500,8530,8470,1095
|
|
20240308,090200,59861600,8500,8470,8510,8470,572
|
|
20240308,090100,55016630,8470,8470,8500,8470,1683
|
|
20240308,090000,40733380,8470,8430,8480,8430,4831
|