674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201100,731696360,8110,8110,8110,8110,2227
|
|
20240308,201000,731696360,8110,8110,8110,8110,0
|
|
20240308,200900,731696360,8110,8110,8110,8110,0
|
|
20240308,200800,731696360,8110,8110,8110,8110,0
|
|
20240308,200700,731696360,8110,8110,8110,8110,0
|
|
20240308,200600,731696360,8110,8110,8110,8110,0
|
|
20240308,200500,731696360,8110,8110,8110,8110,0
|
|
20240308,200400,731696360,8110,8110,8110,8110,0
|
|
20240308,200300,731696360,8110,8110,8110,8110,0
|
|
20240308,200200,731696360,8110,8110,8110,8110,0
|
|
20240308,200100,731696360,8110,8110,8110,8110,0
|
|
20240308,200000,731696360,8110,8110,8110,8110,0
|
|
20240308,195900,731696360,8110,8110,8110,8110,0
|
|
20240308,195800,731696360,8110,8110,8110,8110,0
|
|
20240308,195700,731696360,8110,8110,8110,8110,0
|
|
20240308,195600,731696360,8110,8110,8110,8110,0
|
|
20240308,195500,731696360,8110,8110,8110,8110,0
|
|
20240308,195400,731696360,8110,8110,8110,8110,0
|
|
20240308,195300,731696360,8110,8110,8110,8110,0
|
|
20240308,195200,731696360,8110,8110,8110,8110,0
|
|
20240308,195100,731696360,8110,8110,8110,8110,0
|
|
20240308,195000,731696360,8110,8110,8110,8110,0
|
|
20240308,194900,731696360,8110,8110,8110,8110,0
|
|
20240308,194800,731696360,8110,8110,8110,8110,0
|
|
20240308,194700,731696360,8110,8110,8110,8110,0
|
|
20240308,194600,731696360,8110,8110,8110,8110,0
|
|
20240308,194500,731696360,8110,8110,8110,8110,0
|
|
20240308,194400,731696360,8110,8110,8110,8110,0
|
|
20240308,194300,731696360,8110,8110,8110,8110,0
|
|
20240308,194200,731696360,8110,8110,8110,8110,0
|
|
20240308,194100,731696360,8110,8110,8110,8110,2227
|
|
20240308,194000,731696360,8110,8110,8110,8110,0
|
|
20240308,193900,731696360,8110,8110,8110,8110,0
|
|
20240308,193800,731696360,8110,8110,8110,8110,0
|
|
20240308,193700,731696360,8110,8110,8110,8110,0
|
|
20240308,193600,731696360,8110,8110,8110,8110,0
|
|
20240308,193500,731696360,8110,8110,8110,8110,0
|
|
20240308,193400,731696360,8110,8110,8110,8110,0
|
|
20240308,193300,731696360,8110,8110,8110,8110,0
|
|
20240308,193200,731696360,8110,8110,8110,8110,0
|
|
20240308,193100,731696360,8110,8110,8110,8110,0
|
|
20240308,193000,731696360,8110,8110,8110,8110,0
|
|
20240308,192900,731696360,8110,8110,8110,8110,0
|
|
20240308,192800,731696360,8110,8110,8110,8110,0
|
|
20240308,192700,731696360,8110,8110,8110,8110,0
|
|
20240308,192600,731696360,8110,8110,8110,8110,0
|
|
20240308,192500,731696360,8110,8110,8110,8110,0
|
|
20240308,192400,731696360,8110,8110,8110,8110,0
|
|
20240308,192300,731696360,8110,8110,8110,8110,0
|
|
20240308,192200,731696360,8110,8110,8110,8110,0
|
|
20240308,192100,731696360,8110,8110,8110,8110,0
|
|
20240308,192000,731696360,8110,8110,8110,8110,0
|
|
20240308,191900,731696360,8110,8110,8110,8110,0
|
|
20240308,191800,731696360,8110,8110,8110,8110,0
|
|
20240308,191700,731696360,8110,8110,8110,8110,0
|
|
20240308,191600,731696360,8110,8110,8110,8110,0
|
|
20240308,191500,731696360,8110,8110,8110,8110,0
|
|
20240308,191400,731696360,8110,8110,8110,8110,0
|
|
20240308,191300,731696360,8110,8110,8110,8110,0
|
|
20240308,191200,731696360,8110,8110,8110,8110,0
|
|
20240308,191100,731696360,8110,8110,8110,8110,2227
|
|
20240308,191000,731696360,8110,8110,8110,8110,0
|
|
20240308,190900,731696360,8110,8110,8110,8110,0
|
|
20240308,190800,731696360,8110,8110,8110,8110,0
|
|
20240308,190700,731696360,8110,8110,8110,8110,0
|
|
20240308,190600,731696360,8110,8110,8110,8110,0
|
|
20240308,190500,731696360,8110,8110,8110,8110,0
|
|
20240308,190400,731696360,8110,8110,8110,8110,0
|
|
20240308,190300,731696360,8110,8110,8110,8110,0
|
|
20240308,190200,731696360,8110,8110,8110,8110,0
|
|
20240308,190100,731696360,8110,8110,8110,8110,0
|
|
20240308,190000,731696360,8110,8110,8110,8110,0
|
|
20240308,185900,731696360,8110,8110,8110,8110,0
|
|
20240308,185800,731696360,8110,8110,8110,8110,0
|
|
20240308,185700,731696360,8110,8110,8110,8110,0
|
|
20240308,185600,731696360,8110,8110,8110,8110,0
|
|
20240308,185500,731696360,8110,8110,8110,8110,0
|
|
20240308,185400,731696360,8110,8110,8110,8110,0
|
|
20240308,185300,731696360,8110,8110,8110,8110,0
|
|
20240308,185200,731696360,8110,8110,8110,8110,0
|
|
20240308,185100,731696360,8110,8110,8110,8110,0
|
|
20240308,185000,731696360,8110,8110,8110,8110,0
|
|
20240308,184900,731696360,8110,8110,8110,8110,0
|
|
20240308,184800,731696360,8110,8110,8110,8110,0
|
|
20240308,184700,731696360,8110,8110,8110,8110,0
|
|
20240308,184600,731696360,8110,8110,8110,8110,0
|
|
20240308,184500,731696360,8110,8110,8110,8110,0
|
|
20240308,184400,731696360,8110,8110,8110,8110,0
|
|
20240308,184300,731696360,8110,8110,8110,8110,0
|
|
20240308,184200,731696360,8110,8110,8110,8110,0
|
|
20240308,184100,731696360,8110,8110,8110,8110,2227
|
|
20240308,184000,731696360,8110,8110,8110,8110,0
|
|
20240308,183900,731696360,8110,8110,8110,8110,0
|
|
20240308,183800,731696360,8110,8110,8110,8110,0
|
|
20240308,183700,731696360,8110,8110,8110,8110,0
|
|
20240308,183600,731696360,8110,8110,8110,8110,0
|
|
20240308,183500,731696360,8110,8110,8110,8110,0
|
|
20240308,183400,731696360,8110,8110,8110,8110,0
|
|
20240308,183300,731696360,8110,8110,8110,8110,0
|
|
20240308,183200,731696360,8110,8110,8110,8110,0
|
|
20240308,183100,731696360,8110,8110,8110,8110,0
|
|
20240308,183000,731696360,8110,8110,8110,8110,0
|
|
20240308,182900,731696360,8110,8110,8110,8110,0
|
|
20240308,182800,731696360,8110,8110,8110,8110,0
|
|
20240308,182700,731696360,8110,8110,8110,8110,0
|
|
20240308,182600,731696360,8110,8110,8110,8110,0
|
|
20240308,182500,731696360,8110,8110,8110,8110,0
|
|
20240308,182400,731696360,8110,8110,8110,8110,0
|
|
20240308,182300,731696360,8110,8110,8110,8110,0
|
|
20240308,182200,731696360,8110,8110,8110,8110,0
|
|
20240308,182100,731696360,8110,8110,8110,8110,0
|
|
20240308,182000,731696360,8110,8110,8110,8110,0
|
|
20240308,181900,731696360,8110,8110,8110,8110,0
|
|
20240308,181800,731696360,8110,8110,8110,8110,0
|
|
20240308,181700,731696360,8110,8110,8110,8110,0
|
|
20240308,181600,731696360,8110,8110,8110,8110,0
|
|
20240308,181500,731696360,8110,8110,8110,8110,0
|
|
20240308,181400,731696360,8110,8110,8110,8110,0
|
|
20240308,181300,731696360,8110,8110,8110,8110,0
|
|
20240308,181200,731696360,8110,8110,8110,8110,0
|
|
20240308,181100,731696360,8110,8110,8110,8110,2227
|
|
20240308,181000,731696360,8110,8110,8110,8110,0
|
|
20240308,180900,731696360,8110,8110,8110,8110,0
|
|
20240308,180800,731696360,8110,8110,8110,8110,0
|
|
20240308,180700,731696360,8110,8110,8110,8110,0
|
|
20240308,180600,731696360,8110,8110,8110,8110,0
|
|
20240308,180500,731696360,8110,8110,8110,8110,0
|
|
20240308,180400,731696360,8110,8110,8110,8110,0
|
|
20240308,180300,731696360,8110,8110,8110,8110,0
|
|
20240308,180200,731696360,8110,8110,8110,8110,0
|
|
20240308,180100,731696360,8110,8110,8110,8110,0
|
|
20240308,180000,731696360,8110,8110,8110,8110,0
|
|
20240308,175900,731696360,8110,8110,8110,8110,0
|
|
20240308,175800,731696360,8110,8110,8110,8110,0
|
|
20240308,175700,731696360,8110,8110,8110,8110,0
|
|
20240308,175600,731696360,8110,8110,8110,8110,0
|
|
20240308,175500,731696360,8110,8110,8110,8110,0
|
|
20240308,175400,731696360,8110,8110,8110,8110,0
|
|
20240308,175300,731696360,8110,8110,8110,8110,0
|
|
20240308,175200,731696360,8110,8110,8110,8110,0
|
|
20240308,175100,731696360,8110,8110,8110,8110,0
|
|
20240308,175000,731696360,8110,8110,8110,8110,0
|
|
20240308,174900,731696360,8110,8110,8110,8110,0
|
|
20240308,174800,731696360,8110,8110,8110,8110,0
|
|
20240308,174700,731696360,8110,8110,8110,8110,0
|
|
20240308,174600,731696360,8110,8110,8110,8110,0
|
|
20240308,174500,731696360,8110,8110,8110,8110,0
|
|
20240308,174400,731696360,8110,8110,8110,8110,0
|
|
20240308,174300,731696360,8110,8110,8110,8110,0
|
|
20240308,174200,731696360,8110,8110,8110,8110,0
|
|
20240308,174100,731696360,8110,8110,8110,8110,2227
|
|
20240308,174000,731696360,8110,8110,8110,8110,0
|
|
20240308,173900,731696360,8110,8110,8110,8110,0
|
|
20240308,173800,731696360,8110,8110,8110,8110,0
|
|
20240308,173700,731696360,8110,8110,8110,8110,0
|
|
20240308,173600,731696360,8110,8110,8110,8110,0
|
|
20240308,173500,731696360,8110,8110,8110,8110,0
|
|
20240308,173400,731696360,8110,8110,8110,8110,0
|
|
20240308,173300,731696360,8110,8110,8110,8110,0
|
|
20240308,173200,731696360,8110,8110,8110,8110,0
|
|
20240308,173100,731696360,8110,8110,8110,8110,0
|
|
20240308,173000,731696360,8110,8110,8110,8110,0
|
|
20240308,172900,731696360,8110,8110,8110,8110,0
|
|
20240308,172800,731696360,8110,8110,8110,8110,0
|
|
20240308,172700,731696360,8110,8110,8110,8110,0
|
|
20240308,172600,731696360,8110,8110,8110,8110,0
|
|
20240308,172500,731696360,8110,8110,8110,8110,0
|
|
20240308,172400,731696360,8110,8110,8110,8110,0
|
|
20240308,172300,731696360,8110,8110,8110,8110,0
|
|
20240308,172200,731696360,8110,8110,8110,8110,0
|
|
20240308,172100,731696360,8110,8110,8110,8110,0
|
|
20240308,172000,731696360,8110,8110,8110,8110,0
|
|
20240308,171900,731696360,8110,8110,8110,8110,0
|
|
20240308,171800,731696360,8110,8110,8110,8110,0
|
|
20240308,171700,731696360,8110,8110,8110,8110,0
|
|
20240308,171600,731696360,8110,8110,8110,8110,0
|
|
20240308,171500,731696360,8110,8110,8110,8110,0
|
|
20240308,171400,731696360,8110,8110,8110,8110,0
|
|
20240308,171300,731696360,8110,8110,8110,8110,0
|
|
20240308,171200,731696360,8110,8110,8110,8110,0
|
|
20240308,171100,731696360,8110,8110,8110,8110,2227
|
|
20240308,171000,731696360,8110,8110,8110,8110,0
|
|
20240308,170900,731696360,8110,8110,8110,8110,0
|
|
20240308,170800,731696360,8110,8110,8110,8110,0
|
|
20240308,170700,731696360,8110,8110,8110,8110,0
|
|
20240308,170600,731696360,8110,8110,8110,8110,0
|
|
20240308,170500,731696360,8110,8110,8110,8110,0
|
|
20240308,170400,731696360,8110,8110,8110,8110,0
|
|
20240308,170300,731696360,8110,8110,8110,8110,0
|
|
20240308,170200,731696360,8110,8110,8110,8110,0
|
|
20240308,170100,731696360,8110,8110,8110,8110,0
|
|
20240308,170000,731696360,8110,8110,8110,8110,0
|
|
20240308,165900,731696360,8110,8110,8110,8110,0
|
|
20240308,165800,731696360,8110,8110,8110,8110,0
|
|
20240308,165700,731696360,8110,8110,8110,8110,0
|
|
20240308,165600,731696360,8110,8110,8110,8110,0
|
|
20240308,165500,731696360,8110,8110,8110,8110,0
|
|
20240308,165400,731696360,8110,8110,8110,8110,0
|
|
20240308,165300,731696360,8110,8110,8110,8110,0
|
|
20240308,165200,731696360,8110,8110,8110,8110,0
|
|
20240308,165100,731696360,8110,8110,8110,8110,0
|
|
20240308,165000,731696360,8110,8110,8110,8110,0
|
|
20240308,164900,731696360,8110,8110,8110,8110,0
|
|
20240308,164800,731696360,8110,8110,8110,8110,0
|
|
20240308,164700,731696360,8110,8110,8110,8110,0
|
|
20240308,164600,731696360,8110,8110,8110,8110,0
|
|
20240308,164500,731696360,8110,8110,8110,8110,0
|
|
20240308,164400,731696360,8110,8110,8110,8110,0
|
|
20240308,164300,731696360,8110,8110,8110,8110,0
|
|
20240308,164200,731696360,8110,8110,8110,8110,0
|
|
20240308,164100,731696360,8110,8110,8110,8110,2227
|
|
20240308,164000,731696360,8110,8110,8110,8110,0
|
|
20240308,163900,731696360,8110,8110,8110,8110,0
|
|
20240308,163800,731696360,8110,8110,8110,8110,0
|
|
20240308,163700,731696360,8110,8110,8110,8110,0
|
|
20240308,163600,731696360,8110,8110,8110,8110,0
|
|
20240308,163500,731696360,8110,8110,8110,8110,0
|
|
20240308,163400,731696360,8110,8110,8110,8110,0
|
|
20240308,163300,731696360,8110,8110,8110,8110,0
|
|
20240308,163200,731696360,8110,8110,8110,8110,0
|
|
20240308,163100,731696360,8110,8110,8110,8110,0
|
|
20240308,163000,731696360,8110,8110,8110,8110,0
|
|
20240308,162900,731696360,8110,8110,8110,8110,0
|
|
20240308,162800,731696360,8110,8110,8110,8110,0
|
|
20240308,162700,731696360,8110,8110,8110,8110,0
|
|
20240308,162600,731696360,8110,8110,8110,8110,0
|
|
20240308,162500,731696360,8110,8110,8110,8110,0
|
|
20240308,162400,731696360,8110,8110,8110,8110,0
|
|
20240308,162300,731696360,8110,8110,8110,8110,0
|
|
20240308,162200,731696360,8110,8110,8110,8110,0
|
|
20240308,162100,731696360,8110,8110,8110,8110,0
|
|
20240308,162000,731696360,8110,8110,8110,8110,0
|
|
20240308,161900,731696360,8110,8110,8110,8110,0
|
|
20240308,161800,731696360,8110,8110,8110,8110,0
|
|
20240308,161700,731696360,8110,8110,8110,8110,0
|
|
20240308,161600,731696360,8110,8110,8110,8110,0
|
|
20240308,161500,731696360,8110,8110,8110,8110,0
|
|
20240308,161400,731696360,8110,8110,8110,8110,0
|
|
20240308,161300,731696360,8110,8110,8110,8110,0
|
|
20240308,161200,731696360,8110,8110,8110,8110,0
|
|
20240308,161100,731696360,8110,8110,8110,8110,2227
|
|
20240308,161000,731696360,8110,8110,8110,8110,0
|
|
20240308,160900,731696360,8110,8110,8110,8110,0
|
|
20240308,160800,731696360,8110,8110,8110,8110,0
|
|
20240308,160700,731696360,8110,8110,8110,8110,0
|
|
20240308,160600,731696360,8110,8110,8110,8110,0
|
|
20240308,160500,731696360,8110,8110,8110,8110,0
|
|
20240308,160400,731696360,8110,8110,8110,8110,0
|
|
20240308,160300,731696360,8110,8110,8110,8110,0
|
|
20240308,160200,731696360,8110,8110,8110,8110,0
|
|
20240308,160100,731696360,8110,8110,8110,8110,0
|
|
20240308,160000,731696360,8110,8110,8110,8110,0
|
|
20240308,155900,731696360,8110,8110,8110,8110,0
|
|
20240308,155800,731696360,8110,8110,8110,8110,0
|
|
20240308,155700,731696360,8110,8110,8110,8110,0
|
|
20240308,155600,731696360,8110,8110,8110,8110,0
|
|
20240308,155500,731696360,8110,8110,8110,8110,0
|
|
20240308,155400,731696360,8110,8110,8110,8110,0
|
|
20240308,155300,731696360,8110,8110,8110,8110,0
|
|
20240308,155200,731696360,8110,8110,8110,8110,0
|
|
20240308,155100,731696360,8110,8110,8110,8110,0
|
|
20240308,155000,731696360,8110,8110,8110,8110,0
|
|
20240308,154900,731696360,8110,8110,8110,8110,0
|
|
20240308,154800,731696360,8110,8110,8110,8110,0
|
|
20240308,154700,731696360,8110,8110,8110,8110,0
|
|
20240308,154600,731696360,8110,8110,8110,8110,0
|
|
20240308,154500,731696360,8110,8110,8110,8110,0
|
|
20240308,154400,731696360,8110,8110,8110,8110,0
|
|
20240308,154300,731696360,8110,8110,8110,8110,0
|
|
20240308,154200,731696360,8110,8110,8110,8110,0
|
|
20240308,154100,731696360,8110,8110,8110,8110,2227
|
|
20240308,154000,731696360,8110,8110,8110,8110,0
|
|
20240308,153900,731696360,8110,8110,8110,8110,0
|
|
20240308,153800,731696360,8110,8110,8110,8110,0
|
|
20240308,153700,731696360,8110,8110,8110,8110,0
|
|
20240308,153600,731696360,8110,8110,8110,8110,0
|
|
20240308,153500,731696360,8110,8110,8110,8110,0
|
|
20240308,153400,731696360,8110,8110,8110,8110,0
|
|
20240308,153300,731696360,8110,8110,8110,8110,0
|
|
20240308,153200,731696360,8110,8110,8110,8110,0
|
|
20240308,153100,731696360,8110,8110,8110,8110,0
|
|
20240308,153000,731696360,8110,8110,8110,8110,2227
|
|
20240308,152900,713635390,8120,8120,8120,8120,0
|
|
20240308,152800,713635390,8120,8120,8120,8120,0
|
|
20240308,152700,713635390,8120,8120,8120,8120,0
|
|
20240308,152600,713635390,8120,8120,8120,8120,0
|
|
20240308,152500,713635390,8120,8120,8120,8120,0
|
|
20240308,152400,713635390,8120,8120,8120,8120,0
|
|
20240308,152300,713635390,8120,8120,8120,8120,0
|
|
20240308,152200,713635390,8120,8120,8120,8120,0
|
|
20240308,152100,713635390,8120,8120,8120,8120,0
|
|
20240308,152000,713635390,8120,8120,8120,8120,0
|
|
20240308,151900,713635390,8120,8110,8120,8110,424
|
|
20240308,151800,710195650,8110,8100,8110,8100,1839
|
|
20240308,151700,695298060,8100,8110,8110,8100,1216
|
|
20240308,151600,685448450,8100,8100,8100,8100,310
|
|
20240308,151500,682937450,8100,8110,8110,8100,148
|
|
20240308,151400,681737180,8120,8110,8120,8110,757
|
|
20240308,151300,675595450,8120,8120,8120,8120,51
|
|
20240308,151200,675181330,8120,8100,8120,8100,64
|
|
20240308,151100,674661790,8120,8110,8120,8110,14
|
|
20240308,151000,674548210,8110,8100,8110,8100,1118
|
|
20240308,150900,665490770,8090,8090,8090,8090,0
|
|
20240308,150800,665490770,8090,8090,8090,8090,25
|
|
20240308,150700,665288520,8090,8090,8090,8090,0
|
|
20240308,150600,665288520,8090,8090,8090,8090,500
|
|
20240308,150500,661243520,8100,8100,8100,8100,5
|
|
20240308,150400,661203020,8100,8090,8100,8080,796
|
|
20240308,150300,654765940,8100,8090,8100,8090,380
|
|
20240308,150200,651688010,8080,8100,8100,8080,1702
|
|
20240308,150100,637930810,8090,8090,8090,8090,669
|
|
20240308,150000,632518600,8090,8090,8090,8090,169
|
|
20240308,145900,631151390,8090,8100,8100,8080,123
|
|
20240308,145800,630155120,8100,8100,8100,8100,67
|
|
20240308,145700,629612420,8100,8100,8100,8100,35
|
|
20240308,145600,629328920,8100,8100,8100,8100,24
|
|
20240308,145500,629134520,8100,8090,8100,8080,113
|
|
20240308,145400,628220000,8100,8100,8100,8100,30
|
|
20240308,145300,627977000,8100,8100,8100,8080,96
|
|
20240308,145200,627199820,8100,8100,8100,8100,211
|
|
20240308,145100,625490720,8090,8090,8090,8090,1
|
|
20240308,145000,625482630,8090,8090,8090,8090,0
|
|
20240308,144900,625482630,8090,8080,8090,8080,329
|
|
20240308,144800,622824200,8080,8080,8080,8080,21
|
|
20240308,144700,622654520,8090,8090,8090,8090,186
|
|
20240308,144600,621149780,8090,8090,8090,8090,0
|
|
20240308,144500,621149780,8090,8080,8090,8080,53
|
|
20240308,144400,620721530,8090,8080,8090,8080,72
|
|
20240308,144300,620139760,8080,8080,8080,8080,49
|
|
20240308,144200,619743840,8080,8080,8080,8080,0
|
|
20240308,144100,619743840,8080,8090,8090,8080,2
|
|
20240308,144000,619727670,8080,8080,8080,8080,0
|
|
20240308,143900,619727670,8080,8080,8080,8080,111
|
|
20240308,143800,618830790,8100,8100,8100,8100,0
|
|
20240308,143700,618830790,8100,8080,8100,8080,20
|
|
20240308,143600,618669110,8080,8080,8080,8080,0
|
|
20240308,143500,618669110,8080,8080,8080,8080,84
|
|
20240308,143400,617990390,8080,8080,8080,8080,0
|
|
20240308,143300,617990390,8080,8080,8080,8080,0
|
|
20240308,143200,617990390,8080,8090,8090,8080,11
|
|
20240308,143100,617901500,8090,8100,8100,8090,53
|
|
20240308,143000,617472720,8100,8100,8100,8100,50
|
|
20240308,142900,617067720,8100,8100,8100,8100,40
|
|
20240308,142800,616743720,8090,8090,8090,8090,113
|
|
20240308,142700,615829550,8090,8070,8090,8070,42
|
|
20240308,142600,615490550,8060,8060,8060,8060,0
|
|
20240308,142500,615490550,8060,8060,8060,8060,20
|
|
20240308,142400,615329350,8070,8070,8070,8070,380
|
|
20240308,142300,612262750,8060,8060,8060,8060,0
|
|
20240308,142200,612262750,8060,8060,8060,8060,0
|
|
20240308,142100,612262750,8060,8060,8060,8060,0
|
|
20240308,142000,612262750,8060,8060,8060,8060,0
|
|
20240308,141900,612262750,8060,8070,8070,8060,91
|
|
20240308,141800,611528840,8090,8090,8090,8090,1
|
|
20240308,141700,611520750,8070,8070,8070,8070,1000
|
|
20240308,141600,603450750,8070,8080,8080,8070,1799
|
|
20240308,141500,588917820,8080,8080,8080,8080,0
|
|
20240308,141400,588917820,8080,8080,8080,8080,21
|
|
20240308,141300,588748140,8080,8080,8080,8080,203
|
|
20240308,141200,587107900,8080,8080,8080,8080,51
|
|
20240308,141100,586695820,8080,8080,8080,8080,10
|
|
20240308,141000,586615020,8070,8070,8070,8070,86
|
|
20240308,140900,585921000,8060,8060,8060,8060,5
|
|
20240308,140800,585880700,8060,8070,8070,8060,11
|
|
20240308,140700,585791940,8070,8060,8070,8060,734
|
|
20240308,140600,579875680,8060,8060,8060,8060,0
|
|
20240308,140500,579875680,8060,8070,8070,8060,65
|
|
20240308,140400,579351680,8070,8070,8070,8070,0
|
|
20240308,140300,579351680,8070,8070,8070,8070,34
|
|
20240308,140200,579077300,8070,8070,8070,8070,8
|
|
20240308,140100,579012740,8070,8070,8070,8070,5
|
|
20240308,140000,578972390,8070,8070,8070,8070,24
|
|
20240308,135900,578778710,8070,8060,8070,8060,197
|
|
20240308,135800,577188980,8060,8060,8070,8060,43
|
|
20240308,135700,576842300,8060,8070,8070,8060,1696
|
|
20240308,135600,563172390,8060,8070,8070,8060,2034
|
|
20240308,135500,546758130,8060,8060,8060,8060,9
|
|
20240308,135400,546685590,8070,8070,8070,8070,23
|
|
20240308,135300,546499980,8070,8080,8080,8070,267
|
|
20240308,135200,544345090,8080,8070,8080,8070,163
|
|
20240308,135100,543029670,8070,8070,8070,8070,54
|
|
20240308,135000,542593890,8080,8080,8080,8080,100
|
|
20240308,134900,541785890,8080,8080,8080,8060,41
|
|
20240308,134800,541455150,8070,8070,8070,8070,18
|
|
20240308,134700,541309890,8070,8080,8080,8070,9
|
|
20240308,134600,541237250,8070,8070,8070,8070,123
|
|
20240308,134500,540244640,8070,8070,8070,8070,11
|
|
20240308,134400,540155870,8080,8080,8080,8080,13
|
|
20240308,134300,540050830,8080,8070,8080,8060,565
|
|
20240308,134200,535491200,8070,8070,8070,8070,0
|
|
20240308,134100,535491200,8070,8070,8070,8070,98
|
|
20240308,134000,534700340,8080,8080,8080,8080,2
|
|
20240308,133900,534684180,8070,8070,8070,8070,505
|
|
20240308,133800,530608830,8070,8070,8070,8070,842
|
|
20240308,133700,523813890,8070,8070,8070,8070,0
|
|
20240308,133600,523813890,8070,8080,8080,8070,1100
|
|
20240308,133500,514936350,8080,8080,8080,8080,0
|
|
20240308,133400,514936350,8080,8080,8080,8080,0
|
|
20240308,133300,514936350,8080,8080,8080,8080,355
|
|
20240308,133200,512067950,8080,8090,8090,8080,110
|
|
20240308,133100,511179050,8090,8090,8090,8090,261
|
|
20240308,133000,509067560,8090,8080,8090,8080,270
|
|
20240308,132900,506885950,8080,8080,8080,8080,1073
|
|
20240308,132800,498216110,8080,8080,8080,8070,134
|
|
20240308,132700,497133690,8080,8080,8080,8080,10
|
|
20240308,132600,497052890,8090,8070,8090,8070,1040
|
|
20240308,132500,488639930,8080,8080,8080,8080,41
|
|
20240308,132400,488308650,8080,8090,8090,8080,26
|
|
20240308,132300,488098330,8090,8080,8100,8080,5
|
|
20240308,132200,488057880,8100,8080,8100,8080,540
|
|
20240308,132100,483694520,8080,8080,8080,8080,0
|
|
20240308,132000,483694520,8080,8080,8080,8080,270
|
|
20240308,131900,481512920,8080,8080,8080,8080,0
|
|
20240308,131800,481512920,8080,8080,8080,8080,42
|
|
20240308,131700,481173560,8080,8080,8080,8080,30
|
|
20240308,131600,480931160,8100,8100,8100,8100,1
|
|
20240308,131500,480923060,8080,8080,8080,8080,0
|
|
20240308,131400,480923060,8080,8080,8080,8080,0
|
|
20240308,131300,480923060,8080,8080,8080,8080,0
|
|
20240308,131200,480923060,8080,8080,8080,8080,3
|
|
20240308,131100,480898820,8080,8080,8080,8080,1023
|
|
20240308,131000,472632980,8080,8080,8080,8080,84
|
|
20240308,130900,471954260,8080,8080,8080,8080,10
|
|
20240308,130800,471873460,8080,8080,8080,8080,44
|
|
20240308,130700,471517940,8080,8080,8080,8080,36
|
|
20240308,130600,471227060,8080,8080,8080,8080,1221
|
|
20240308,130500,461361380,8080,8090,8090,8080,221
|
|
20240308,130400,459575490,8090,8090,8090,8090,1
|
|
20240308,130300,459567400,8100,8090,8100,8090,250
|
|
20240308,130200,457543400,8100,8100,8100,8100,0
|
|
20240308,130100,457543400,8100,8100,8100,8100,21
|
|
20240308,130000,457373300,8110,8110,8110,8110,0
|
|
20240308,125900,457373300,8110,8080,8110,8080,220
|
|
20240308,125800,455593840,8090,8090,8090,8090,20
|
|
20240308,125700,455432040,8090,8090,8090,8090,72
|
|
20240308,125600,454849560,8090,8090,8090,8090,2
|
|
20240308,125500,454833380,8090,8090,8090,8090,52
|
|
20240308,125400,454412700,8090,8090,8090,8090,51
|
|
20240308,125300,454000110,8090,8090,8090,8090,304
|
|
20240308,125200,451540750,8090,8090,8090,8090,58
|
|
20240308,125100,451071530,8090,8090,8090,8090,4
|
|
20240308,125000,451039170,8090,8090,8090,8090,12
|
|
20240308,124900,450942090,8090,8090,8090,8090,586
|
|
20240308,124800,446201350,8100,8100,8100,8090,560
|
|
20240308,124700,441665450,8100,8100,8100,8100,90
|
|
20240308,124600,440936450,8100,8100,8100,8100,100
|
|
20240308,124500,440126450,8100,8090,8100,8090,36
|
|
20240308,124400,439834960,8100,8100,8100,8100,18
|
|
20240308,124300,439689160,8100,8100,8100,8100,10
|
|
20240308,124200,439608160,8090,8090,8090,8090,0
|
|
20240308,124100,439608160,8090,8100,8100,8090,550
|
|
20240308,124000,435158160,8100,8100,8110,8090,149
|
|
20240308,123900,433952440,8090,8090,8090,8090,59
|
|
20240308,123800,433475130,8090,8090,8090,8090,1000
|
|
20240308,123700,425385130,8090,8100,8100,8090,32
|
|
20240308,123600,425126240,8100,8100,8100,8100,5
|
|
20240308,123500,425085740,8100,8100,8100,8100,145
|
|
20240308,123400,423911240,8100,8100,8100,8100,42
|
|
20240308,123300,423571040,8100,8100,8100,8100,33
|
|
20240308,123200,423303740,8100,8100,8100,8100,167
|
|
20240308,123100,421951040,8090,8090,8090,8090,596
|
|
20240308,123000,417129400,8090,8090,8090,8090,53
|
|
20240308,122900,416700630,8110,8090,8110,8090,362
|
|
20240308,122800,413772030,8100,8100,8100,8100,200
|
|
20240308,122700,412152030,8090,8100,8100,8090,103
|
|
20240308,122600,411317760,8100,8100,8110,8090,4143
|
|
20240308,122500,377763810,8110,8130,8130,8110,41
|
|
20240308,122400,377431200,8130,8120,8130,8110,178
|
|
20240308,122300,375986840,8140,8120,8140,8100,3418
|
|
20240308,122200,348297750,8110,8120,8120,8110,3156
|
|
20240308,122100,322692550,8120,8120,8120,8120,21
|
|
20240308,122000,322522030,8130,8130,8130,8130,3455
|
|
20240308,121900,294432880,8140,8140,8140,8140,0
|
|
20240308,121800,294432880,8140,8140,8140,8140,55
|
|
20240308,121700,293985180,8140,8140,8140,8140,0
|
|
20240308,121600,293985180,8140,8140,8140,8140,33
|
|
20240308,121500,293716560,8140,8140,8140,8140,101
|
|
20240308,121400,292894420,8140,8130,8140,8130,90
|
|
20240308,121300,292162520,8140,8140,8140,8140,1351
|
|
20240308,121200,281165380,8140,8140,8140,8140,100
|
|
20240308,121100,280351380,8140,8140,8140,8140,1000
|
|
20240308,121000,272211380,8140,8140,8140,8140,50
|
|
20240308,120900,271804380,8150,8150,8150,8150,653
|
|
20240308,120800,266482430,8160,8160,8160,8160,0
|
|
20240308,120700,266482430,8160,8150,8160,8150,600
|
|
20240308,120600,261591430,8160,8160,8160,8160,0
|
|
20240308,120500,261591430,8160,8160,8160,8160,4
|
|
20240308,120400,261558790,8160,8160,8160,8160,12
|
|
20240308,120300,261460870,8150,8150,8150,8150,200
|
|
20240308,120200,259830870,8160,8160,8160,8160,0
|
|
20240308,120100,259830870,8160,8160,8160,8160,1
|
|
20240308,120000,259822710,8160,8160,8160,8160,35
|
|
20240308,115900,259537110,8160,8160,8160,8160,0
|
|
20240308,115800,259537110,8160,8160,8160,8160,5
|
|
20240308,115700,259496310,8150,8160,8160,8150,105
|
|
20240308,115600,258640510,8160,8160,8160,8160,15
|
|
20240308,115500,258518110,8160,8150,8160,8150,23
|
|
20240308,115400,258330440,8150,8150,8150,8150,2
|
|
20240308,115300,258314140,8150,8150,8150,8150,0
|
|
20240308,115200,258314140,8150,8160,8160,8150,28
|
|
20240308,115100,258085770,8160,8150,8160,8150,570
|
|
20240308,115000,253440250,8150,8150,8150,8150,29
|
|
20240308,114900,253203900,8150,8150,8150,8150,25
|
|
20240308,114800,253000150,8150,8150,8150,8150,182
|
|
20240308,114700,251516850,8150,8150,8150,8150,4
|
|
20240308,114600,251484250,8150,8150,8150,8140,57
|
|
20240308,114500,251019770,8150,8150,8150,8150,0
|
|
20240308,114400,251019770,8150,8150,8150,8150,792
|
|
20240308,114300,244564970,8150,8150,8150,8150,0
|
|
20240308,114200,244564970,8150,8150,8150,8150,0
|
|
20240308,114100,244564970,8150,8150,8150,8150,2
|
|
20240308,114000,244548670,8150,8140,8150,8140,10
|
|
20240308,113900,244467260,8140,8140,8140,8140,624
|
|
20240308,113800,239387900,8160,8160,8160,8160,0
|
|
20240308,113700,239387900,8160,8160,8160,8160,0
|
|
20240308,113600,239387900,8160,8160,8160,8160,0
|
|
20240308,113500,239387900,8160,8160,8160,8160,0
|
|
20240308,113400,239387900,8160,8160,8160,8160,0
|
|
20240308,113300,239387900,8160,8160,8160,8160,0
|
|
20240308,113200,239387900,8160,8160,8160,8160,0
|
|
20240308,113100,239387900,8160,8160,8160,8160,50
|
|
20240308,113000,238979900,8160,8160,8160,8160,15
|
|
20240308,112900,238857500,8160,8160,8160,8160,8
|
|
20240308,112800,238792220,8140,8140,8140,8140,1
|
|
20240308,112700,238784080,8150,8150,8150,8150,0
|
|
20240308,112600,238784080,8150,8150,8150,8150,1
|
|
20240308,112500,238775930,8150,8150,8150,8150,0
|
|
20240308,112400,238775930,8150,8150,8150,8150,1
|
|
20240308,112300,238767780,8150,8150,8150,8150,52
|
|
20240308,112200,238343980,8150,8150,8150,8150,0
|
|
20240308,112100,238343980,8150,8150,8150,8140,19
|
|
20240308,112000,238189210,8150,8150,8150,8150,8
|
|
20240308,111900,238124010,8150,8150,8160,8150,190
|
|
20240308,111800,236575420,8150,8150,8150,8150,0
|
|
20240308,111700,236575420,8150,8150,8150,8150,150
|
|
20240308,111600,235352920,8170,8170,8170,8170,0
|
|
20240308,111500,235352920,8170,8170,8170,8170,0
|
|
20240308,111400,235352920,8170,8170,8170,8170,0
|
|
20240308,111300,235352920,8170,8170,8170,8170,1
|
|
20240308,111200,235344750,8170,8170,8170,8170,0
|
|
20240308,111100,235344750,8170,8170,8170,8170,3
|
|
20240308,111000,235320240,8140,8140,8140,8140,201
|
|
20240308,110900,233684100,8150,8150,8150,8150,38
|
|
20240308,110800,233374400,8160,8160,8160,8160,30
|
|
20240308,110700,233129600,8160,8160,8160,8160,0
|
|
20240308,110600,233129600,8160,8160,8160,8160,16
|
|
20240308,110500,232999040,8160,8160,8160,8160,12
|
|
20240308,110400,232901120,8160,8160,8160,8160,3
|
|
20240308,110300,232876640,8160,8150,8160,8150,24
|
|
20240308,110200,232681030,8160,8160,8160,8160,3
|
|
20240308,110100,232656550,8160,8160,8160,8160,13
|
|
20240308,110000,232550470,8160,8160,8160,8160,0
|
|
20240308,105900,232550470,8160,8160,8160,8160,0
|
|
20240308,105800,232550470,8160,8160,8160,8160,0
|
|
20240308,105700,232550470,8160,8160,8160,8160,130
|
|
20240308,105600,231489670,8150,8150,8150,8150,509
|
|
20240308,105500,227341320,8160,8160,8160,8160,20
|
|
20240308,105400,227178120,8150,8150,8150,8150,142
|
|
20240308,105300,226020820,8160,8160,8160,8160,2
|
|
20240308,105200,226004500,8160,8160,8160,8160,0
|
|
20240308,105100,226004500,8160,8160,8160,8160,11
|
|
20240308,105000,225914740,8150,8150,8150,8150,0
|
|
20240308,104900,225914740,8150,8150,8150,8150,0
|
|
20240308,104800,225914740,8150,8150,8150,8150,489
|
|
20240308,104700,221929390,8150,8150,8150,8150,45
|
|
20240308,104600,221562640,8150,8150,8150,8150,21
|
|
20240308,104500,221391490,8160,8160,8160,8160,2
|
|
20240308,104400,221375170,8170,8170,8170,8170,0
|
|
20240308,104300,221375170,8170,8170,8170,8170,4
|
|
20240308,104200,221342490,8170,8160,8170,8160,236
|
|
20240308,104100,219414750,8160,8160,8160,8160,0
|
|
20240308,104000,219414750,8160,8150,8160,8150,119
|
|
20240308,103900,218444290,8160,8160,8160,8160,4
|
|
20240308,103800,218411650,8160,8160,8160,8160,1
|
|
20240308,103700,218403490,8160,8160,8160,8160,111
|
|
20240308,103600,217497730,8160,8160,8160,8160,0
|
|
20240308,103500,217497730,8160,8160,8160,8160,0
|
|
20240308,103400,217497730,8160,8160,8160,8160,0
|
|
20240308,103300,217497730,8160,8160,8160,8160,5
|
|
20240308,103200,217456930,8170,8170,8170,8170,0
|
|
20240308,103100,217456930,8170,8170,8170,8170,17
|
|
20240308,103000,217318040,8180,8180,8180,8180,0
|
|
20240308,102900,217318040,8180,8180,8180,8180,0
|
|
20240308,102800,217318040,8180,8180,8180,8180,0
|
|
20240308,102700,217318040,8180,8180,8180,8180,0
|
|
20240308,102600,217318040,8180,8180,8180,8180,6
|
|
20240308,102500,217268960,8180,8180,8180,8180,1
|
|
20240308,102400,217260780,8170,8170,8170,8170,8
|
|
20240308,102300,217195420,8170,8170,8170,8170,0
|
|
20240308,102200,217195420,8170,8170,8170,8170,0
|
|
20240308,102100,217195420,8170,8170,8170,8170,0
|
|
20240308,102000,217195420,8170,8170,8170,8170,510
|
|
20240308,101900,213028720,8180,8180,8180,8180,13
|
|
20240308,101800,212922380,8170,8160,8170,8160,603
|
|
20240308,101700,207995910,8160,8160,8160,8160,1
|
|
20240308,101600,207987750,8160,8170,8170,8160,34
|
|
20240308,101500,207710280,8170,8170,8170,8170,3
|
|
20240308,101400,207685770,8180,8180,8180,8180,0
|
|
20240308,101300,207685770,8180,8180,8180,8180,49
|
|
20240308,101200,207284950,8180,8180,8180,8180,67
|
|
20240308,101100,206736890,8180,8180,8180,8180,5
|
|
20240308,101000,206695990,8180,8180,8180,8180,7
|
|
20240308,100900,206638730,8180,8180,8180,8180,0
|
|
20240308,100800,206638730,8180,8170,8180,8170,271
|
|
20240308,100700,204421970,8180,8160,8180,8160,141
|
|
20240308,100600,203269140,8160,8160,8160,8160,100
|
|
20240308,100500,202453140,8160,8160,8160,8160,179
|
|
20240308,100400,200992500,8160,8150,8160,8150,199
|
|
20240308,100300,199370640,8150,8140,8150,8140,41
|
|
20240308,100200,199036880,8140,8140,8140,8140,613
|
|
20240308,100100,194047060,8160,8160,8160,8160,3
|
|
20240308,100000,194022580,8160,8160,8160,8160,17
|
|
20240308,095900,193883860,8140,8150,8150,8140,180
|
|
20240308,095800,192417210,8150,8150,8150,8150,28
|
|
20240308,095700,192189010,8150,8140,8150,8140,101
|
|
20240308,095600,191365880,8140,8140,8140,8140,77
|
|
20240308,095500,190739100,8140,8140,8140,8140,5
|
|
20240308,095400,190698400,8140,8140,8140,8140,269
|
|
20240308,095300,188508740,8150,8150,8150,8150,1
|
|
20240308,095200,188500590,8150,8150,8150,8150,2
|
|
20240308,095100,188484290,8150,8140,8150,8130,751
|
|
20240308,095000,182371800,8140,8140,8140,8140,5
|
|
20240308,094900,182331100,8130,8150,8150,8130,155
|
|
20240308,094800,181070590,8140,8140,8140,8130,559
|
|
20240308,094700,176524880,8130,8130,8130,8130,0
|
|
20240308,094600,176524880,8130,8150,8150,8130,40
|
|
20240308,094500,176199610,8130,8140,8140,8130,84
|
|
20240308,094400,175516680,8130,8130,8130,8130,345
|
|
20240308,094300,172711830,8130,8140,8140,8130,475
|
|
20240308,094200,168846950,8140,8140,8140,8140,323
|
|
20240308,094100,166217730,8140,8140,8140,8140,331
|
|
20240308,094000,163523390,8140,8150,8150,8140,1791
|
|
20240308,093900,148944100,8160,8160,8160,8160,1
|
|
20240308,093800,148935940,8160,8170,8170,8160,98
|
|
20240308,093700,148136160,8170,8170,8170,8170,1
|
|
20240308,093600,148127990,8140,8140,8140,8140,1
|
|
20240308,093500,148119850,8150,8170,8170,8150,153
|
|
20240308,093400,146872640,8180,8180,8180,8180,59
|
|
20240308,093300,146390020,8170,8160,8170,8160,15
|
|
20240308,093200,146267570,8170,8180,8180,8170,195
|
|
20240308,093100,144674400,8190,8180,8190,8180,46
|
|
20240308,093000,144297680,8180,8150,8180,8140,1026
|
|
20240308,092900,135945330,8140,8140,8140,8140,1068
|
|
20240308,092800,127251810,8140,8180,8180,8140,1141
|
|
20240308,092700,117942780,8180,8180,8180,8180,0
|
|
20240308,092600,117942780,8180,8140,8180,8140,240
|
|
20240308,092500,115988780,8140,8150,8150,8140,338
|
|
20240308,092400,113234310,8150,8160,8180,8150,3321
|
|
20240308,092300,86153970,8160,8160,8160,8160,104
|
|
20240308,092200,85305330,8150,8160,8160,8150,30
|
|
20240308,092100,85060730,8160,8160,8160,8160,57
|
|
20240308,092000,84595610,8180,8180,8180,8170,197
|
|
20240308,091900,82985740,8180,8180,8180,8180,500
|
|
20240308,091800,78895740,8180,8180,8180,8180,56
|
|
20240308,091700,78437660,8180,8180,8180,8180,11
|
|
20240308,091600,78347680,8160,8160,8160,8160,70
|
|
20240308,091500,77776480,8140,8160,8160,8140,500
|
|
20240308,091400,73701590,8140,8140,8140,8140,27
|
|
20240308,091300,73481810,8140,8190,8200,8140,514
|
|
20240308,091200,69291990,8150,8200,8200,8150,360
|
|
20240308,091100,66356860,8200,8200,8200,8200,584
|
|
20240308,091000,61568060,8200,8200,8200,8200,78
|
|
20240308,090900,60928460,8200,8200,8200,8200,238
|
|
20240308,090800,58976860,8210,8210,8210,8210,122
|
|
20240308,090700,57975240,8200,8180,8210,8170,1418
|
|
20240308,090600,46372400,8180,8190,8190,8180,97
|
|
20240308,090500,45578530,8190,8190,8190,8180,600
|
|
20240308,090400,40665530,8200,8200,8200,8200,108
|
|
20240308,090300,39779930,8180,8180,8190,8180,646
|
|
20240308,090200,34493730,8180,8160,8180,8160,596
|
|
20240308,090100,29629970,8190,8190,8190,8190,1
|
|
20240308,090000,29621780,8190,8180,8190,8180,3621
|