672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200900,527295000,7800,7800,7800,7800,2043
|
|
20240306,200800,527295000,7800,7800,7800,7800,0
|
|
20240306,200700,527295000,7800,7800,7800,7800,0
|
|
20240306,200600,527295000,7800,7800,7800,7800,0
|
|
20240306,200500,527295000,7800,7800,7800,7800,0
|
|
20240306,200400,527295000,7800,7800,7800,7800,0
|
|
20240306,200300,527295000,7800,7800,7800,7800,0
|
|
20240306,200200,527295000,7800,7800,7800,7800,0
|
|
20240306,200100,527295000,7800,7800,7800,7800,0
|
|
20240306,200000,527295000,7800,7800,7800,7800,0
|
|
20240306,195900,527295000,7800,7800,7800,7800,0
|
|
20240306,195800,527295000,7800,7800,7800,7800,0
|
|
20240306,195700,527295000,7800,7800,7800,7800,0
|
|
20240306,195600,527295000,7800,7800,7800,7800,0
|
|
20240306,195500,527295000,7800,7800,7800,7800,0
|
|
20240306,195400,527295000,7800,7800,7800,7800,0
|
|
20240306,195300,527295000,7800,7800,7800,7800,0
|
|
20240306,195200,527295000,7800,7800,7800,7800,0
|
|
20240306,195100,527295000,7800,7800,7800,7800,0
|
|
20240306,195000,527295000,7800,7800,7800,7800,0
|
|
20240306,194900,527295000,7800,7800,7800,7800,0
|
|
20240306,194800,527295000,7800,7800,7800,7800,0
|
|
20240306,194700,527295000,7800,7800,7800,7800,0
|
|
20240306,194600,527295000,7800,7800,7800,7800,0
|
|
20240306,194500,527295000,7800,7800,7800,7800,0
|
|
20240306,194400,527295000,7800,7800,7800,7800,0
|
|
20240306,194300,527295000,7800,7800,7800,7800,0
|
|
20240306,194200,527295000,7800,7800,7800,7800,0
|
|
20240306,194100,527295000,7800,7800,7800,7800,0
|
|
20240306,194000,527295000,7800,7800,7800,7800,0
|
|
20240306,193900,527295000,7800,7800,7800,7800,2043
|
|
20240306,193800,527295000,7800,7800,7800,7800,0
|
|
20240306,193700,527295000,7800,7800,7800,7800,0
|
|
20240306,193600,527295000,7800,7800,7800,7800,0
|
|
20240306,193500,527295000,7800,7800,7800,7800,0
|
|
20240306,193400,527295000,7800,7800,7800,7800,0
|
|
20240306,193300,527295000,7800,7800,7800,7800,0
|
|
20240306,193200,527295000,7800,7800,7800,7800,0
|
|
20240306,193100,527295000,7800,7800,7800,7800,0
|
|
20240306,193000,527295000,7800,7800,7800,7800,0
|
|
20240306,192900,527295000,7800,7800,7800,7800,0
|
|
20240306,192800,527295000,7800,7800,7800,7800,0
|
|
20240306,192700,527295000,7800,7800,7800,7800,0
|
|
20240306,192600,527295000,7800,7800,7800,7800,0
|
|
20240306,192500,527295000,7800,7800,7800,7800,0
|
|
20240306,192400,527295000,7800,7800,7800,7800,0
|
|
20240306,192300,527295000,7800,7800,7800,7800,0
|
|
20240306,192200,527295000,7800,7800,7800,7800,0
|
|
20240306,192100,527295000,7800,7800,7800,7800,0
|
|
20240306,192000,527295000,7800,7800,7800,7800,0
|
|
20240306,191900,527295000,7800,7800,7800,7800,0
|
|
20240306,191800,527295000,7800,7800,7800,7800,0
|
|
20240306,191700,527295000,7800,7800,7800,7800,0
|
|
20240306,191600,527295000,7800,7800,7800,7800,0
|
|
20240306,191500,527295000,7800,7800,7800,7800,0
|
|
20240306,191400,527295000,7800,7800,7800,7800,0
|
|
20240306,191300,527295000,7800,7800,7800,7800,0
|
|
20240306,191200,527295000,7800,7800,7800,7800,0
|
|
20240306,191100,527295000,7800,7800,7800,7800,0
|
|
20240306,191000,527295000,7800,7800,7800,7800,0
|
|
20240306,190900,527295000,7800,7800,7800,7800,2043
|
|
20240306,190800,527295000,7800,7800,7800,7800,0
|
|
20240306,190700,527295000,7800,7800,7800,7800,0
|
|
20240306,190600,527295000,7800,7800,7800,7800,0
|
|
20240306,190500,527295000,7800,7800,7800,7800,0
|
|
20240306,190400,527295000,7800,7800,7800,7800,0
|
|
20240306,190300,527295000,7800,7800,7800,7800,0
|
|
20240306,190200,527295000,7800,7800,7800,7800,0
|
|
20240306,190100,527295000,7800,7800,7800,7800,0
|
|
20240306,190000,527295000,7800,7800,7800,7800,0
|
|
20240306,185900,527295000,7800,7800,7800,7800,0
|
|
20240306,185800,527295000,7800,7800,7800,7800,0
|
|
20240306,185700,527295000,7800,7800,7800,7800,0
|
|
20240306,185600,527295000,7800,7800,7800,7800,0
|
|
20240306,185500,527295000,7800,7800,7800,7800,0
|
|
20240306,185400,527295000,7800,7800,7800,7800,0
|
|
20240306,185300,527295000,7800,7800,7800,7800,0
|
|
20240306,185200,527295000,7800,7800,7800,7800,0
|
|
20240306,185100,527295000,7800,7800,7800,7800,0
|
|
20240306,185000,527295000,7800,7800,7800,7800,0
|
|
20240306,184900,527295000,7800,7800,7800,7800,0
|
|
20240306,184800,527295000,7800,7800,7800,7800,0
|
|
20240306,184700,527295000,7800,7800,7800,7800,0
|
|
20240306,184600,527295000,7800,7800,7800,7800,0
|
|
20240306,184500,527295000,7800,7800,7800,7800,0
|
|
20240306,184400,527295000,7800,7800,7800,7800,0
|
|
20240306,184300,527295000,7800,7800,7800,7800,0
|
|
20240306,184200,527295000,7800,7800,7800,7800,0
|
|
20240306,184100,527295000,7800,7800,7800,7800,0
|
|
20240306,184000,527295000,7800,7800,7800,7800,0
|
|
20240306,183900,527295000,7800,7800,7800,7800,2043
|
|
20240306,183800,527295000,7800,7800,7800,7800,0
|
|
20240306,183700,527295000,7800,7800,7800,7800,0
|
|
20240306,183600,527295000,7800,7800,7800,7800,0
|
|
20240306,183500,527295000,7800,7800,7800,7800,0
|
|
20240306,183400,527295000,7800,7800,7800,7800,0
|
|
20240306,183300,527295000,7800,7800,7800,7800,0
|
|
20240306,183200,527295000,7800,7800,7800,7800,0
|
|
20240306,183100,527295000,7800,7800,7800,7800,0
|
|
20240306,183000,527295000,7800,7800,7800,7800,0
|
|
20240306,182900,527295000,7800,7800,7800,7800,0
|
|
20240306,182800,527295000,7800,7800,7800,7800,0
|
|
20240306,182700,527295000,7800,7800,7800,7800,0
|
|
20240306,182600,527295000,7800,7800,7800,7800,0
|
|
20240306,182500,527295000,7800,7800,7800,7800,0
|
|
20240306,182400,527295000,7800,7800,7800,7800,0
|
|
20240306,182300,527295000,7800,7800,7800,7800,0
|
|
20240306,182200,527295000,7800,7800,7800,7800,0
|
|
20240306,182100,527295000,7800,7800,7800,7800,0
|
|
20240306,182000,527295000,7800,7800,7800,7800,0
|
|
20240306,181900,527295000,7800,7800,7800,7800,0
|
|
20240306,181800,527295000,7800,7800,7800,7800,0
|
|
20240306,181700,527295000,7800,7800,7800,7800,0
|
|
20240306,181600,527295000,7800,7800,7800,7800,0
|
|
20240306,181500,527295000,7800,7800,7800,7800,0
|
|
20240306,181400,527295000,7800,7800,7800,7800,0
|
|
20240306,181300,527295000,7800,7800,7800,7800,0
|
|
20240306,181200,527295000,7800,7800,7800,7800,0
|
|
20240306,181100,527295000,7800,7800,7800,7800,0
|
|
20240306,181000,527295000,7800,7800,7800,7800,0
|
|
20240306,180900,527295000,7800,7800,7800,7800,2043
|
|
20240306,180800,527295000,7800,7800,7800,7800,0
|
|
20240306,180700,527295000,7800,7800,7800,7800,0
|
|
20240306,180600,527295000,7800,7800,7800,7800,0
|
|
20240306,180500,527295000,7800,7800,7800,7800,0
|
|
20240306,180400,527295000,7800,7800,7800,7800,0
|
|
20240306,180300,527295000,7800,7800,7800,7800,0
|
|
20240306,180200,527295000,7800,7800,7800,7800,0
|
|
20240306,180100,527295000,7800,7800,7800,7800,0
|
|
20240306,180000,527295000,7800,7800,7800,7800,0
|
|
20240306,175900,527295000,7800,7800,7800,7800,0
|
|
20240306,175800,527295000,7800,7800,7800,7800,0
|
|
20240306,175700,527295000,7800,7800,7800,7800,0
|
|
20240306,175600,527295000,7800,7800,7800,7800,0
|
|
20240306,175500,527295000,7800,7800,7800,7800,0
|
|
20240306,175400,527295000,7800,7800,7800,7800,0
|
|
20240306,175300,527295000,7800,7800,7800,7800,0
|
|
20240306,175200,527295000,7800,7800,7800,7800,0
|
|
20240306,175100,527295000,7800,7800,7800,7800,0
|
|
20240306,175000,527295000,7800,7800,7800,7800,0
|
|
20240306,174900,527295000,7800,7800,7800,7800,0
|
|
20240306,174800,527295000,7800,7800,7800,7800,0
|
|
20240306,174700,527295000,7800,7800,7800,7800,0
|
|
20240306,174600,527295000,7800,7800,7800,7800,0
|
|
20240306,174500,527295000,7800,7800,7800,7800,0
|
|
20240306,174400,527295000,7800,7800,7800,7800,0
|
|
20240306,174300,527295000,7800,7800,7800,7800,0
|
|
20240306,174200,527295000,7800,7800,7800,7800,0
|
|
20240306,174100,527295000,7800,7800,7800,7800,0
|
|
20240306,174000,527295000,7800,7800,7800,7800,0
|
|
20240306,173900,527295000,7800,7800,7800,7800,2043
|
|
20240306,173800,527295000,7800,7800,7800,7800,0
|
|
20240306,173700,527295000,7800,7800,7800,7800,0
|
|
20240306,173600,527295000,7800,7800,7800,7800,0
|
|
20240306,173500,527295000,7800,7800,7800,7800,0
|
|
20240306,173400,527295000,7800,7800,7800,7800,0
|
|
20240306,173300,527295000,7800,7800,7800,7800,0
|
|
20240306,173200,527295000,7800,7800,7800,7800,0
|
|
20240306,173100,527295000,7800,7800,7800,7800,0
|
|
20240306,173000,527295000,7800,7800,7800,7800,0
|
|
20240306,172900,527295000,7800,7800,7800,7800,0
|
|
20240306,172800,527295000,7800,7800,7800,7800,0
|
|
20240306,172700,527295000,7800,7800,7800,7800,0
|
|
20240306,172600,527295000,7800,7800,7800,7800,0
|
|
20240306,172500,527295000,7800,7800,7800,7800,0
|
|
20240306,172400,527295000,7800,7800,7800,7800,0
|
|
20240306,172300,527295000,7800,7800,7800,7800,0
|
|
20240306,172200,527295000,7800,7800,7800,7800,0
|
|
20240306,172100,527295000,7800,7800,7800,7800,0
|
|
20240306,172000,527295000,7800,7800,7800,7800,0
|
|
20240306,171900,527295000,7800,7800,7800,7800,0
|
|
20240306,171800,527295000,7800,7800,7800,7800,0
|
|
20240306,171700,527295000,7800,7800,7800,7800,0
|
|
20240306,171600,527295000,7800,7800,7800,7800,0
|
|
20240306,171500,527295000,7800,7800,7800,7800,0
|
|
20240306,171400,527295000,7800,7800,7800,7800,0
|
|
20240306,171300,527295000,7800,7800,7800,7800,0
|
|
20240306,171200,527295000,7800,7800,7800,7800,0
|
|
20240306,171100,527295000,7800,7800,7800,7800,0
|
|
20240306,171000,527295000,7800,7800,7800,7800,0
|
|
20240306,170900,527295000,7800,7800,7800,7800,2043
|
|
20240306,170800,527295000,7800,7800,7800,7800,0
|
|
20240306,170700,527295000,7800,7800,7800,7800,0
|
|
20240306,170600,527295000,7800,7800,7800,7800,0
|
|
20240306,170500,527295000,7800,7800,7800,7800,0
|
|
20240306,170400,527295000,7800,7800,7800,7800,0
|
|
20240306,170300,527295000,7800,7800,7800,7800,0
|
|
20240306,170200,527295000,7800,7800,7800,7800,0
|
|
20240306,170100,527295000,7800,7800,7800,7800,0
|
|
20240306,170000,527295000,7800,7800,7800,7800,0
|
|
20240306,165900,527295000,7800,7800,7800,7800,0
|
|
20240306,165800,527295000,7800,7800,7800,7800,0
|
|
20240306,165700,527295000,7800,7800,7800,7800,0
|
|
20240306,165600,527295000,7800,7800,7800,7800,0
|
|
20240306,165500,527295000,7800,7800,7800,7800,0
|
|
20240306,165400,527295000,7800,7800,7800,7800,0
|
|
20240306,165300,527295000,7800,7800,7800,7800,0
|
|
20240306,165200,527295000,7800,7800,7800,7800,0
|
|
20240306,165100,527295000,7800,7800,7800,7800,0
|
|
20240306,165000,527295000,7800,7800,7800,7800,0
|
|
20240306,164900,527295000,7800,7800,7800,7800,0
|
|
20240306,164800,527295000,7800,7800,7800,7800,0
|
|
20240306,164700,527295000,7800,7800,7800,7800,0
|
|
20240306,164600,527295000,7800,7800,7800,7800,0
|
|
20240306,164500,527295000,7800,7800,7800,7800,0
|
|
20240306,164400,527295000,7800,7800,7800,7800,0
|
|
20240306,164300,527295000,7800,7800,7800,7800,0
|
|
20240306,164200,527295000,7800,7800,7800,7800,0
|
|
20240306,164100,527295000,7800,7800,7800,7800,0
|
|
20240306,164000,527295000,7800,7800,7800,7800,0
|
|
20240306,163900,527295000,7800,7800,7800,7800,2043
|
|
20240306,163800,527295000,7800,7800,7800,7800,0
|
|
20240306,163700,527295000,7800,7800,7800,7800,0
|
|
20240306,163600,527295000,7800,7800,7800,7800,0
|
|
20240306,163500,527295000,7800,7800,7800,7800,0
|
|
20240306,163400,527295000,7800,7800,7800,7800,0
|
|
20240306,163300,527295000,7800,7800,7800,7800,0
|
|
20240306,163200,527295000,7800,7800,7800,7800,0
|
|
20240306,163100,527295000,7800,7800,7800,7800,0
|
|
20240306,163000,527295000,7800,7800,7800,7800,0
|
|
20240306,162900,527295000,7800,7800,7800,7800,0
|
|
20240306,162800,527295000,7800,7800,7800,7800,0
|
|
20240306,162700,527295000,7800,7800,7800,7800,0
|
|
20240306,162600,527295000,7800,7800,7800,7800,0
|
|
20240306,162500,527295000,7800,7800,7800,7800,0
|
|
20240306,162400,527295000,7800,7800,7800,7800,0
|
|
20240306,162300,527295000,7800,7800,7800,7800,0
|
|
20240306,162200,527295000,7800,7800,7800,7800,0
|
|
20240306,162100,527295000,7800,7800,7800,7800,0
|
|
20240306,162000,527295000,7800,7800,7800,7800,0
|
|
20240306,161900,527295000,7800,7800,7800,7800,0
|
|
20240306,161800,527295000,7800,7800,7800,7800,0
|
|
20240306,161700,527295000,7800,7800,7800,7800,0
|
|
20240306,161600,527295000,7800,7800,7800,7800,0
|
|
20240306,161500,527295000,7800,7800,7800,7800,0
|
|
20240306,161400,527295000,7800,7800,7800,7800,0
|
|
20240306,161300,527295000,7800,7800,7800,7800,0
|
|
20240306,161200,527295000,7800,7800,7800,7800,0
|
|
20240306,161100,527295000,7800,7800,7800,7800,0
|
|
20240306,161000,527295000,7800,7800,7800,7800,0
|
|
20240306,160900,527295000,7800,7800,7800,7800,2043
|
|
20240306,160800,527295000,7800,7800,7800,7800,0
|
|
20240306,160700,527295000,7800,7800,7800,7800,0
|
|
20240306,160600,527295000,7800,7800,7800,7800,0
|
|
20240306,160500,527295000,7800,7800,7800,7800,0
|
|
20240306,160400,527295000,7800,7800,7800,7800,0
|
|
20240306,160300,527295000,7800,7800,7800,7800,0
|
|
20240306,160200,527295000,7800,7800,7800,7800,0
|
|
20240306,160100,527295000,7800,7800,7800,7800,0
|
|
20240306,160000,527295000,7800,7800,7800,7800,0
|
|
20240306,155900,527295000,7800,7800,7800,7800,0
|
|
20240306,155800,527295000,7800,7800,7800,7800,0
|
|
20240306,155700,527295000,7800,7800,7800,7800,0
|
|
20240306,155600,527295000,7800,7800,7800,7800,0
|
|
20240306,155500,527295000,7800,7800,7800,7800,0
|
|
20240306,155400,527295000,7800,7800,7800,7800,0
|
|
20240306,155300,527295000,7800,7800,7800,7800,0
|
|
20240306,155200,527295000,7800,7800,7800,7800,0
|
|
20240306,155100,527295000,7800,7800,7800,7800,0
|
|
20240306,155000,527295000,7800,7800,7800,7800,0
|
|
20240306,154900,527295000,7800,7800,7800,7800,0
|
|
20240306,154800,527295000,7800,7800,7800,7800,0
|
|
20240306,154700,527295000,7800,7800,7800,7800,0
|
|
20240306,154600,527295000,7800,7800,7800,7800,0
|
|
20240306,154500,527295000,7800,7800,7800,7800,0
|
|
20240306,154400,527295000,7800,7800,7800,7800,0
|
|
20240306,154300,527295000,7800,7800,7800,7800,0
|
|
20240306,154200,527295000,7800,7800,7800,7800,0
|
|
20240306,154100,527295000,7800,7800,7800,7800,0
|
|
20240306,154000,527295000,7800,7800,7800,7800,0
|
|
20240306,153900,527295000,7800,7800,7800,7800,2043
|
|
20240306,153800,527295000,7800,7800,7800,7800,0
|
|
20240306,153700,527295000,7800,7800,7800,7800,0
|
|
20240306,153600,527295000,7800,7800,7800,7800,0
|
|
20240306,153500,527295000,7800,7800,7800,7800,0
|
|
20240306,153400,527295000,7800,7800,7800,7800,0
|
|
20240306,153300,527295000,7800,7800,7800,7800,0
|
|
20240306,153200,527295000,7800,7800,7800,7800,0
|
|
20240306,153100,527295000,7800,7800,7800,7800,0
|
|
20240306,153000,527295000,7800,7800,7800,7800,2043
|
|
20240306,152900,511359600,7810,7810,7810,7810,0
|
|
20240306,152800,511359600,7810,7810,7810,7810,0
|
|
20240306,152700,511359600,7810,7810,7810,7810,0
|
|
20240306,152600,511359600,7810,7810,7810,7810,0
|
|
20240306,152500,511359600,7810,7810,7810,7810,0
|
|
20240306,152400,511359600,7810,7810,7810,7810,0
|
|
20240306,152300,511359600,7810,7810,7810,7810,0
|
|
20240306,152200,511359600,7810,7810,7810,7810,0
|
|
20240306,152100,511359600,7810,7810,7810,7810,0
|
|
20240306,152000,511359600,7810,7810,7810,7810,0
|
|
20240306,151900,511359600,7810,7810,7810,7800,434
|
|
20240306,151800,507970440,7810,7810,7810,7810,65
|
|
20240306,151700,507462790,7810,7790,7810,7790,41
|
|
20240306,151600,507143120,7790,7810,7810,7790,1402
|
|
20240306,151500,496221400,7810,7810,7810,7810,0
|
|
20240306,151400,496221400,7810,7810,7810,7810,48
|
|
20240306,151300,495846520,7810,7810,7810,7810,3
|
|
20240306,151200,495823090,7810,7810,7810,7810,2
|
|
20240306,151100,495807470,7810,7800,7810,7800,14
|
|
20240306,151000,495698260,7800,7800,7800,7780,260
|
|
20240306,150900,493672260,7800,7780,7800,7780,199
|
|
20240306,150800,492123960,7800,7800,7800,7800,6
|
|
20240306,150700,492077160,7800,7800,7800,7800,38
|
|
20240306,150600,491780760,7800,7780,7800,7780,17
|
|
20240306,150500,491648400,7800,7800,7800,7800,1
|
|
20240306,150400,491640600,7780,7800,7800,7780,164
|
|
20240306,150300,490361600,7800,7800,7800,7800,47
|
|
20240306,150200,489995000,7800,7800,7800,7800,1
|
|
20240306,150100,489987200,7800,7800,7800,7800,3
|
|
20240306,150000,489963800,7800,7770,7800,7770,16
|
|
20240306,145900,489839260,7800,7800,7800,7800,32
|
|
20240306,145800,489589660,7800,7760,7800,7760,5
|
|
20240306,145700,489550700,7800,7800,7800,7800,697
|
|
20240306,145600,484114100,7800,7800,7800,7800,918
|
|
20240306,145500,476953700,7800,7800,7800,7800,3
|
|
20240306,145400,476930300,7800,7800,7800,7800,3
|
|
20240306,145300,476906900,7800,7800,7800,7800,3
|
|
20240306,145200,476883500,7800,7760,7800,7760,420
|
|
20240306,145100,473622780,7800,7800,7800,7760,257
|
|
20240306,145000,471623180,7800,7760,7800,7760,508
|
|
20240306,144900,467681060,7800,7770,7800,7760,1029
|
|
20240306,144800,459691960,7800,7800,7800,7770,310
|
|
20240306,144700,457283140,7770,7810,7810,7770,1012
|
|
20240306,144600,449414660,7800,7810,7810,7770,837
|
|
20240306,144500,442905980,7810,7800,7810,7800,47
|
|
20240306,144400,442539330,7810,7780,7810,7780,83
|
|
20240306,144300,441893410,7810,7810,7810,7810,3
|
|
20240306,144200,441869980,7810,7810,7810,7810,6
|
|
20240306,144100,441823120,7810,7810,7810,7770,213
|
|
20240306,144000,440166670,7810,7790,7810,7790,33
|
|
20240306,143900,439909580,7810,7810,7810,7810,6
|
|
20240306,143800,439862720,7810,7780,7810,7770,217
|
|
20240306,143700,438176550,7780,7790,7790,7770,823
|
|
20240306,143600,431774470,7810,7810,7810,7810,3
|
|
20240306,143500,431751040,7810,7810,7810,7790,607
|
|
20240306,143400,427022370,7810,7810,7810,7800,34
|
|
20240306,143300,426756840,7810,7810,7810,7800,23
|
|
20240306,143200,426577400,7820,7820,7820,7820,6
|
|
20240306,143100,426530480,7820,7820,7820,7820,0
|
|
20240306,143000,426530480,7820,7820,7820,7820,54
|
|
20240306,142900,426108200,7820,7820,7820,7820,4
|
|
20240306,142800,426076920,7820,7820,7820,7820,4
|
|
20240306,142700,426045640,7820,7820,7820,7800,45
|
|
20240306,142600,425693940,7820,7820,7820,7820,3
|
|
20240306,142500,425670480,7820,7820,7820,7820,24
|
|
20240306,142400,425482800,7820,7820,7820,7800,54
|
|
20240306,142300,425061520,7820,7820,7820,7820,35
|
|
20240306,142200,424787820,7820,7820,7820,7820,0
|
|
20240306,142100,424787820,7820,7820,7820,7820,6
|
|
20240306,142000,424740900,7820,7820,7820,7820,35
|
|
20240306,141900,424467200,7820,7820,7820,7820,0
|
|
20240306,141800,424467200,7820,7820,7820,7820,3
|
|
20240306,141700,424443740,7820,7820,7820,7820,6
|
|
20240306,141600,424396820,7820,7800,7820,7800,33
|
|
20240306,141500,424139400,7820,7820,7820,7820,3
|
|
20240306,141400,424115940,7820,7820,7820,7820,6
|
|
20240306,141300,424069020,7820,7820,7820,7820,0
|
|
20240306,141200,424069020,7820,7810,7820,7810,66
|
|
20240306,141100,423553190,7810,7810,7810,7810,3
|
|
20240306,141000,423529760,7810,7800,7810,7800,9
|
|
20240306,140900,423459520,7800,7800,7800,7770,339
|
|
20240306,140800,420822770,7800,7790,7800,7790,4
|
|
20240306,140700,420791580,7800,7800,7800,7800,3
|
|
20240306,140600,420768180,7810,7810,7810,7810,3
|
|
20240306,140500,420744750,7810,7810,7810,7810,85
|
|
20240306,140400,420080900,7810,7810,7810,7810,0
|
|
20240306,140300,420080900,7810,7810,7810,7810,6
|
|
20240306,140200,420034040,7810,7810,7810,7810,36
|
|
20240306,140100,419752880,7810,7790,7810,7790,67
|
|
20240306,140000,419230930,7810,7810,7810,7810,6
|
|
20240306,135900,419184070,7810,7820,7820,7810,5
|
|
20240306,135800,419145000,7820,7820,7820,7800,124
|
|
20240306,135700,418177120,7820,7820,7820,7820,3
|
|
20240306,135600,418153660,7820,7820,7820,7820,6
|
|
20240306,135500,418106740,7800,7820,7820,7800,1999
|
|
20240306,135400,402474760,7820,7820,7820,7820,35
|
|
20240306,135300,402201060,7820,7820,7820,7820,7
|
|
20240306,135200,402146320,7820,7820,7820,7820,12
|
|
20240306,135100,402052480,7820,7820,7820,7820,36
|
|
20240306,135000,401770960,7820,7820,7820,7820,778
|
|
20240306,134900,395687000,7830,7830,7830,7820,501
|
|
20240306,134800,391766170,7820,7820,7820,7820,2750
|
|
20240306,134700,370261170,7820,7820,7820,7820,35
|
|
20240306,134600,369987470,7820,7820,7820,7820,3
|
|
20240306,134500,369964010,7820,7820,7820,7820,3
|
|
20240306,134400,369940550,7820,7820,7820,7820,3
|
|
20240306,134300,369917090,7820,7820,7820,7820,32
|
|
20240306,134200,369666850,7820,7820,7820,7820,7
|
|
20240306,134100,369612110,7820,7810,7820,7810,104
|
|
20240306,134000,368799860,7820,7820,7820,7780,38
|
|
20240306,133900,368502900,7820,7780,7820,7780,504
|
|
20240306,133800,364581620,7780,7780,7780,7780,2
|
|
20240306,133700,364566060,7780,7780,7780,7780,0
|
|
20240306,133600,364566060,7780,7770,7780,7770,125
|
|
20240306,133500,363594440,7770,7770,7780,7770,326
|
|
20240306,133400,361061350,7780,7770,7780,7770,6
|
|
20240306,133300,361014720,7780,7780,7780,7780,826
|
|
20240306,133200,354588440,7780,7780,7780,7770,7
|
|
20240306,133100,354534010,7780,7780,7780,7780,5
|
|
20240306,133000,354495110,7780,7780,7780,7770,1561
|
|
20240306,132900,342362020,7810,7810,7810,7810,43
|
|
20240306,132800,342026190,7810,7810,7810,7780,212
|
|
20240306,132700,340376620,7810,7810,7810,7810,0
|
|
20240306,132600,340376620,7810,7810,7810,7810,3
|
|
20240306,132500,340353190,7810,7810,7810,7810,37
|
|
20240306,132400,340064220,7810,7780,7810,7780,14
|
|
20240306,132300,339955140,7820,7820,7820,7820,3
|
|
20240306,132200,339931680,7820,7820,7820,7820,35
|
|
20240306,132100,339657980,7820,7820,7820,7820,105
|
|
20240306,132000,338836880,7820,7820,7820,7820,2
|
|
20240306,131900,338821240,7820,7820,7820,7820,3
|
|
20240306,131800,338797780,7820,7820,7820,7820,32
|
|
20240306,131700,338547540,7820,7810,7820,7810,56
|
|
20240306,131600,338110120,7820,7820,7820,7780,86
|
|
20240306,131500,337440880,7820,7820,7820,7820,32
|
|
20240306,131400,337190640,7820,7810,7820,7780,552
|
|
20240306,131300,332880830,7820,7800,7820,7780,1054
|
|
20240306,131200,324651550,7810,7810,7810,7810,0
|
|
20240306,131100,324651550,7810,7810,7810,7810,38
|
|
20240306,131000,324354770,7810,7810,7810,7810,7
|
|
20240306,130900,324300100,7810,7780,7810,7780,50
|
|
20240306,130800,323911040,7780,7810,7810,7780,235
|
|
20240306,130700,322082310,7810,7810,7810,7810,41
|
|
20240306,130600,321762100,7810,7810,7810,7810,10
|
|
20240306,130500,321684000,7810,7810,7810,7810,0
|
|
20240306,130400,321684000,7810,7810,7810,7810,38
|
|
20240306,130300,321387220,7810,7810,7810,7810,4
|
|
20240306,130200,321355980,7820,7820,7820,7820,0
|
|
20240306,130100,321355980,7820,7800,7820,7790,98
|
|
20240306,130000,320591530,7820,7820,7820,7800,54
|
|
20240306,125900,320169650,7820,7820,7820,7820,4
|
|
20240306,125800,320138370,7820,7820,7820,7820,17
|
|
20240306,125700,320005430,7820,7820,7820,7820,0
|
|
20240306,125600,320005430,7820,7820,7820,7820,39
|
|
20240306,125500,319700450,7820,7820,7820,7820,4
|
|
20240306,125400,319669170,7820,7820,7820,7800,112
|
|
20240306,125300,318793850,7790,7820,7820,7790,13
|
|
20240306,125200,318692490,7820,7820,7820,7810,36
|
|
20240306,125100,318411290,7810,7810,7810,7810,3
|
|
20240306,125000,318387860,7820,7820,7820,7820,3
|
|
20240306,124900,318364400,7820,7770,7820,7770,59
|
|
20240306,124800,317905470,7820,7820,7820,7820,1
|
|
20240306,124700,317897650,7820,7820,7820,7820,3
|
|
20240306,124600,317874190,7820,7810,7830,7810,1247
|
|
20240306,124500,308134980,7810,7810,7810,7810,210
|
|
20240306,124400,306494880,7810,7810,7810,7810,3
|
|
20240306,124300,306471450,7810,7810,7810,7810,3
|
|
20240306,124200,306448020,7810,7810,7810,7810,38
|
|
20240306,124100,306151240,7810,7810,7810,7810,4
|
|
20240306,124000,306120000,7810,7810,7810,7810,3
|
|
20240306,123900,306096570,7810,7810,7810,7810,3
|
|
20240306,123800,306073140,7810,7810,7810,7810,36
|
|
20240306,123700,305791980,7810,7810,7810,7810,4
|
|
20240306,123600,305760740,7770,7770,7770,7770,1001
|
|
20240306,123500,297982970,7810,7810,7810,7810,38
|
|
20240306,123400,297686190,7810,7780,7810,7780,175
|
|
20240306,123300,296324570,7820,7830,7830,7820,501
|
|
20240306,123200,292406740,7830,7830,7830,7830,6
|
|
20240306,123100,292359760,7830,7830,7830,7830,34
|
|
20240306,123000,292093540,7830,7830,7830,7830,0
|
|
20240306,122900,292093540,7830,7830,7830,7830,4
|
|
20240306,122800,292062220,7830,7830,7830,7830,39
|
|
20240306,122700,291756850,7830,7830,7830,7830,0
|
|
20240306,122600,291756850,7830,7830,7830,7830,3
|
|
20240306,122500,291733360,7840,7840,7840,7840,6
|
|
20240306,122400,291686320,7840,7840,7840,7840,32
|
|
20240306,122300,291435440,7850,7850,7850,7850,3
|
|
20240306,122200,291411890,7850,7810,7850,7810,8
|
|
20240306,122100,291349250,7790,7850,7850,7790,14
|
|
20240306,122000,291239710,7820,7820,7820,7820,34
|
|
20240306,121900,290973830,7810,7810,7860,7810,21
|
|
20240306,121800,290809440,7820,7790,7850,7790,456
|
|
20240306,121700,287233600,7790,7820,7860,7790,1044
|
|
20240306,121600,279054300,7790,7830,7830,7790,23
|
|
20240306,121500,278875010,7830,7820,7830,7820,4
|
|
20240306,121400,278843700,7820,7820,7820,7820,21
|
|
20240306,121300,278679480,7820,7820,7830,7820,21
|
|
20240306,121200,278515220,7830,7820,7830,7820,5
|
|
20240306,121100,278476080,7820,7830,7830,7820,32
|
|
20240306,121000,278225810,7830,7830,7830,7830,3
|
|
20240306,120900,278202320,7800,7800,7800,7800,6
|
|
20240306,120800,278155520,7790,7790,7790,7790,1
|
|
20240306,120700,278147730,7800,7790,7830,7790,6
|
|
20240306,120600,278100910,7830,7820,7830,7820,35
|
|
20240306,120500,277826870,7830,7830,7830,7830,0
|
|
20240306,120400,277826870,7830,7830,7830,7830,6
|
|
20240306,120300,277779890,7830,7830,7830,7830,3
|
|
20240306,120200,277756400,7830,7830,7830,7830,32
|
|
20240306,120100,277505840,7830,7780,7830,7780,601
|
|
20240306,120000,272830010,7840,7840,7840,7840,11
|
|
20240306,115900,272743770,7850,7800,7880,7790,160
|
|
20240306,115800,271493530,7790,7780,7790,7780,2
|
|
20240306,115700,271477960,7800,7790,7800,7790,27
|
|
20240306,115600,271267370,7800,7800,7800,7800,3
|
|
20240306,115500,271243970,7800,7800,7800,7800,32
|
|
20240306,115400,270994370,7800,7790,7800,7790,5
|
|
20240306,115300,270955400,7800,7770,7800,7770,24
|
|
20240306,115200,270768800,7800,7800,7800,7800,10
|
|
20240306,115100,270690800,7800,7800,7800,7800,40
|
|
20240306,115000,270378800,7790,7790,7800,7780,21
|
|
20240306,114900,270215260,7800,7800,7800,7800,6
|
|
20240306,114800,270168460,7800,7800,7800,7800,196
|
|
20240306,114700,268639660,7800,7790,7800,7790,56
|
|
20240306,114600,268203320,7790,7790,7790,7790,6
|
|
20240306,114500,268156580,7790,7790,7790,7790,3
|
|
20240306,114400,268133210,7800,7800,7800,7800,32
|
|
20240306,114300,267883610,7800,7800,7800,7800,3
|
|
20240306,114200,267860210,7800,7800,7800,7800,7
|
|
20240306,114100,267805610,7760,7800,7800,7760,1155
|
|
20240306,114000,258815810,7800,7800,7800,7800,3
|
|
20240306,113900,258792410,7800,7800,7800,7800,6
|
|
20240306,113800,258745610,7790,7790,7790,7790,15
|
|
20240306,113700,258628760,7800,7800,7800,7800,36
|
|
20240306,113600,258347960,7800,7800,7800,7800,23
|
|
20240306,113500,258168560,7790,7800,7800,7790,505
|
|
20240306,113400,254229570,7800,7800,7800,7800,3
|
|
20240306,113300,254206170,7800,7800,7800,7800,36
|
|
20240306,113200,253925370,7800,7800,7800,7790,555
|
|
20240306,113100,249597130,7800,7800,7810,7800,186
|
|
20240306,113000,248145980,7810,7800,7810,7800,50
|
|
20240306,112900,247755950,7800,7800,7800,7800,57
|
|
20240306,112800,247311350,7810,7830,7830,7810,8
|
|
20240306,112700,247248800,7830,7850,7850,7830,4
|
|
20240306,112600,247217460,7840,7840,7870,7840,33
|
|
20240306,112500,246958710,7840,7840,7840,7840,6
|
|
20240306,112400,246911670,7840,7810,7840,7800,1003
|
|
20240306,112300,239086480,7800,7830,7830,7800,94
|
|
20240306,112200,238352320,7840,7830,7840,7830,89
|
|
20240306,112100,237655200,7810,7850,7850,7810,2025
|
|
20240306,112000,221813490,7850,7860,7860,7850,183
|
|
20240306,111900,220376610,7860,7850,7860,7850,9
|
|
20240306,111800,220305930,7880,7880,7880,7880,7
|
|
20240306,111700,220250770,7880,7880,7880,7880,0
|
|
20240306,111600,220250770,7880,7880,7880,7880,4
|
|
20240306,111500,220219250,7880,7880,7880,7880,35
|
|
20240306,111400,219943450,7880,7880,7880,7880,6
|
|
20240306,111300,219896170,7880,7880,7880,7880,0
|
|
20240306,111200,219896170,7880,7870,7880,7850,1040
|
|
20240306,111100,211711440,7870,7870,7870,7870,6
|
|
20240306,111000,211664220,7870,7870,7870,7870,0
|
|
20240306,110900,211664220,7870,7870,7870,7870,3
|
|
20240306,110800,211640610,7860,7870,7870,7860,38
|
|
20240306,110700,211341900,7850,7850,7850,7850,0
|
|
20240306,110600,211341900,7850,7880,7880,7850,505
|
|
20240306,110500,207377580,7890,7890,7890,7890,4
|
|
20240306,110400,207346020,7860,7890,7890,7860,68
|
|
20240306,110300,206810170,7890,7890,7890,7890,3
|
|
20240306,110200,206786500,7890,7890,7890,7890,3
|
|
20240306,110100,206762830,7870,7870,7870,7870,3
|
|
20240306,110000,206739220,7850,7850,7850,7850,844
|
|
20240306,105900,200113820,7850,7840,7850,7840,253
|
|
20240306,105800,198130270,7840,7850,7850,7840,24
|
|
20240306,105700,197941910,7850,7850,7850,7850,39
|
|
20240306,105600,197635760,7850,7850,7850,7850,304
|
|
20240306,105500,195249360,7850,7850,7850,7850,1
|
|
20240306,105400,195241510,7850,7850,7850,7850,5
|
|
20240306,105300,195202260,7850,7850,7850,7840,109
|
|
20240306,105200,194347320,7850,7850,7850,7850,2
|
|
20240306,105100,194331620,7850,7850,7850,7850,568
|
|
20240306,105000,189872820,7850,7840,7850,7840,14
|
|
20240306,104900,189762970,7850,7850,7850,7850,0
|
|
20240306,104800,189762970,7850,7880,7880,7850,14
|
|
20240306,104700,189653030,7870,7890,7900,7870,11
|
|
20240306,104600,189566270,7900,7900,7900,7900,35
|
|
20240306,104500,189289770,7900,7900,7900,7900,0
|
|
20240306,104400,189289770,7900,7900,7900,7900,6
|
|
20240306,104300,189242370,7900,7900,7900,7850,3812
|
|
20240306,104200,159309010,7900,7900,7900,7900,0
|
|
20240306,104100,159309010,7900,7900,7900,7900,6
|
|
20240306,104000,159261610,7900,7880,7900,7880,32
|
|
20240306,103900,159008830,7900,7900,7900,7900,38
|
|
20240306,103800,158708630,7900,7900,7900,7900,4
|
|
20240306,103700,158677030,7860,7860,7860,7860,0
|
|
20240306,103600,158677030,7860,7890,7900,7860,362
|
|
20240306,103500,155830880,7890,7900,7900,7890,4709
|
|
20240306,103400,118666480,7920,7920,7920,7920,32
|
|
20240306,103300,118413040,7920,7920,7920,7920,4
|
|
20240306,103200,118381360,7920,7920,7920,7920,38
|
|
20240306,103100,118080400,7920,7920,7920,7920,0
|
|
20240306,103000,118080400,7920,7900,7920,7900,14
|
|
20240306,102900,117969720,7920,7920,7920,7920,5
|
|
20240306,102800,117930120,7920,7920,7920,7920,32
|
|
20240306,102700,117676680,7920,7920,7920,7920,4
|
|
20240306,102600,117645000,7920,7920,7920,7890,430
|
|
20240306,102500,114252090,7900,7900,7900,7900,33
|
|
20240306,102400,113991390,7900,7920,7920,7900,223
|
|
20240306,102300,112229610,7920,7920,7920,7920,3
|
|
20240306,102200,112205850,7920,7920,7920,7920,3
|
|
20240306,102100,112182090,7920,7920,7920,7920,35
|
|
20240306,102000,111904890,7920,7920,7920,7920,4
|
|
20240306,101900,111873210,7910,7910,7910,7910,3
|
|
20240306,101800,111849480,7920,7920,7920,7920,12
|
|
20240306,101700,111754440,7920,7910,7920,7910,47
|
|
20240306,101600,111382220,7900,7900,7900,7900,31
|
|
20240306,101500,111137320,7910,7910,7910,7910,3
|
|
20240306,101400,111113590,7910,7910,7910,7910,37
|
|
20240306,101300,110820920,7910,7910,7910,7910,0
|
|
20240306,101200,110820920,7910,7910,7910,7910,4
|
|
20240306,101100,110789280,7910,7910,7910,7910,6
|
|
20240306,101000,110741820,7910,7910,7910,7910,33
|
|
20240306,100900,110480790,7910,7910,7910,7910,4
|
|
20240306,100800,110449150,7910,7910,7910,7900,37
|
|
20240306,100700,110156600,7900,7900,7910,7900,16
|
|
20240306,100600,110030150,7900,7900,7900,7900,128
|
|
20240306,100500,109018950,7910,7910,7910,7910,3
|
|
20240306,100400,108995220,7920,7920,7920,7920,6
|
|
20240306,100300,108947700,7900,7910,7920,7900,152
|
|
20240306,100200,107746300,7920,7920,7920,7920,4
|
|
20240306,100100,107714620,7920,7920,7920,7920,3
|
|
20240306,100000,107690860,7920,7920,7920,7920,4
|
|
20240306,095900,107659180,7920,7920,7920,7920,391
|
|
20240306,095800,104562460,7920,7920,7920,7920,3
|
|
20240306,095700,104538700,7920,7920,7920,7920,4
|
|
20240306,095600,104507020,7920,7920,7920,7890,38
|
|
20240306,095500,104206110,7920,7920,7920,7920,13
|
|
20240306,095400,104103150,7920,7920,7920,7920,4
|
|
20240306,095300,104071470,7920,7930,7930,7920,16
|
|
20240306,095200,103944720,7930,7930,7930,7930,69
|
|
20240306,095100,103397550,7910,7910,7910,7910,166
|
|
20240306,095000,102084490,7910,7910,7910,7910,5
|
|
20240306,094900,102044940,7910,7910,7910,7910,39
|
|
20240306,094800,101736450,7910,7890,7910,7890,3
|
|
20240306,094700,101712750,7900,7900,7900,7900,18
|
|
20240306,094600,101570550,7910,7920,7920,7900,29
|
|
20240306,094500,101341060,7920,7910,7920,7910,483
|
|
20240306,094400,97520520,7930,7920,7930,7920,2
|
|
20240306,094300,97504670,7920,7920,7930,7920,313
|
|
20240306,094200,95025680,7910,7910,7910,7910,335
|
|
20240306,094100,92375830,7910,7890,7910,7890,139
|
|
20240306,094000,91276400,7910,7910,7910,7910,10
|
|
20240306,093900,91197300,7910,7910,7910,7910,103
|
|
20240306,093800,90382570,7920,7920,7920,7920,1
|
|
20240306,093700,90374650,7870,7910,7920,7870,356
|
|
20240306,093600,87562620,7910,7910,7910,7910,484
|
|
20240306,093500,83734180,7910,7910,7910,7910,20
|
|
20240306,093400,83575980,7910,7900,7910,7900,38
|
|
20240306,093300,83275420,7910,7910,7910,7910,0
|
|
20240306,093200,83275420,7910,7910,7910,7860,16
|
|
20240306,093100,83149410,7920,7910,7920,7910,50
|
|
20240306,093000,82753730,7910,7900,7910,7900,162
|
|
20240306,092900,81473000,7910,7910,7910,7910,29
|
|
20240306,092800,81243610,7910,7900,7910,7900,335
|
|
20240306,092700,78595090,7890,7890,7900,7890,306
|
|
20240306,092600,76178690,7890,7890,7890,7890,0
|
|
20240306,092500,76178690,7890,7890,7890,7890,3
|
|
20240306,092400,76155020,7890,7880,7890,7880,399
|
|
20240306,092300,73008440,7880,7860,7880,7840,1806
|
|
20240306,092200,58800500,7860,7840,7860,7840,272
|
|
20240306,092100,56667980,7830,7830,7830,7830,59
|
|
20240306,092000,56206010,7840,7840,7840,7840,32
|
|
20240306,091900,55955130,7840,7870,7870,7840,1526
|
|
20240306,091800,43986040,7850,7850,7850,7850,207
|
|
20240306,091700,42361090,7850,7850,7850,7850,0
|
|
20240306,091600,42361090,7850,7850,7870,7850,132
|
|
20240306,091500,41324830,7840,7870,7870,7840,911
|
|
20240306,091400,34182400,7880,7880,7880,7880,0
|
|
20240306,091300,34182400,7880,7890,7890,7880,6
|
|
20240306,091200,34135090,7890,7830,7890,7830,202
|
|
20240306,091100,32552310,7860,7860,7860,7860,95
|
|
20240306,091000,31805610,7870,7840,7870,7840,232
|
|
20240306,090900,29980730,7870,7860,7870,7860,3
|
|
20240306,090800,29957140,7850,7870,7870,7850,200
|
|
20240306,090700,28385140,7870,7890,7890,7870,2
|
|
20240306,090600,28369380,7880,7860,7880,7860,593
|
|
20240306,090500,23705400,7840,7850,7850,7830,200
|
|
20240306,090400,22136590,7850,7840,7860,7840,1011
|
|
20240306,090300,14200690,7840,7840,7840,7840,2
|
|
20240306,090200,14185010,7840,7820,7840,7790,359
|
|
20240306,090100,11380170,7850,7820,7850,7820,17
|
|
20240306,090000,11247200,7830,7850,7870,7830,1432
|