675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,201100,1177999770,8190,8190,8190,8190,0
|
|
20240306,201000,1177999770,8190,8190,8190,8190,0
|
|
20240306,200900,1177999770,8190,8190,8190,8190,0
|
|
20240306,200800,1177999770,8190,8190,8190,8190,0
|
|
20240306,200700,1177999770,8190,8190,8190,8190,0
|
|
20240306,200600,1177999770,8190,8190,8190,8190,0
|
|
20240306,200500,1177999770,8190,8190,8190,8190,0
|
|
20240306,200400,1177999770,8190,8190,8190,8190,0
|
|
20240306,200300,1177999770,8190,8190,8190,8190,0
|
|
20240306,200200,1177999770,8190,8190,8190,8190,0
|
|
20240306,200100,1177999770,8190,8190,8190,8190,0
|
|
20240306,200000,1177999770,8190,8190,8190,8190,0
|
|
20240306,195900,1177999770,8190,8190,8190,8190,0
|
|
20240306,195800,1177999770,8190,8190,8190,8190,0
|
|
20240306,195700,1177999770,8190,8190,8190,8190,0
|
|
20240306,195600,1177999770,8190,8190,8190,8190,0
|
|
20240306,195500,1177999770,8190,8190,8190,8190,0
|
|
20240306,195400,1177999770,8190,8190,8190,8190,0
|
|
20240306,195300,1177999770,8190,8190,8190,8190,0
|
|
20240306,195200,1177999770,8190,8190,8190,8190,0
|
|
20240306,195100,1177999770,8190,8190,8190,8190,0
|
|
20240306,195000,1177999770,8190,8190,8190,8190,0
|
|
20240306,194900,1177999770,8190,8190,8190,8190,0
|
|
20240306,194800,1177999770,8190,8190,8190,8190,0
|
|
20240306,194700,1177999770,8190,8190,8190,8190,0
|
|
20240306,194600,1177999770,8190,8190,8190,8190,0
|
|
20240306,194500,1177999770,8190,8190,8190,8190,0
|
|
20240306,194400,1177999770,8190,8190,8190,8190,0
|
|
20240306,194300,1177999770,8190,8190,8190,8190,0
|
|
20240306,194200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,194100,1177999770,8190,8190,8190,8190,0
|
|
20240306,194000,1177999770,8190,8190,8190,8190,0
|
|
20240306,193900,1177999770,8190,8190,8190,8190,0
|
|
20240306,193800,1177999770,8190,8190,8190,8190,0
|
|
20240306,193700,1177999770,8190,8190,8190,8190,0
|
|
20240306,193600,1177999770,8190,8190,8190,8190,0
|
|
20240306,193500,1177999770,8190,8190,8190,8190,0
|
|
20240306,193400,1177999770,8190,8190,8190,8190,0
|
|
20240306,193300,1177999770,8190,8190,8190,8190,0
|
|
20240306,193200,1177999770,8190,8190,8190,8190,0
|
|
20240306,193100,1177999770,8190,8190,8190,8190,0
|
|
20240306,193000,1177999770,8190,8190,8190,8190,0
|
|
20240306,192900,1177999770,8190,8190,8190,8190,0
|
|
20240306,192800,1177999770,8190,8190,8190,8190,0
|
|
20240306,192700,1177999770,8190,8190,8190,8190,0
|
|
20240306,192600,1177999770,8190,8190,8190,8190,0
|
|
20240306,192500,1177999770,8190,8190,8190,8190,0
|
|
20240306,192400,1177999770,8190,8190,8190,8190,0
|
|
20240306,192300,1177999770,8190,8190,8190,8190,0
|
|
20240306,192200,1177999770,8190,8190,8190,8190,0
|
|
20240306,192100,1177999770,8190,8190,8190,8190,0
|
|
20240306,192000,1177999770,8190,8190,8190,8190,0
|
|
20240306,191900,1177999770,8190,8190,8190,8190,0
|
|
20240306,191800,1177999770,8190,8190,8190,8190,0
|
|
20240306,191700,1177999770,8190,8190,8190,8190,0
|
|
20240306,191600,1177999770,8190,8190,8190,8190,0
|
|
20240306,191500,1177999770,8190,8190,8190,8190,0
|
|
20240306,191400,1177999770,8190,8190,8190,8190,0
|
|
20240306,191300,1177999770,8190,8190,8190,8190,0
|
|
20240306,191200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,191100,1177999770,8190,8190,8190,8190,0
|
|
20240306,191000,1177999770,8190,8190,8190,8190,0
|
|
20240306,190900,1177999770,8190,8190,8190,8190,0
|
|
20240306,190800,1177999770,8190,8190,8190,8190,0
|
|
20240306,190700,1177999770,8190,8190,8190,8190,0
|
|
20240306,190600,1177999770,8190,8190,8190,8190,0
|
|
20240306,190500,1177999770,8190,8190,8190,8190,0
|
|
20240306,190400,1177999770,8190,8190,8190,8190,0
|
|
20240306,190300,1177999770,8190,8190,8190,8190,0
|
|
20240306,190200,1177999770,8190,8190,8190,8190,0
|
|
20240306,190100,1177999770,8190,8190,8190,8190,0
|
|
20240306,190000,1177999770,8190,8190,8190,8190,0
|
|
20240306,185900,1177999770,8190,8190,8190,8190,0
|
|
20240306,185800,1177999770,8190,8190,8190,8190,0
|
|
20240306,185700,1177999770,8190,8190,8190,8190,0
|
|
20240306,185600,1177999770,8190,8190,8190,8190,0
|
|
20240306,185500,1177999770,8190,8190,8190,8190,0
|
|
20240306,185400,1177999770,8190,8190,8190,8190,0
|
|
20240306,185300,1177999770,8190,8190,8190,8190,0
|
|
20240306,185200,1177999770,8190,8190,8190,8190,0
|
|
20240306,185100,1177999770,8190,8190,8190,8190,0
|
|
20240306,185000,1177999770,8190,8190,8190,8190,0
|
|
20240306,184900,1177999770,8190,8190,8190,8190,0
|
|
20240306,184800,1177999770,8190,8190,8190,8190,0
|
|
20240306,184700,1177999770,8190,8190,8190,8190,0
|
|
20240306,184600,1177999770,8190,8190,8190,8190,0
|
|
20240306,184500,1177999770,8190,8190,8190,8190,0
|
|
20240306,184400,1177999770,8190,8190,8190,8190,0
|
|
20240306,184300,1177999770,8190,8190,8190,8190,0
|
|
20240306,184200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,184100,1177999770,8190,8190,8190,8190,0
|
|
20240306,184000,1177999770,8190,8190,8190,8190,0
|
|
20240306,183900,1177999770,8190,8190,8190,8190,0
|
|
20240306,183800,1177999770,8190,8190,8190,8190,0
|
|
20240306,183700,1177999770,8190,8190,8190,8190,0
|
|
20240306,183600,1177999770,8190,8190,8190,8190,0
|
|
20240306,183500,1177999770,8190,8190,8190,8190,0
|
|
20240306,183400,1177999770,8190,8190,8190,8190,0
|
|
20240306,183300,1177999770,8190,8190,8190,8190,0
|
|
20240306,183200,1177999770,8190,8190,8190,8190,0
|
|
20240306,183100,1177999770,8190,8190,8190,8190,0
|
|
20240306,183000,1177999770,8190,8190,8190,8190,0
|
|
20240306,182900,1177999770,8190,8190,8190,8190,0
|
|
20240306,182800,1177999770,8190,8190,8190,8190,0
|
|
20240306,182700,1177999770,8190,8190,8190,8190,0
|
|
20240306,182600,1177999770,8190,8190,8190,8190,0
|
|
20240306,182500,1177999770,8190,8190,8190,8190,0
|
|
20240306,182400,1177999770,8190,8190,8190,8190,0
|
|
20240306,182300,1177999770,8190,8190,8190,8190,0
|
|
20240306,182200,1177999770,8190,8190,8190,8190,0
|
|
20240306,182100,1177999770,8190,8190,8190,8190,0
|
|
20240306,182000,1177999770,8190,8190,8190,8190,0
|
|
20240306,181900,1177999770,8190,8190,8190,8190,0
|
|
20240306,181800,1177999770,8190,8190,8190,8190,0
|
|
20240306,181700,1177999770,8190,8190,8190,8190,0
|
|
20240306,181600,1177999770,8190,8190,8190,8190,0
|
|
20240306,181500,1177999770,8190,8190,8190,8190,0
|
|
20240306,181400,1177999770,8190,8190,8190,8190,0
|
|
20240306,181300,1177999770,8190,8190,8190,8190,0
|
|
20240306,181200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,181100,1177999770,8190,8190,8190,8190,0
|
|
20240306,181000,1177999770,8190,8190,8190,8190,0
|
|
20240306,180900,1177999770,8190,8190,8190,8190,0
|
|
20240306,180800,1177999770,8190,8190,8190,8190,0
|
|
20240306,180700,1177999770,8190,8190,8190,8190,0
|
|
20240306,180600,1177999770,8190,8190,8190,8190,0
|
|
20240306,180500,1177999770,8190,8190,8190,8190,0
|
|
20240306,180400,1177999770,8190,8190,8190,8190,0
|
|
20240306,180300,1177999770,8190,8190,8190,8190,0
|
|
20240306,180200,1177999770,8190,8190,8190,8190,0
|
|
20240306,180100,1177999770,8190,8190,8190,8190,0
|
|
20240306,180000,1177999770,8190,8190,8190,8190,0
|
|
20240306,175900,1177999770,8190,8190,8190,8190,0
|
|
20240306,175800,1177999770,8190,8190,8190,8190,0
|
|
20240306,175700,1177999770,8190,8190,8190,8190,0
|
|
20240306,175600,1177999770,8190,8190,8190,8190,0
|
|
20240306,175500,1177999770,8190,8190,8190,8190,0
|
|
20240306,175400,1177999770,8190,8190,8190,8190,0
|
|
20240306,175300,1177999770,8190,8190,8190,8190,0
|
|
20240306,175200,1177999770,8190,8190,8190,8190,0
|
|
20240306,175100,1177999770,8190,8190,8190,8190,0
|
|
20240306,175000,1177999770,8190,8190,8190,8190,0
|
|
20240306,174900,1177999770,8190,8190,8190,8190,0
|
|
20240306,174800,1177999770,8190,8190,8190,8190,0
|
|
20240306,174700,1177999770,8190,8190,8190,8190,0
|
|
20240306,174600,1177999770,8190,8190,8190,8190,0
|
|
20240306,174500,1177999770,8190,8190,8190,8190,0
|
|
20240306,174400,1177999770,8190,8190,8190,8190,0
|
|
20240306,174300,1177999770,8190,8190,8190,8190,0
|
|
20240306,174200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,174100,1177999770,8190,8190,8190,8190,0
|
|
20240306,174000,1177999770,8190,8190,8190,8190,0
|
|
20240306,173900,1177999770,8190,8190,8190,8190,0
|
|
20240306,173800,1177999770,8190,8190,8190,8190,0
|
|
20240306,173700,1177999770,8190,8190,8190,8190,0
|
|
20240306,173600,1177999770,8190,8190,8190,8190,0
|
|
20240306,173500,1177999770,8190,8190,8190,8190,0
|
|
20240306,173400,1177999770,8190,8190,8190,8190,0
|
|
20240306,173300,1177999770,8190,8190,8190,8190,0
|
|
20240306,173200,1177999770,8190,8190,8190,8190,0
|
|
20240306,173100,1177999770,8190,8190,8190,8190,0
|
|
20240306,173000,1177999770,8190,8190,8190,8190,0
|
|
20240306,172900,1177999770,8190,8190,8190,8190,0
|
|
20240306,172800,1177999770,8190,8190,8190,8190,0
|
|
20240306,172700,1177999770,8190,8190,8190,8190,0
|
|
20240306,172600,1177999770,8190,8190,8190,8190,0
|
|
20240306,172500,1177999770,8190,8190,8190,8190,0
|
|
20240306,172400,1177999770,8190,8190,8190,8190,0
|
|
20240306,172300,1177999770,8190,8190,8190,8190,0
|
|
20240306,172200,1177999770,8190,8190,8190,8190,0
|
|
20240306,172100,1177999770,8190,8190,8190,8190,0
|
|
20240306,172000,1177999770,8190,8190,8190,8190,0
|
|
20240306,171900,1177999770,8190,8190,8190,8190,0
|
|
20240306,171800,1177999770,8190,8190,8190,8190,0
|
|
20240306,171700,1177999770,8190,8190,8190,8190,0
|
|
20240306,171600,1177999770,8190,8190,8190,8190,0
|
|
20240306,171500,1177999770,8190,8190,8190,8190,0
|
|
20240306,171400,1177999770,8190,8190,8190,8190,0
|
|
20240306,171300,1177999770,8190,8190,8190,8190,0
|
|
20240306,171200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,171100,1177999770,8190,8190,8190,8190,0
|
|
20240306,171000,1177999770,8190,8190,8190,8190,0
|
|
20240306,170900,1177999770,8190,8190,8190,8190,0
|
|
20240306,170800,1177999770,8190,8190,8190,8190,0
|
|
20240306,170700,1177999770,8190,8190,8190,8190,0
|
|
20240306,170600,1177999770,8190,8190,8190,8190,0
|
|
20240306,170500,1177999770,8190,8190,8190,8190,0
|
|
20240306,170400,1177999770,8190,8190,8190,8190,0
|
|
20240306,170300,1177999770,8190,8190,8190,8190,0
|
|
20240306,170200,1177999770,8190,8190,8190,8190,0
|
|
20240306,170100,1177999770,8190,8190,8190,8190,0
|
|
20240306,170000,1177999770,8190,8190,8190,8190,0
|
|
20240306,165900,1177999770,8190,8190,8190,8190,0
|
|
20240306,165800,1177999770,8190,8190,8190,8190,0
|
|
20240306,165700,1177999770,8190,8190,8190,8190,0
|
|
20240306,165600,1177999770,8190,8190,8190,8190,0
|
|
20240306,165500,1177999770,8190,8190,8190,8190,0
|
|
20240306,165400,1177999770,8190,8190,8190,8190,0
|
|
20240306,165300,1177999770,8190,8190,8190,8190,0
|
|
20240306,165200,1177999770,8190,8190,8190,8190,0
|
|
20240306,165100,1177999770,8190,8190,8190,8190,0
|
|
20240306,165000,1177999770,8190,8190,8190,8190,0
|
|
20240306,164900,1177999770,8190,8190,8190,8190,0
|
|
20240306,164800,1177999770,8190,8190,8190,8190,0
|
|
20240306,164700,1177999770,8190,8190,8190,8190,0
|
|
20240306,164600,1177999770,8190,8190,8190,8190,0
|
|
20240306,164500,1177999770,8190,8190,8190,8190,0
|
|
20240306,164400,1177999770,8190,8190,8190,8190,0
|
|
20240306,164300,1177999770,8190,8190,8190,8190,0
|
|
20240306,164200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,164100,1177999770,8190,8190,8190,8190,0
|
|
20240306,164000,1177999770,8190,8190,8190,8190,0
|
|
20240306,163900,1177999770,8190,8190,8190,8190,0
|
|
20240306,163800,1177999770,8190,8190,8190,8190,0
|
|
20240306,163700,1177999770,8190,8190,8190,8190,0
|
|
20240306,163600,1177999770,8190,8190,8190,8190,0
|
|
20240306,163500,1177999770,8190,8190,8190,8190,0
|
|
20240306,163400,1177999770,8190,8190,8190,8190,0
|
|
20240306,163300,1177999770,8190,8190,8190,8190,0
|
|
20240306,163200,1177999770,8190,8190,8190,8190,0
|
|
20240306,163100,1177999770,8190,8190,8190,8190,0
|
|
20240306,163000,1177999770,8190,8190,8190,8190,0
|
|
20240306,162900,1177999770,8190,8190,8190,8190,0
|
|
20240306,162800,1177999770,8190,8190,8190,8190,0
|
|
20240306,162700,1177999770,8190,8190,8190,8190,0
|
|
20240306,162600,1177999770,8190,8190,8190,8190,0
|
|
20240306,162500,1177999770,8190,8190,8190,8190,0
|
|
20240306,162400,1177999770,8190,8190,8190,8190,0
|
|
20240306,162300,1177999770,8190,8190,8190,8190,0
|
|
20240306,162200,1177999770,8190,8190,8190,8190,0
|
|
20240306,162100,1177999770,8190,8190,8190,8190,0
|
|
20240306,162000,1177999770,8190,8190,8190,8190,0
|
|
20240306,161900,1177999770,8190,8190,8190,8190,0
|
|
20240306,161800,1177999770,8190,8190,8190,8190,0
|
|
20240306,161700,1177999770,8190,8190,8190,8190,0
|
|
20240306,161600,1177999770,8190,8190,8190,8190,0
|
|
20240306,161500,1177999770,8190,8190,8190,8190,0
|
|
20240306,161400,1177999770,8190,8190,8190,8190,0
|
|
20240306,161300,1177999770,8190,8190,8190,8190,0
|
|
20240306,161200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,161100,1177999770,8190,8190,8190,8190,0
|
|
20240306,161000,1177999770,8190,8190,8190,8190,0
|
|
20240306,160900,1177999770,8190,8190,8190,8190,0
|
|
20240306,160800,1177999770,8190,8190,8190,8190,0
|
|
20240306,160700,1177999770,8190,8190,8190,8190,0
|
|
20240306,160600,1177999770,8190,8190,8190,8190,0
|
|
20240306,160500,1177999770,8190,8190,8190,8190,0
|
|
20240306,160400,1177999770,8190,8190,8190,8190,0
|
|
20240306,160300,1177999770,8190,8190,8190,8190,0
|
|
20240306,160200,1177999770,8190,8190,8190,8190,0
|
|
20240306,160100,1177999770,8190,8190,8190,8190,0
|
|
20240306,160000,1177999770,8190,8190,8190,8190,0
|
|
20240306,155900,1177999770,8190,8190,8190,8190,0
|
|
20240306,155800,1177999770,8190,8190,8190,8190,0
|
|
20240306,155700,1177999770,8190,8190,8190,8190,0
|
|
20240306,155600,1177999770,8190,8190,8190,8190,0
|
|
20240306,155500,1177999770,8190,8190,8190,8190,0
|
|
20240306,155400,1177999770,8190,8190,8190,8190,0
|
|
20240306,155300,1177999770,8190,8190,8190,8190,0
|
|
20240306,155200,1177999770,8190,8190,8190,8190,0
|
|
20240306,155100,1177999770,8190,8190,8190,8190,0
|
|
20240306,155000,1177999770,8190,8190,8190,8190,0
|
|
20240306,154900,1177999770,8190,8190,8190,8190,0
|
|
20240306,154800,1177999770,8190,8190,8190,8190,0
|
|
20240306,154700,1177999770,8190,8190,8190,8190,0
|
|
20240306,154600,1177999770,8190,8190,8190,8190,0
|
|
20240306,154500,1177999770,8190,8190,8190,8190,0
|
|
20240306,154400,1177999770,8190,8190,8190,8190,0
|
|
20240306,154300,1177999770,8190,8190,8190,8190,0
|
|
20240306,154200,1177999770,8190,8190,8190,8190,5308
|
|
20240306,154100,1177999770,8190,8190,8190,8190,0
|
|
20240306,154000,1177999770,8190,8190,8190,8190,0
|
|
20240306,153900,1177999770,8190,8190,8190,8190,0
|
|
20240306,153800,1177999770,8190,8190,8190,8190,0
|
|
20240306,153700,1177999770,8190,8190,8190,8190,0
|
|
20240306,153600,1177999770,8190,8190,8190,8190,0
|
|
20240306,153500,1177999770,8190,8190,8190,8190,0
|
|
20240306,153400,1177999770,8190,8190,8190,8190,0
|
|
20240306,153300,1177999770,8190,8190,8190,8190,0
|
|
20240306,153200,1177999770,8190,8190,8190,8190,0
|
|
20240306,153100,1177999770,8190,8190,8190,8190,0
|
|
20240306,153000,1177999770,8190,8190,8190,8190,5308
|
|
20240306,152900,1134527250,8200,8200,8200,8200,0
|
|
20240306,152800,1134527250,8200,8200,8200,8200,0
|
|
20240306,152700,1134527250,8200,8200,8200,8200,0
|
|
20240306,152600,1134527250,8200,8200,8200,8200,0
|
|
20240306,152500,1134527250,8200,8200,8200,8200,0
|
|
20240306,152400,1134527250,8200,8200,8200,8200,0
|
|
20240306,152300,1134527250,8200,8200,8200,8200,0
|
|
20240306,152200,1134527250,8200,8200,8200,8200,0
|
|
20240306,152100,1134527250,8200,8200,8200,8200,0
|
|
20240306,152000,1134527250,8200,8200,8200,8200,0
|
|
20240306,151900,1134527250,8200,8200,8200,8190,908
|
|
20240306,151800,1127090640,8200,8230,8230,8180,7247
|
|
20240306,151700,1067632050,8230,8240,8240,8230,1174
|
|
20240306,151600,1057969220,8240,8220,8240,8220,28
|
|
20240306,151500,1057738880,8220,8220,8220,8220,1452
|
|
20240306,151400,1045803440,8230,8230,8230,8220,89
|
|
20240306,151300,1045071140,8230,8230,8230,8220,232
|
|
20240306,151200,1043162100,8240,8240,8250,8230,3222
|
|
20240306,151100,1016638070,8240,8240,8250,8240,385
|
|
20240306,151000,1013465650,8240,8240,8250,8240,459
|
|
20240306,150900,1009683480,8240,8250,8250,8240,15
|
|
20240306,150800,1009559740,8240,8240,8250,8240,28
|
|
20240306,150700,1009328910,8230,8240,8240,8230,721
|
|
20240306,150600,1003390500,8250,8240,8250,8240,139
|
|
20240306,150500,1002245090,8240,8250,8250,8240,808
|
|
20240306,150400,995581660,8250,8250,8250,8250,0
|
|
20240306,150300,995581660,8250,8250,8250,8250,117
|
|
20240306,150200,994616410,8250,8250,8250,8250,0
|
|
20240306,150100,994616410,8250,8250,8250,8250,0
|
|
20240306,150000,994616410,8250,8270,8270,8250,26
|
|
20240306,145900,994401680,8250,8280,8280,8250,113
|
|
20240306,145800,993466070,8280,8280,8280,8280,297
|
|
20240306,145700,991006910,8280,8280,8280,8280,27
|
|
20240306,145600,990783350,8250,8260,8280,8250,542
|
|
20240306,145500,986311160,8290,8260,8290,8260,27
|
|
20240306,145400,986087520,8290,8290,8290,8290,34
|
|
20240306,145300,985805660,8290,8290,8290,8290,118
|
|
20240306,145200,984827440,8250,8270,8300,8250,103
|
|
20240306,145100,983975410,8270,8240,8270,8240,79
|
|
20240306,145000,983322660,8240,8240,8240,8240,23
|
|
20240306,144900,983133140,8240,8240,8240,8240,14
|
|
20240306,144800,983017780,8240,8250,8250,8240,552
|
|
20240306,144700,978463800,8250,8250,8250,8250,5
|
|
20240306,144600,978422550,8240,8240,8240,8240,50
|
|
20240306,144500,978010550,8240,8240,8250,8240,603
|
|
20240306,144400,973041700,8250,8250,8250,8250,4
|
|
20240306,144300,973008700,8250,8240,8250,8240,1040
|
|
20240306,144200,964438220,8250,8250,8250,8250,2
|
|
20240306,144100,964421720,8250,8240,8250,8240,22
|
|
20240306,144000,964240390,8250,8250,8250,8250,10
|
|
20240306,143900,964157890,8250,8250,8250,8240,344
|
|
20240306,143800,961320030,8250,8250,8250,8250,101
|
|
20240306,143700,960486780,8240,8240,8240,8240,46
|
|
20240306,143600,960107740,8250,8250,8250,8250,3
|
|
20240306,143500,960082990,8250,8250,8250,8250,7
|
|
20240306,143400,960025240,8240,8250,8250,8240,1040
|
|
20240306,143300,951445780,8250,8260,8270,8250,1067
|
|
20240306,143200,942642370,8250,8250,8250,8250,50
|
|
20240306,143100,942229870,8250,8250,8250,8250,20
|
|
20240306,143000,942064870,8270,8260,8270,8250,163
|
|
20240306,142900,940718610,8270,8270,8270,8270,0
|
|
20240306,142800,940718610,8270,8260,8270,8260,2
|
|
20240306,142700,940702080,8260,8260,8260,8260,97
|
|
20240306,142600,939900860,8270,8240,8270,8240,1277
|
|
20240306,142500,929365550,8250,8250,8250,8250,0
|
|
20240306,142400,929365550,8250,8250,8250,8250,43
|
|
20240306,142300,929010800,8250,8250,8250,8250,5
|
|
20240306,142200,928969550,8250,8250,8250,8250,1
|
|
20240306,142100,928961300,8240,8240,8240,8240,0
|
|
20240306,142000,928961300,8240,8240,8240,8240,5
|
|
20240306,141900,928920100,8230,8230,8230,8230,0
|
|
20240306,141800,928920100,8230,8260,8260,8220,4572
|
|
20240306,141700,891257780,8260,8260,8260,8260,0
|
|
20240306,141600,891257780,8260,8270,8270,8260,781
|
|
20240306,141500,884806220,8270,8270,8270,8270,10
|
|
20240306,141400,884723520,8260,8260,8260,8260,38
|
|
20240306,141300,884409640,8270,8270,8270,8270,261
|
|
20240306,141200,882251170,8280,8280,8280,8280,12
|
|
20240306,141100,882151810,8280,8270,8280,8260,154
|
|
20240306,141000,880878640,8260,8260,8260,8260,0
|
|
20240306,140900,880878640,8260,8260,8260,8260,100
|
|
20240306,140800,880052640,8270,8270,8270,8270,1
|
|
20240306,140700,880044370,8270,8270,8270,8260,1234
|
|
20240306,140600,869839220,8270,8270,8270,8270,2
|
|
20240306,140500,869822680,8260,8260,8260,8260,389
|
|
20240306,140400,866609540,8270,8270,8270,8270,3
|
|
20240306,140300,866584730,8270,8260,8270,8260,272
|
|
20240306,140200,864335690,8270,8270,8270,8270,71
|
|
20240306,140100,863748520,8270,8270,8270,8270,1
|
|
20240306,140000,863740250,8260,8270,8270,8260,10
|
|
20240306,135900,863657590,8290,8270,8290,8270,106
|
|
20240306,135800,862780850,8260,8260,8260,8260,743
|
|
20240306,135700,856643670,8270,8270,8270,8270,474
|
|
20240306,135600,852723690,8270,8300,8300,8270,24
|
|
20240306,135500,852525180,8300,8270,8300,8270,9
|
|
20240306,135400,852450720,8260,8300,8300,8260,1476
|
|
20240306,135300,840255760,8300,8300,8300,8300,25
|
|
20240306,135200,840048260,8300,8270,8300,8270,105
|
|
20240306,135100,839178660,8280,8270,8280,8270,13
|
|
20240306,135000,839071140,8270,8270,8270,8260,33
|
|
20240306,134900,838798250,8270,8260,8270,8260,14
|
|
20240306,134800,838682500,8260,8270,8270,8260,415
|
|
20240306,134700,835253140,8270,8270,8270,8270,0
|
|
20240306,134600,835253140,8270,8270,8270,8270,1500
|
|
20240306,134500,822848140,8270,8290,8290,8270,3040
|
|
20240306,134400,797666420,8300,8300,8300,8300,247
|
|
20240306,134300,795616320,8290,8300,8300,8290,1014
|
|
20240306,134200,787200260,8300,8300,8300,8300,31
|
|
20240306,134100,786942960,8290,8290,8290,8290,1
|
|
20240306,134000,786934670,8300,8300,8300,8300,1
|
|
20240306,133900,786926370,8300,8300,8300,8300,1
|
|
20240306,133800,786918070,8290,8290,8290,8290,21
|
|
20240306,133700,786743980,8300,8300,8300,8300,0
|
|
20240306,133600,786743980,8300,8300,8300,8300,0
|
|
20240306,133500,786743980,8300,8300,8300,8300,0
|
|
20240306,133400,786743980,8300,8300,8300,8300,3
|
|
20240306,133300,786719080,8290,8290,8290,8290,54
|
|
20240306,133200,786271420,8290,8290,8290,8290,1
|
|
20240306,133100,786263130,8280,8280,8280,8280,3
|
|
20240306,133000,786238290,8280,8290,8290,8280,134
|
|
20240306,132900,785128070,8280,8300,8300,8280,4
|
|
20240306,132800,785094920,8280,8280,8280,8280,0
|
|
20240306,132700,785094920,8280,8300,8300,8280,139
|
|
20240306,132600,783943820,8280,8280,8290,8280,217
|
|
20240306,132500,782145060,8290,8290,8290,8290,2
|
|
20240306,132400,782128480,8290,8290,8290,8290,551
|
|
20240306,132300,777560690,8280,8280,8290,8280,106
|
|
20240306,132200,776682910,8290,8290,8290,8280,5
|
|
20240306,132100,776641490,8290,8290,8290,8290,2
|
|
20240306,132000,776624910,8280,8280,8280,8280,27
|
|
20240306,131900,776401350,8280,8290,8290,8280,16
|
|
20240306,131800,776268850,8290,8280,8290,8280,2
|
|
20240306,131700,776252280,8290,8280,8290,8280,190
|
|
20240306,131600,774678030,8280,8290,8290,8280,366
|
|
20240306,131500,771644090,8290,8290,8290,8290,22
|
|
20240306,131400,771461710,8290,8290,8290,8290,0
|
|
20240306,131300,771461710,8290,8290,8300,8290,1129
|
|
20240306,131200,762102030,8290,8290,8290,8280,443
|
|
20240306,131100,758433460,8280,8290,8290,8280,13
|
|
20240306,131000,758325720,8290,8290,8290,8290,184
|
|
20240306,130900,756800360,8290,8290,8290,8290,1
|
|
20240306,130800,756792070,8290,8290,8290,8290,239
|
|
20240306,130700,754810760,8290,8290,8290,8290,1
|
|
20240306,130600,754802470,8290,8310,8310,8290,457
|
|
20240306,130500,751012070,8300,8310,8310,8300,16
|
|
20240306,130400,750879260,8290,8300,8310,8290,260
|
|
20240306,130300,748720850,8300,8300,8300,8300,0
|
|
20240306,130200,748720850,8300,8300,8300,8300,2
|
|
20240306,130100,748704250,8300,8280,8300,8280,91
|
|
20240306,130000,747950750,8280,8290,8290,8280,4940
|
|
20240306,125900,707017140,8300,8300,8300,8300,475
|
|
20240306,125800,703074640,8300,8300,8300,8300,0
|
|
20240306,125700,703074640,8300,8300,8300,8300,14
|
|
20240306,125600,702958440,8300,8300,8300,8300,0
|
|
20240306,125500,702958440,8300,8300,8300,8300,2
|
|
20240306,125400,702941840,8300,8300,8300,8300,0
|
|
20240306,125300,702941840,8300,8300,8300,8300,25
|
|
20240306,125200,702734340,8310,8310,8310,8310,0
|
|
20240306,125100,702734340,8310,8310,8310,8310,0
|
|
20240306,125000,702734340,8310,8310,8310,8310,5
|
|
20240306,124900,702692790,8310,8310,8310,8310,30
|
|
20240306,124800,702443490,8290,8290,8290,8290,3
|
|
20240306,124700,702418620,8300,8300,8300,8300,12
|
|
20240306,124600,702319020,8290,8290,8290,8290,0
|
|
20240306,124500,702319020,8290,8290,8310,8290,1423
|
|
20240306,124400,690522330,8290,8290,8290,8290,15
|
|
20240306,124300,690397980,8290,8290,8290,8290,0
|
|
20240306,124200,690397980,8290,8300,8300,8290,33
|
|
20240306,124100,690124330,8300,8290,8300,8290,133
|
|
20240306,124000,689021440,8290,8290,8290,8290,0
|
|
20240306,123900,689021440,8290,8290,8290,8290,916
|
|
20240306,123800,681427800,8290,8300,8300,8290,2361
|
|
20240306,123700,661844800,8300,8310,8310,8300,79
|
|
20240306,123600,661188330,8310,8300,8310,8300,2051
|
|
20240306,123500,644165020,8300,8300,8300,8300,6
|
|
20240306,123400,644115220,8300,8300,8300,8300,0
|
|
20240306,123300,644115220,8300,8300,8300,8300,85
|
|
20240306,123200,643409720,8300,8300,8300,8300,10
|
|
20240306,123100,643326720,8300,8300,8300,8300,103
|
|
20240306,123000,642471820,8290,8300,8300,8290,50
|
|
20240306,122900,642056860,8300,8300,8300,8300,2
|
|
20240306,122800,642040260,8290,8300,8300,8290,231
|
|
20240306,122700,640125260,8290,8290,8300,8290,95
|
|
20240306,122600,639337700,8290,8290,8290,8290,3
|
|
20240306,122500,639312830,8300,8300,8300,8300,0
|
|
20240306,122400,639312830,8300,8300,8300,8300,0
|
|
20240306,122300,639312830,8300,8300,8300,8300,103
|
|
20240306,122200,638457930,8290,8300,8300,8290,11
|
|
20240306,122100,638366640,8300,8300,8300,8300,0
|
|
20240306,122000,638366640,8300,8290,8300,8280,68
|
|
20240306,121900,637802850,8290,8290,8290,8290,4
|
|
20240306,121800,637769690,8280,8280,8280,8280,0
|
|
20240306,121700,637769690,8280,8290,8290,8280,1406
|
|
20240306,121600,626123480,8290,8300,8300,8290,52
|
|
20240306,121500,625692380,8310,8310,8310,8300,4
|
|
20240306,121400,625659160,8310,8310,8310,8310,0
|
|
20240306,121300,625659160,8310,8300,8310,8300,7
|
|
20240306,121200,625601050,8300,8300,8300,8300,1
|
|
20240306,121100,625592750,8300,8300,8300,8300,13
|
|
20240306,121000,625484850,8310,8310,8310,8310,26
|
|
20240306,120900,625268790,8310,8310,8310,8310,4
|
|
20240306,120800,625235550,8310,8330,8330,8310,2
|
|
20240306,120700,625218910,8280,8300,8300,8280,3272
|
|
20240306,120600,598089840,8300,8300,8300,8300,0
|
|
20240306,120500,598089840,8300,8300,8300,8300,0
|
|
20240306,120400,598089840,8300,8300,8300,8300,107
|
|
20240306,120300,597201740,8300,8300,8300,8300,7
|
|
20240306,120200,597143640,8300,8310,8310,8300,75
|
|
20240306,120100,596521130,8310,8310,8310,8300,194
|
|
20240306,120000,594909430,8310,8310,8310,8310,14
|
|
20240306,115900,594793090,8310,8310,8310,8310,2
|
|
20240306,115800,594776470,8310,8310,8310,8310,2
|
|
20240306,115700,594759850,8310,8310,8310,8310,3
|
|
20240306,115600,594734920,8310,8310,8310,8310,0
|
|
20240306,115500,594734920,8310,8310,8310,8310,201
|
|
20240306,115400,593064610,8330,8320,8330,8310,302
|
|
20240306,115300,590553460,8320,8310,8320,8310,126
|
|
20240306,115200,589506390,8310,8310,8310,8310,216
|
|
20240306,115100,587711430,8310,8310,8310,8310,0
|
|
20240306,115000,587711430,8310,8310,8310,8310,2
|
|
20240306,114900,587694810,8300,8300,8300,8300,0
|
|
20240306,114800,587694810,8300,8300,8300,8300,1
|
|
20240306,114700,587686510,8310,8310,8310,8310,13
|
|
20240306,114600,587578480,8310,8310,8310,8310,1
|
|
20240306,114500,587570170,8300,8300,8300,8300,4
|
|
20240306,114400,587536970,8320,8300,8320,8300,17
|
|
20240306,114300,587395850,8300,8300,8300,8300,1
|
|
20240306,114200,587387550,8290,8300,8300,8290,69
|
|
20240306,114100,586814990,8300,8300,8300,8300,2
|
|
20240306,114000,586798390,8320,8300,8320,8290,301
|
|
20240306,113900,584302700,8300,8300,8300,8300,1
|
|
20240306,113800,584294400,8320,8320,8320,8320,0
|
|
20240306,113700,584294400,8320,8320,8320,8320,30
|
|
20240306,113600,584044800,8290,8290,8290,8290,0
|
|
20240306,113500,584044800,8290,8290,8290,8290,2
|
|
20240306,113400,584028220,8290,8290,8290,8290,3
|
|
20240306,113300,584003350,8290,8290,8290,8290,215
|
|
20240306,113200,582221000,8310,8310,8310,8310,0
|
|
20240306,113100,582221000,8310,8310,8310,8310,0
|
|
20240306,113000,582221000,8310,8290,8310,8290,4
|
|
20240306,112900,582187820,8290,8290,8290,8290,906
|
|
20240306,112800,574677080,8290,8290,8290,8290,500
|
|
20240306,112700,570532080,8290,8310,8310,8290,615
|
|
20240306,112600,565422880,8310,8310,8310,8300,1718
|
|
20240306,112500,551153440,8310,8310,8310,8310,254
|
|
20240306,112400,549042700,8320,8320,8320,8320,22
|
|
20240306,112300,548859660,8320,8320,8320,8320,4
|
|
20240306,112200,548826380,8320,8320,8320,8310,15
|
|
20240306,112100,548701620,8320,8320,8320,8320,1
|
|
20240306,112000,548693300,8320,8320,8320,8310,525
|
|
20240306,111900,544325460,8320,8320,8320,8320,2
|
|
20240306,111800,544308820,8330,8330,8330,8330,0
|
|
20240306,111700,544308820,8330,8320,8330,8320,72
|
|
20240306,111600,543709770,8320,8320,8320,8320,1292
|
|
20240306,111500,532960330,8320,8320,8320,8320,68
|
|
20240306,111400,532394570,8320,8320,8320,8320,202
|
|
20240306,111300,530713930,8320,8320,8320,8320,3
|
|
20240306,111200,530688970,8320,8320,8320,8310,1131
|
|
20240306,111100,521283110,8330,8330,8330,8330,132
|
|
20240306,111000,520183550,8320,8320,8320,8320,231
|
|
20240306,110900,518261630,8330,8330,8330,8330,373
|
|
20240306,110800,515154540,8350,8350,8350,8350,23
|
|
20240306,110700,514962490,8350,8330,8350,8330,106
|
|
20240306,110600,514079450,8330,8350,8350,8330,433
|
|
20240306,110500,510472500,8350,8350,8350,8350,283
|
|
20240306,110400,508109450,8350,8370,8370,8330,5155
|
|
20240306,110300,465040700,8360,8370,8370,8360,3
|
|
20240306,110200,465015610,8370,8370,8370,8370,32
|
|
20240306,110100,464747770,8380,8370,8380,8370,4
|
|
20240306,110000,464714280,8370,8370,8370,8370,475
|
|
20240306,105900,460738530,8370,8370,8370,8370,1653
|
|
20240306,105800,446902920,8380,8380,8380,8380,0
|
|
20240306,105700,446902920,8380,8380,8380,8380,1
|
|
20240306,105600,446894540,8380,8380,8380,8380,1
|
|
20240306,105500,446886160,8370,8370,8370,8370,0
|
|
20240306,105400,446886160,8370,8370,8370,8370,14
|
|
20240306,105300,446768980,8370,8370,8370,8370,0
|
|
20240306,105200,446768980,8370,8370,8370,8370,1
|
|
20240306,105100,446760610,8370,8370,8370,8370,1
|
|
20240306,105000,446752240,8370,8370,8370,8370,14
|
|
20240306,104900,446635060,8370,8370,8370,8370,4
|
|
20240306,104800,446601580,8390,8380,8390,8380,505
|
|
20240306,104700,442369320,8380,8380,8380,8380,146
|
|
20240306,104600,441145840,8380,8380,8380,8380,83
|
|
20240306,104500,440450300,8380,8380,8380,8380,2
|
|
20240306,104400,440433540,8370,8370,8370,8370,0
|
|
20240306,104300,440433540,8370,8370,8370,8370,0
|
|
20240306,104200,440433540,8370,8370,8370,8370,39
|
|
20240306,104100,440107110,8370,8370,8370,8370,242
|
|
20240306,104000,438081570,8370,8370,8370,8370,238
|
|
20240306,103900,436089510,8370,8370,8370,8370,169
|
|
20240306,103800,434674980,8370,8390,8390,8370,103
|
|
20240306,103700,433810870,8390,8390,8390,8390,0
|
|
20240306,103600,433810870,8390,8370,8390,8370,94
|
|
20240306,103500,433023890,8390,8380,8390,8380,34
|
|
20240306,103400,432738920,8380,8370,8380,8370,6
|
|
20240306,103300,432688670,8380,8380,8380,8380,579
|
|
20240306,103200,427836650,8380,8380,8380,8370,1105
|
|
20240306,103100,418576760,8380,8380,8380,8380,30
|
|
20240306,103000,418325360,8380,8390,8390,8380,10
|
|
20240306,102900,418241520,8380,8390,8390,8380,113
|
|
20240306,102800,417293490,8390,8390,8390,8390,947
|
|
20240306,102700,409348160,8390,8380,8390,8380,2079
|
|
20240306,102600,391906140,8380,8390,8390,8380,156
|
|
20240306,102500,390597340,8390,8380,8390,8380,373
|
|
20240306,102400,387471590,8380,8370,8380,8370,21
|
|
20240306,102300,387295750,8370,8370,8370,8370,200
|
|
20240306,102200,385621750,8370,8380,8380,8370,4
|
|
20240306,102100,385588250,8370,8370,8370,8370,214
|
|
20240306,102000,383797070,8380,8380,8380,8380,3
|
|
20240306,101900,383771930,8380,8370,8380,8370,52
|
|
20240306,101800,383336190,8380,8370,8380,8370,2
|
|
20240306,101700,383319440,8360,8360,8360,8360,200
|
|
20240306,101600,381647440,8360,8370,8370,8360,155
|
|
20240306,101500,380351590,8370,8370,8370,8360,257
|
|
20240306,101400,378200640,8360,8380,8380,8360,800
|
|
20240306,101300,371502640,8360,8370,8380,8360,302
|
|
20240306,101200,368977890,8360,8360,8360,8360,14
|
|
20240306,101100,368860850,8360,8360,8360,8360,17
|
|
20240306,101000,368718730,8370,8370,8370,8370,0
|
|
20240306,100900,368718730,8370,8370,8370,8370,116
|
|
20240306,100800,367747810,8370,8370,8380,8370,562
|
|
20240306,100700,363042870,8370,8370,8370,8370,1
|
|
20240306,100600,363034500,8370,8390,8390,8370,19
|
|
20240306,100500,362875390,8370,8370,8370,8370,0
|
|
20240306,100400,362875390,8370,8380,8390,8370,139
|
|
20240306,100300,361710740,8380,8390,8390,8380,6
|
|
20240306,100200,361660450,8390,8390,8390,8390,0
|
|
20240306,100100,361660450,8390,8370,8390,8370,278
|
|
20240306,100000,359333470,8370,8380,8380,8370,853
|
|
20240306,095900,352188860,8380,8390,8390,8380,50
|
|
20240306,095800,351769710,8380,8380,8390,8380,1066
|
|
20240306,095700,342826630,8380,8380,8380,8380,0
|
|
20240306,095600,342826630,8380,8380,8380,8380,1049
|
|
20240306,095500,334036010,8380,8380,8380,8370,1642
|
|
20240306,095400,320276870,8370,8370,8370,8370,0
|
|
20240306,095300,320276870,8370,8370,8370,8370,1343
|
|
20240306,095200,309035960,8370,8370,8370,8370,4
|
|
20240306,095100,309002480,8390,8380,8390,8380,28
|
|
20240306,095000,308767830,8380,8370,8380,8370,28
|
|
20240306,094900,308533290,8370,8370,8380,8370,26
|
|
20240306,094800,308315570,8360,8380,8380,8360,1496
|
|
20240306,094700,295795330,8370,8370,8370,8370,0
|
|
20240306,094600,295795330,8370,8390,8390,8370,19
|
|
20240306,094500,295636200,8370,8380,8380,8370,523
|
|
20240306,094400,291253480,8370,8370,8370,8370,10
|
|
20240306,094300,291169780,8380,8380,8380,8380,455
|
|
20240306,094200,287356880,8380,8390,8390,8380,62
|
|
20240306,094100,286836740,8390,8380,8390,8380,63
|
|
20240306,094000,286308230,8380,8380,8380,8370,28
|
|
20240306,093900,286073730,8380,8380,8380,8380,2
|
|
20240306,093800,286056970,8380,8380,8390,8380,17
|
|
20240306,093700,285914500,8380,8370,8380,8370,225
|
|
20240306,093600,284029450,8370,8370,8380,8360,609
|
|
20240306,093500,278932250,8360,8370,8370,8360,1047
|
|
20240306,093400,270169190,8370,8370,8370,8370,51
|
|
20240306,093300,269742320,8370,8370,8380,8360,1928
|
|
20240306,093200,253604920,8380,8380,8380,8370,20
|
|
20240306,093100,253437450,8370,8370,8370,8370,4
|
|
20240306,093000,253403970,8370,8370,8370,8370,0
|
|
20240306,092900,253403970,8370,8370,8370,8370,4
|
|
20240306,092800,253370490,8400,8400,8400,8400,20
|
|
20240306,092700,253202490,8400,8390,8400,8390,58
|
|
20240306,092600,252715350,8370,8400,8400,8370,75
|
|
20240306,092500,252087570,8400,8400,8400,8400,0
|
|
20240306,092400,252087570,8400,8380,8400,8380,7
|
|
20240306,092300,252028870,8370,8370,8370,8370,65
|
|
20240306,092200,251484820,8380,8380,8380,8380,1632
|
|
20240306,092100,237808660,8390,8380,8390,8380,20
|
|
20240306,092000,237640910,8380,8390,8390,8380,1005
|
|
20240306,091900,229209160,8390,8400,8400,8390,315
|
|
20240306,091800,226566170,8400,8390,8400,8390,276
|
|
20240306,091700,224248430,8390,8390,8390,8390,624
|
|
20240306,091600,219013070,8380,8380,8380,8380,800
|
|
20240306,091500,212309070,8380,8360,8380,8360,165
|
|
20240306,091400,210926760,8360,8360,8360,8360,298
|
|
20240306,091300,208435480,8370,8360,8370,8360,321
|
|
20240306,091200,205750850,8360,8360,8370,8360,401
|
|
20240306,091100,202398450,8360,8360,8360,8360,214
|
|
20240306,091000,200609410,8370,8370,8370,8370,200
|
|
20240306,090900,198935410,8360,8390,8390,8360,1295
|
|
20240306,090800,188100270,8380,8380,8390,8380,1797
|
|
20240306,090700,173041400,8380,8370,8380,8370,25
|
|
20240306,090600,172832140,8370,8360,8370,8360,429
|
|
20240306,090500,169245680,8360,8370,8380,8360,787
|
|
20240306,090400,162658290,8370,8370,8380,8370,378
|
|
20240306,090300,159494420,8370,8380,8380,8350,2645
|
|
20240306,090200,137367590,8390,8410,8410,8390,1363
|
|
20240306,090100,125925710,8400,8400,8420,8390,2706
|
|
20240306,090000,103180060,8400,8440,8440,8370,12228
|