664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,200000,1631414680,8220,8220,8220,8220,0
|
|
20240306,195900,1631414680,8220,8220,8220,8220,0
|
|
20240306,195800,1631414680,8220,8220,8220,8220,0
|
|
20240306,195700,1631414680,8220,8220,8220,8220,0
|
|
20240306,195600,1631414680,8220,8220,8220,8220,0
|
|
20240306,195500,1631414680,8220,8220,8220,8220,0
|
|
20240306,195400,1631414680,8220,8220,8220,8220,0
|
|
20240306,195300,1631414680,8220,8220,8220,8220,0
|
|
20240306,195200,1631414680,8220,8220,8220,8220,0
|
|
20240306,195100,1631414680,8220,8220,8220,8220,0
|
|
20240306,195000,1631414680,8220,8220,8220,8220,0
|
|
20240306,194900,1631414680,8220,8220,8220,8220,0
|
|
20240306,194800,1631414680,8220,8220,8220,8220,0
|
|
20240306,194700,1631414680,8220,8220,8220,8220,0
|
|
20240306,194600,1631414680,8220,8220,8220,8220,0
|
|
20240306,194500,1631414680,8220,8220,8220,8220,0
|
|
20240306,194400,1631414680,8220,8220,8220,8220,0
|
|
20240306,194300,1631414680,8220,8220,8220,8220,0
|
|
20240306,194200,1631414680,8220,8220,8220,8220,0
|
|
20240306,194100,1631414680,8220,8220,8220,8220,0
|
|
20240306,194000,1631414680,8220,8220,8220,8220,0
|
|
20240306,193900,1631414680,8220,8220,8220,8220,0
|
|
20240306,193800,1631414680,8220,8220,8220,8220,0
|
|
20240306,193700,1631414680,8220,8220,8220,8220,0
|
|
20240306,193600,1631414680,8220,8220,8220,8220,0
|
|
20240306,193500,1631414680,8220,8220,8220,8220,0
|
|
20240306,193400,1631414680,8220,8220,8220,8220,0
|
|
20240306,193300,1631414680,8220,8220,8220,8220,0
|
|
20240306,193200,1631414680,8220,8220,8220,8220,0
|
|
20240306,193100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,193000,1631414680,8220,8220,8220,8220,0
|
|
20240306,192900,1631414680,8220,8220,8220,8220,0
|
|
20240306,192800,1631414680,8220,8220,8220,8220,0
|
|
20240306,192700,1631414680,8220,8220,8220,8220,0
|
|
20240306,192600,1631414680,8220,8220,8220,8220,0
|
|
20240306,192500,1631414680,8220,8220,8220,8220,0
|
|
20240306,192400,1631414680,8220,8220,8220,8220,0
|
|
20240306,192300,1631414680,8220,8220,8220,8220,0
|
|
20240306,192200,1631414680,8220,8220,8220,8220,0
|
|
20240306,192100,1631414680,8220,8220,8220,8220,0
|
|
20240306,192000,1631414680,8220,8220,8220,8220,0
|
|
20240306,191900,1631414680,8220,8220,8220,8220,0
|
|
20240306,191800,1631414680,8220,8220,8220,8220,0
|
|
20240306,191700,1631414680,8220,8220,8220,8220,0
|
|
20240306,191600,1631414680,8220,8220,8220,8220,0
|
|
20240306,191500,1631414680,8220,8220,8220,8220,0
|
|
20240306,191400,1631414680,8220,8220,8220,8220,0
|
|
20240306,191300,1631414680,8220,8220,8220,8220,0
|
|
20240306,191200,1631414680,8220,8220,8220,8220,0
|
|
20240306,191100,1631414680,8220,8220,8220,8220,0
|
|
20240306,191000,1631414680,8220,8220,8220,8220,0
|
|
20240306,190900,1631414680,8220,8220,8220,8220,0
|
|
20240306,190800,1631414680,8220,8220,8220,8220,0
|
|
20240306,190700,1631414680,8220,8220,8220,8220,0
|
|
20240306,190600,1631414680,8220,8220,8220,8220,0
|
|
20240306,190500,1631414680,8220,8220,8220,8220,0
|
|
20240306,190400,1631414680,8220,8220,8220,8220,0
|
|
20240306,190300,1631414680,8220,8220,8220,8220,0
|
|
20240306,190200,1631414680,8220,8220,8220,8220,0
|
|
20240306,190100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,190000,1631414680,8220,8220,8220,8220,0
|
|
20240306,185900,1631414680,8220,8220,8220,8220,0
|
|
20240306,185800,1631414680,8220,8220,8220,8220,0
|
|
20240306,185700,1631414680,8220,8220,8220,8220,0
|
|
20240306,185600,1631414680,8220,8220,8220,8220,0
|
|
20240306,185500,1631414680,8220,8220,8220,8220,0
|
|
20240306,185400,1631414680,8220,8220,8220,8220,0
|
|
20240306,185300,1631414680,8220,8220,8220,8220,0
|
|
20240306,185200,1631414680,8220,8220,8220,8220,0
|
|
20240306,185100,1631414680,8220,8220,8220,8220,0
|
|
20240306,185000,1631414680,8220,8220,8220,8220,0
|
|
20240306,184900,1631414680,8220,8220,8220,8220,0
|
|
20240306,184800,1631414680,8220,8220,8220,8220,0
|
|
20240306,184700,1631414680,8220,8220,8220,8220,0
|
|
20240306,184600,1631414680,8220,8220,8220,8220,0
|
|
20240306,184500,1631414680,8220,8220,8220,8220,0
|
|
20240306,184400,1631414680,8220,8220,8220,8220,0
|
|
20240306,184300,1631414680,8220,8220,8220,8220,0
|
|
20240306,184200,1631414680,8220,8220,8220,8220,0
|
|
20240306,184100,1631414680,8220,8220,8220,8220,0
|
|
20240306,184000,1631414680,8220,8220,8220,8220,0
|
|
20240306,183900,1631414680,8220,8220,8220,8220,0
|
|
20240306,183800,1631414680,8220,8220,8220,8220,0
|
|
20240306,183700,1631414680,8220,8220,8220,8220,0
|
|
20240306,183600,1631414680,8220,8220,8220,8220,0
|
|
20240306,183500,1631414680,8220,8220,8220,8220,0
|
|
20240306,183400,1631414680,8220,8220,8220,8220,0
|
|
20240306,183300,1631414680,8220,8220,8220,8220,0
|
|
20240306,183200,1631414680,8220,8220,8220,8220,0
|
|
20240306,183100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,183000,1631414680,8220,8220,8220,8220,0
|
|
20240306,182900,1631414680,8220,8220,8220,8220,0
|
|
20240306,182800,1631414680,8220,8220,8220,8220,0
|
|
20240306,182700,1631414680,8220,8220,8220,8220,0
|
|
20240306,182600,1631414680,8220,8220,8220,8220,0
|
|
20240306,182500,1631414680,8220,8220,8220,8220,0
|
|
20240306,182400,1631414680,8220,8220,8220,8220,0
|
|
20240306,182300,1631414680,8220,8220,8220,8220,0
|
|
20240306,182200,1631414680,8220,8220,8220,8220,0
|
|
20240306,182100,1631414680,8220,8220,8220,8220,0
|
|
20240306,182000,1631414680,8220,8220,8220,8220,0
|
|
20240306,181900,1631414680,8220,8220,8220,8220,0
|
|
20240306,181800,1631414680,8220,8220,8220,8220,0
|
|
20240306,181700,1631414680,8220,8220,8220,8220,0
|
|
20240306,181600,1631414680,8220,8220,8220,8220,0
|
|
20240306,181500,1631414680,8220,8220,8220,8220,0
|
|
20240306,181400,1631414680,8220,8220,8220,8220,0
|
|
20240306,181300,1631414680,8220,8220,8220,8220,0
|
|
20240306,181200,1631414680,8220,8220,8220,8220,0
|
|
20240306,181100,1631414680,8220,8220,8220,8220,0
|
|
20240306,181000,1631414680,8220,8220,8220,8220,0
|
|
20240306,180900,1631414680,8220,8220,8220,8220,0
|
|
20240306,180800,1631414680,8220,8220,8220,8220,0
|
|
20240306,180700,1631414680,8220,8220,8220,8220,0
|
|
20240306,180600,1631414680,8220,8220,8220,8220,0
|
|
20240306,180500,1631414680,8220,8220,8220,8220,0
|
|
20240306,180400,1631414680,8220,8220,8220,8220,0
|
|
20240306,180300,1631414680,8220,8220,8220,8220,0
|
|
20240306,180200,1631414680,8220,8220,8220,8220,0
|
|
20240306,180100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,180000,1631414680,8220,8220,8220,8220,0
|
|
20240306,175900,1631414680,8220,8220,8220,8220,0
|
|
20240306,175800,1631414680,8220,8220,8220,8220,0
|
|
20240306,175700,1631414680,8220,8220,8220,8220,0
|
|
20240306,175600,1631414680,8220,8220,8220,8220,0
|
|
20240306,175500,1631414680,8220,8220,8220,8220,0
|
|
20240306,175400,1631414680,8220,8220,8220,8220,0
|
|
20240306,175300,1631414680,8220,8220,8220,8220,0
|
|
20240306,175200,1631414680,8220,8220,8220,8220,0
|
|
20240306,175100,1631414680,8220,8220,8220,8220,0
|
|
20240306,175000,1631414680,8220,8220,8220,8220,0
|
|
20240306,174900,1631414680,8220,8220,8220,8220,0
|
|
20240306,174800,1631414680,8220,8220,8220,8220,0
|
|
20240306,174700,1631414680,8220,8220,8220,8220,0
|
|
20240306,174600,1631414680,8220,8220,8220,8220,0
|
|
20240306,174500,1631414680,8220,8220,8220,8220,0
|
|
20240306,174400,1631414680,8220,8220,8220,8220,0
|
|
20240306,174300,1631414680,8220,8220,8220,8220,0
|
|
20240306,174200,1631414680,8220,8220,8220,8220,0
|
|
20240306,174100,1631414680,8220,8220,8220,8220,0
|
|
20240306,174000,1631414680,8220,8220,8220,8220,0
|
|
20240306,173900,1631414680,8220,8220,8220,8220,0
|
|
20240306,173800,1631414680,8220,8220,8220,8220,0
|
|
20240306,173700,1631414680,8220,8220,8220,8220,0
|
|
20240306,173600,1631414680,8220,8220,8220,8220,0
|
|
20240306,173500,1631414680,8220,8220,8220,8220,0
|
|
20240306,173400,1631414680,8220,8220,8220,8220,0
|
|
20240306,173300,1631414680,8220,8220,8220,8220,0
|
|
20240306,173200,1631414680,8220,8220,8220,8220,0
|
|
20240306,173100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,173000,1631414680,8220,8220,8220,8220,0
|
|
20240306,172900,1631414680,8220,8220,8220,8220,0
|
|
20240306,172800,1631414680,8220,8220,8220,8220,0
|
|
20240306,172700,1631414680,8220,8220,8220,8220,0
|
|
20240306,172600,1631414680,8220,8220,8220,8220,0
|
|
20240306,172500,1631414680,8220,8220,8220,8220,0
|
|
20240306,172400,1631414680,8220,8220,8220,8220,0
|
|
20240306,172300,1631414680,8220,8220,8220,8220,0
|
|
20240306,172200,1631414680,8220,8220,8220,8220,0
|
|
20240306,172100,1631414680,8220,8220,8220,8220,0
|
|
20240306,172000,1631414680,8220,8220,8220,8220,0
|
|
20240306,171900,1631414680,8220,8220,8220,8220,0
|
|
20240306,171800,1631414680,8220,8220,8220,8220,0
|
|
20240306,171700,1631414680,8220,8220,8220,8220,0
|
|
20240306,171600,1631414680,8220,8220,8220,8220,0
|
|
20240306,171500,1631414680,8220,8220,8220,8220,0
|
|
20240306,171400,1631414680,8220,8220,8220,8220,0
|
|
20240306,171300,1631414680,8220,8220,8220,8220,0
|
|
20240306,171200,1631414680,8220,8220,8220,8220,0
|
|
20240306,171100,1631414680,8220,8220,8220,8220,0
|
|
20240306,171000,1631414680,8220,8220,8220,8220,0
|
|
20240306,170900,1631414680,8220,8220,8220,8220,0
|
|
20240306,170800,1631414680,8220,8220,8220,8220,0
|
|
20240306,170700,1631414680,8220,8220,8220,8220,0
|
|
20240306,170600,1631414680,8220,8220,8220,8220,0
|
|
20240306,170500,1631414680,8220,8220,8220,8220,0
|
|
20240306,170400,1631414680,8220,8220,8220,8220,0
|
|
20240306,170300,1631414680,8220,8220,8220,8220,0
|
|
20240306,170200,1631414680,8220,8220,8220,8220,0
|
|
20240306,170100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,170000,1631414680,8220,8220,8220,8220,0
|
|
20240306,165900,1631414680,8220,8220,8220,8220,0
|
|
20240306,165800,1631414680,8220,8220,8220,8220,0
|
|
20240306,165700,1631414680,8220,8220,8220,8220,0
|
|
20240306,165600,1631414680,8220,8220,8220,8220,0
|
|
20240306,165500,1631414680,8220,8220,8220,8220,0
|
|
20240306,165400,1631414680,8220,8220,8220,8220,0
|
|
20240306,165300,1631414680,8220,8220,8220,8220,0
|
|
20240306,165200,1631414680,8220,8220,8220,8220,0
|
|
20240306,165100,1631414680,8220,8220,8220,8220,0
|
|
20240306,165000,1631414680,8220,8220,8220,8220,0
|
|
20240306,164900,1631414680,8220,8220,8220,8220,0
|
|
20240306,164800,1631414680,8220,8220,8220,8220,0
|
|
20240306,164700,1631414680,8220,8220,8220,8220,0
|
|
20240306,164600,1631414680,8220,8220,8220,8220,0
|
|
20240306,164500,1631414680,8220,8220,8220,8220,0
|
|
20240306,164400,1631414680,8220,8220,8220,8220,0
|
|
20240306,164300,1631414680,8220,8220,8220,8220,0
|
|
20240306,164200,1631414680,8220,8220,8220,8220,0
|
|
20240306,164100,1631414680,8220,8220,8220,8220,0
|
|
20240306,164000,1631414680,8220,8220,8220,8220,0
|
|
20240306,163900,1631414680,8220,8220,8220,8220,0
|
|
20240306,163800,1631414680,8220,8220,8220,8220,0
|
|
20240306,163700,1631414680,8220,8220,8220,8220,0
|
|
20240306,163600,1631414680,8220,8220,8220,8220,0
|
|
20240306,163500,1631414680,8220,8220,8220,8220,0
|
|
20240306,163400,1631414680,8220,8220,8220,8220,0
|
|
20240306,163300,1631414680,8220,8220,8220,8220,0
|
|
20240306,163200,1631414680,8220,8220,8220,8220,0
|
|
20240306,163100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,163000,1631414680,8220,8220,8220,8220,0
|
|
20240306,162900,1631414680,8220,8220,8220,8220,0
|
|
20240306,162800,1631414680,8220,8220,8220,8220,0
|
|
20240306,162700,1631414680,8220,8220,8220,8220,0
|
|
20240306,162600,1631414680,8220,8220,8220,8220,0
|
|
20240306,162500,1631414680,8220,8220,8220,8220,0
|
|
20240306,162400,1631414680,8220,8220,8220,8220,0
|
|
20240306,162300,1631414680,8220,8220,8220,8220,0
|
|
20240306,162200,1631414680,8220,8220,8220,8220,0
|
|
20240306,162100,1631414680,8220,8220,8220,8220,0
|
|
20240306,162000,1631414680,8220,8220,8220,8220,0
|
|
20240306,161900,1631414680,8220,8220,8220,8220,0
|
|
20240306,161800,1631414680,8220,8220,8220,8220,0
|
|
20240306,161700,1631414680,8220,8220,8220,8220,0
|
|
20240306,161600,1631414680,8220,8220,8220,8220,0
|
|
20240306,161500,1631414680,8220,8220,8220,8220,0
|
|
20240306,161400,1631414680,8220,8220,8220,8220,0
|
|
20240306,161300,1631414680,8220,8220,8220,8220,0
|
|
20240306,161200,1631414680,8220,8220,8220,8220,0
|
|
20240306,161100,1631414680,8220,8220,8220,8220,0
|
|
20240306,161000,1631414680,8220,8220,8220,8220,0
|
|
20240306,160900,1631414680,8220,8220,8220,8220,0
|
|
20240306,160800,1631414680,8220,8220,8220,8220,0
|
|
20240306,160700,1631414680,8220,8220,8220,8220,0
|
|
20240306,160600,1631414680,8220,8220,8220,8220,0
|
|
20240306,160500,1631414680,8220,8220,8220,8220,0
|
|
20240306,160400,1631414680,8220,8220,8220,8220,0
|
|
20240306,160300,1631414680,8220,8220,8220,8220,0
|
|
20240306,160200,1631414680,8220,8220,8220,8220,0
|
|
20240306,160100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,160000,1631414680,8220,8220,8220,8220,0
|
|
20240306,155900,1631414680,8220,8220,8220,8220,0
|
|
20240306,155800,1631414680,8220,8220,8220,8220,0
|
|
20240306,155700,1631414680,8220,8220,8220,8220,0
|
|
20240306,155600,1631414680,8220,8220,8220,8220,0
|
|
20240306,155500,1631414680,8220,8220,8220,8220,0
|
|
20240306,155400,1631414680,8220,8220,8220,8220,0
|
|
20240306,155300,1631414680,8220,8220,8220,8220,0
|
|
20240306,155200,1631414680,8220,8220,8220,8220,0
|
|
20240306,155100,1631414680,8220,8220,8220,8220,0
|
|
20240306,155000,1631414680,8220,8220,8220,8220,0
|
|
20240306,154900,1631414680,8220,8220,8220,8220,0
|
|
20240306,154800,1631414680,8220,8220,8220,8220,0
|
|
20240306,154700,1631414680,8220,8220,8220,8220,0
|
|
20240306,154600,1631414680,8220,8220,8220,8220,0
|
|
20240306,154500,1631414680,8220,8220,8220,8220,0
|
|
20240306,154400,1631414680,8220,8220,8220,8220,0
|
|
20240306,154300,1631414680,8220,8220,8220,8220,0
|
|
20240306,154200,1631414680,8220,8220,8220,8220,0
|
|
20240306,154100,1631414680,8220,8220,8220,8220,0
|
|
20240306,154000,1631414680,8220,8220,8220,8220,0
|
|
20240306,153900,1631414680,8220,8220,8220,8220,0
|
|
20240306,153800,1631414680,8220,8220,8220,8220,0
|
|
20240306,153700,1631414680,8220,8220,8220,8220,0
|
|
20240306,153600,1631414680,8220,8220,8220,8220,0
|
|
20240306,153500,1631414680,8220,8220,8220,8220,0
|
|
20240306,153400,1631414680,8220,8220,8220,8220,0
|
|
20240306,153300,1631414680,8220,8220,8220,8220,0
|
|
20240306,153200,1631414680,8220,8220,8220,8220,0
|
|
20240306,153100,1631414680,8220,8220,8220,8220,8866
|
|
20240306,153000,1631414680,8220,8220,8220,8220,8866
|
|
20240306,152900,1558536160,8220,8220,8220,8220,0
|
|
20240306,152800,1558536160,8220,8220,8220,8220,0
|
|
20240306,152700,1558536160,8220,8220,8220,8220,0
|
|
20240306,152600,1558536160,8220,8220,8220,8220,0
|
|
20240306,152500,1558536160,8220,8220,8220,8220,0
|
|
20240306,152400,1558536160,8220,8220,8220,8220,0
|
|
20240306,152300,1558536160,8220,8220,8220,8220,0
|
|
20240306,152200,1558536160,8220,8220,8220,8220,0
|
|
20240306,152100,1558536160,8220,8220,8220,8220,0
|
|
20240306,152000,1558536160,8220,8220,8220,8220,0
|
|
20240306,151900,1558536160,8220,8210,8220,8210,604
|
|
20240306,151800,1553572790,8220,8210,8220,8210,1045
|
|
20240306,151700,1544989300,8210,8210,8220,8210,255
|
|
20240306,151600,1542894940,8220,8210,8220,8210,117
|
|
20240306,151500,1541933380,8220,8210,8220,8210,393
|
|
20240306,151400,1538706320,8220,8210,8220,8210,2762
|
|
20240306,151300,1516029690,8210,8220,8220,8210,611
|
|
20240306,151200,1511012970,8210,8210,8220,8210,672
|
|
20240306,151100,1505490650,8210,8210,8220,8210,114
|
|
20240306,151000,1504554160,8210,8210,8220,8210,60
|
|
20240306,150900,1504061430,8220,8210,8220,8210,28
|
|
20240306,150800,1503831400,8210,8220,8220,8210,521
|
|
20240306,150700,1499553930,8220,8220,8220,8210,23
|
|
20240306,150600,1499365050,8210,8210,8220,8210,18
|
|
20240306,150500,1499217220,8220,8220,8220,8210,474
|
|
20240306,150400,1495325400,8220,8210,8220,8210,197
|
|
20240306,150300,1493707860,8220,8220,8220,8210,38
|
|
20240306,150200,1493395700,8220,8220,8220,8210,102
|
|
20240306,150100,1492557810,8220,8210,8220,8210,766
|
|
20240306,150000,1486268870,8220,8220,8220,8210,202
|
|
20240306,145900,1484609460,8220,8210,8230,8210,908
|
|
20240306,145800,1477147210,8220,8210,8220,8210,158
|
|
20240306,145700,1475849890,8210,8220,8220,8210,1208
|
|
20240306,145600,1465931420,8210,8220,8220,8210,491
|
|
20240306,145500,1461900300,8210,8220,8220,8210,113
|
|
20240306,145400,1460972040,8220,8230,8230,8210,117
|
|
20240306,145300,1460010380,8220,8230,8230,8220,52
|
|
20240306,145200,1459582910,8230,8230,8230,8220,1273
|
|
20240306,145100,1449118010,8220,8220,8230,8220,21
|
|
20240306,145000,1448945360,8230,8220,8230,8220,53
|
|
20240306,144900,1448509670,8230,8220,8230,8220,127
|
|
20240306,144800,1447464550,8230,8220,8230,8220,413
|
|
20240306,144700,1444069620,8220,8220,8230,8220,95
|
|
20240306,144600,1443287980,8220,8230,8230,8220,12
|
|
20240306,144500,1443189320,8230,8230,8230,8220,797
|
|
20240306,144400,1436635450,8220,8230,8230,8220,88
|
|
20240306,144300,1435911300,8220,8230,8230,8220,27
|
|
20240306,144200,1435689120,8230,8220,8230,8220,101
|
|
20240306,144100,1434858180,8230,8220,8230,8220,151
|
|
20240306,144000,1433616930,8220,8230,8230,8220,191
|
|
20240306,143900,1432046870,8220,8230,8230,8220,200
|
|
20240306,143800,1430401160,8230,8220,8230,8220,12
|
|
20240306,143700,1430302430,8220,8230,8230,8220,204
|
|
20240306,143600,1428624600,8220,8230,8230,8220,224
|
|
20240306,143500,1426783290,8220,8220,8230,8220,190
|
|
20240306,143400,1425221480,8230,8220,8230,8220,84
|
|
20240306,143300,1424530260,8230,8220,8230,8220,158
|
|
20240306,143200,1423231470,8230,8230,8230,8220,103
|
|
20240306,143100,1422384080,8230,8230,8230,8230,5
|
|
20240306,143000,1422342930,8230,8220,8230,8220,40
|
|
20240306,142900,1422014080,8230,8230,8230,8220,724
|
|
20240306,142800,1416062060,8230,8230,8230,8220,17
|
|
20240306,142700,1415922270,8230,8230,8230,8220,110
|
|
20240306,142600,1415017230,8220,8230,8230,8220,134
|
|
20240306,142500,1413915480,8230,8230,8230,8230,51
|
|
20240306,142400,1413495750,8230,8230,8230,8220,596
|
|
20240306,142300,1408596610,8230,8220,8230,8220,134
|
|
20240306,142200,1407493880,8230,8230,8230,8220,302
|
|
20240306,142100,1405010680,8230,8230,8230,8230,3
|
|
20240306,142000,1404985990,8230,8230,8230,8220,68
|
|
20240306,141900,1404426800,8230,8230,8230,8220,86
|
|
20240306,141800,1403719140,8220,8230,8230,8220,35
|
|
20240306,141700,1403431430,8230,8230,8230,8230,82
|
|
20240306,141600,1402756570,8230,8220,8230,8210,151
|
|
20240306,141500,1401515350,8220,8220,8220,8210,902
|
|
20240306,141400,1394101110,8220,8220,8220,8210,113
|
|
20240306,141300,1393172330,8220,8220,8220,8210,29
|
|
20240306,141200,1392934210,8220,8210,8220,8210,204
|
|
20240306,141100,1391257420,8220,8220,8220,8220,23
|
|
20240306,141000,1391068360,8210,8220,8220,8210,713
|
|
20240306,140900,1385208800,8220,8220,8220,8210,82
|
|
20240306,140800,1384535020,8220,8220,8220,8220,206
|
|
20240306,140700,1382841700,8220,8210,8220,8210,329
|
|
20240306,140600,1380139520,8220,8220,8220,8210,105
|
|
20240306,140500,1379277420,8220,8220,8220,8210,112
|
|
20240306,140400,1378357780,8210,8230,8230,8210,210
|
|
20240306,140300,1376631010,8230,8220,8230,8220,12
|
|
20240306,140200,1376532330,8230,8230,8230,8230,3
|
|
20240306,140100,1376507640,8220,8220,8220,8220,6
|
|
20240306,140000,1376458320,8220,8230,8230,8220,21
|
|
20240306,135900,1376285580,8210,8220,8230,8210,179
|
|
20240306,135800,1374815450,8230,8220,8230,8220,109
|
|
20240306,135700,1373919280,8220,8220,8220,8210,157
|
|
20240306,135600,1372629840,8220,8220,8220,8220,3032
|
|
20240306,135500,1347706800,8230,8250,8250,8230,681
|
|
20240306,135400,1342102090,8230,8250,8250,8230,186
|
|
20240306,135300,1340570110,8250,8240,8250,8230,2817
|
|
20240306,135200,1317376100,8240,8240,8240,8240,3
|
|
20240306,135100,1317351380,8230,8240,8240,8230,110
|
|
20240306,135000,1316446060,8240,8230,8240,8230,128
|
|
20240306,134900,1315392610,8240,8240,8240,8230,23
|
|
20240306,134800,1315203180,8240,8240,8240,8240,2
|
|
20240306,134700,1315186700,8240,8240,8240,8240,255
|
|
20240306,134600,1313085500,8240,8230,8240,8230,111
|
|
20240306,134500,1312171170,8230,8230,8240,8230,22
|
|
20240306,134400,1311990070,8240,8240,8240,8240,362
|
|
20240306,134300,1309007190,8230,8240,8240,8230,258
|
|
20240306,134200,1306883760,8240,8230,8240,8230,6
|
|
20240306,134100,1306834330,8240,8240,8240,8240,102
|
|
20240306,134000,1305993850,8230,8230,8240,8230,35
|
|
20240306,133900,1305705790,8240,8240,8240,8240,245
|
|
20240306,133800,1303686990,8240,8240,8250,8230,139
|
|
20240306,133700,1302541520,8250,8250,8250,8240,139
|
|
20240306,133600,1301395770,8250,8230,8250,8230,205
|
|
20240306,133500,1299707550,8240,8250,8250,8240,14
|
|
20240306,133400,1299592120,8250,8240,8250,8230,190
|
|
20240306,133300,1298025280,8230,8250,8250,8230,295
|
|
20240306,133200,1295594540,8250,8250,8260,8250,117
|
|
20240306,133100,1294629280,8260,8250,8260,8250,63
|
|
20240306,133000,1294108960,8260,8240,8260,8240,1562
|
|
20240306,132900,1281221840,8270,8260,8270,8240,124
|
|
20240306,132800,1280199390,8270,8270,8270,8270,48
|
|
20240306,132700,1279802430,8240,8270,8270,8240,92
|
|
20240306,132600,1279044320,8240,8270,8270,8240,180
|
|
20240306,132500,1277561060,8240,8270,8270,8240,803
|
|
20240306,132400,1270928940,8270,8260,8270,8260,210
|
|
20240306,132300,1269194330,8260,8230,8260,8230,915
|
|
20240306,132200,1261646270,8230,8230,8240,8230,35
|
|
20240306,132100,1261358210,8240,8230,8240,8230,62
|
|
20240306,132000,1260847900,8240,8240,8240,8240,803
|
|
20240306,131900,1254231180,8240,8240,8240,8240,90
|
|
20240306,131800,1253489580,8230,8230,8230,8230,8
|
|
20240306,131700,1253423740,8230,8230,8230,8230,10
|
|
20240306,131600,1253341440,8230,8230,8230,8230,0
|
|
20240306,131500,1253341440,8230,8240,8240,8230,6570
|
|
20240306,131400,1199204960,8250,8250,8250,8250,15
|
|
20240306,131300,1199081210,8250,8250,8260,8250,1811
|
|
20240306,131200,1184139620,8250,8250,8250,8250,0
|
|
20240306,131100,1184139620,8250,8260,8260,8250,28
|
|
20240306,131000,1183908420,8260,8260,8260,8260,272
|
|
20240306,130900,1181661700,8250,8250,8260,8250,49
|
|
20240306,130800,1181257250,8250,8250,8250,8250,25
|
|
20240306,130700,1181051000,8250,8260,8260,8250,78
|
|
20240306,130600,1180407490,8260,8260,8260,8260,5
|
|
20240306,130500,1180366190,8270,8270,8270,8270,530
|
|
20240306,130400,1175983090,8250,8250,8270,8250,79
|
|
20240306,130300,1175331300,8250,8250,8270,8250,1215
|
|
20240306,130200,1165306950,8250,8250,8250,8250,193
|
|
20240306,130100,1163714700,8250,8250,8250,8240,107
|
|
20240306,130000,1162832210,8250,8240,8250,8240,51
|
|
20240306,125900,1162411700,8250,8250,8250,8250,66
|
|
20240306,125800,1161867200,8240,8250,8250,8240,67
|
|
20240306,125700,1161314820,8250,8250,8250,8250,968
|
|
20240306,125600,1153328820,8240,8240,8240,8240,7
|
|
20240306,125500,1153271140,8240,8240,8240,8240,3
|
|
20240306,125400,1153246420,8240,8240,8240,8240,228
|
|
20240306,125300,1151367700,8240,8240,8240,8240,260
|
|
20240306,125200,1149225300,8250,8240,8250,8240,171
|
|
20240306,125100,1147816140,8240,8240,8240,8240,1
|
|
20240306,125000,1147807900,8240,8250,8250,8240,448
|
|
20240306,124900,1144116370,8260,8240,8270,8240,25
|
|
20240306,124800,1143910320,8240,8240,8240,8240,13
|
|
20240306,124700,1143803200,8250,8250,8250,8250,921
|
|
20240306,124600,1136204950,8250,8250,8250,8250,327
|
|
20240306,124500,1133507200,8250,8250,8250,8250,51
|
|
20240306,124400,1133086450,8240,8220,8240,8220,16
|
|
20240306,124300,1132954750,8220,8240,8240,8220,2239
|
|
20240306,124200,1114546900,8250,8250,8250,8250,101
|
|
20240306,124100,1113713650,8250,8240,8250,8240,45
|
|
20240306,124000,1113342500,8250,8250,8250,8250,24
|
|
20240306,123900,1113144500,8230,8230,8230,8230,143
|
|
20240306,123800,1111967610,8230,8250,8250,8230,256
|
|
20240306,123700,1109859130,8250,8230,8250,8230,211
|
|
20240306,123600,1108121370,8230,8230,8230,8230,60
|
|
20240306,123500,1107627570,8230,8230,8230,8230,387
|
|
20240306,123400,1104442560,8230,8240,8240,8230,79
|
|
20240306,123300,1103792020,8240,8250,8250,8240,12
|
|
20240306,123200,1103693090,8250,8250,8250,8250,5
|
|
20240306,123100,1103651840,8270,8240,8270,8240,412
|
|
20240306,123000,1100245060,8240,8240,8240,8240,9
|
|
20240306,122900,1100170900,8240,8240,8240,8240,120
|
|
20240306,122800,1099182100,8250,8250,8250,8250,10
|
|
20240306,122700,1099099600,8250,8240,8250,8240,71
|
|
20240306,122600,1098514050,8240,8240,8250,8240,141
|
|
20240306,122500,1097351210,8230,8250,8250,8230,50
|
|
20240306,122400,1096939240,8250,8250,8250,8250,0
|
|
20240306,122300,1096939240,8250,8250,8250,8250,40
|
|
20240306,122200,1096609240,8250,8250,8250,8240,19
|
|
20240306,122100,1096452570,8250,8250,8250,8250,3
|
|
20240306,122000,1096427820,8240,8240,8240,8240,1
|
|
20240306,121900,1096419580,8240,8240,8240,8230,142
|
|
20240306,121800,1095249590,8240,8240,8240,8240,26
|
|
20240306,121700,1095035350,8240,8250,8250,8240,58
|
|
20240306,121600,1094557100,8250,8250,8250,8230,15
|
|
20240306,121500,1094433430,8230,8240,8240,8230,150
|
|
20240306,121400,1093197930,8230,8230,8230,8230,0
|
|
20240306,121300,1093197930,8230,8250,8250,8230,511
|
|
20240306,121200,1088990240,8250,8240,8250,8240,1359
|
|
20240306,121100,1077778500,8240,8240,8240,8240,123
|
|
20240306,121000,1076764980,8230,8240,8240,8230,103
|
|
20240306,120900,1075916980,8240,8240,8240,8240,153
|
|
20240306,120800,1074656260,8240,8250,8250,8240,11
|
|
20240306,120700,1074565600,8240,8240,8240,8240,40
|
|
20240306,120600,1074236000,8240,8240,8240,8240,0
|
|
20240306,120500,1074236000,8240,8250,8250,8240,173
|
|
20240306,120400,1072810100,8240,8240,8240,8230,147
|
|
20240306,120300,1071599080,8250,8250,8250,8250,1
|
|
20240306,120200,1071590830,8250,8230,8250,8230,4
|
|
20240306,120100,1071557850,8230,8240,8240,8230,2334
|
|
20240306,120000,1052348580,8240,8240,8240,8240,85
|
|
20240306,115900,1051648180,8230,8240,8240,8230,16
|
|
20240306,115800,1051516410,8230,8240,8240,8230,384
|
|
20240306,115700,1048356080,8240,8240,8240,8230,1086
|
|
20240306,115600,1039407700,8240,8240,8250,8240,142
|
|
20240306,115500,1038237610,8250,8240,8250,8240,19
|
|
20240306,115400,1038080960,8250,8240,8250,8240,142
|
|
20240306,115300,1036910580,8230,8230,8230,8230,0
|
|
20240306,115200,1036910580,8230,8230,8230,8230,10
|
|
20240306,115100,1036828280,8230,8240,8240,8230,1211
|
|
20240306,115000,1026849900,8240,8240,8240,8240,3
|
|
20240306,114900,1026825180,8240,8240,8240,8240,0
|
|
20240306,114800,1026825180,8240,8250,8250,8240,61
|
|
20240306,114700,1026322500,8240,8240,8240,8240,26
|
|
20240306,114600,1026108260,8240,8240,8240,8240,0
|
|
20240306,114500,1026108260,8240,8240,8240,8240,429
|
|
20240306,114400,1022573300,8240,8240,8240,8240,526
|
|
20240306,114300,1018239060,8240,8240,8240,8240,426
|
|
20240306,114200,1014728820,8250,8250,8250,8240,173
|
|
20240306,114100,1013302170,8250,8250,8250,8250,8
|
|
20240306,114000,1013236170,8260,8260,8260,8260,215
|
|
20240306,113900,1011460270,8250,8250,8260,8250,29
|
|
20240306,113800,1011220970,8260,8260,8260,8260,9
|
|
20240306,113700,1011146630,8260,8260,8260,8240,191
|
|
20240306,113600,1009569770,8260,8250,8260,8250,330
|
|
20240306,113500,1006844980,8260,8250,8260,8250,124
|
|
20240306,113400,1005821140,8260,8240,8260,8240,1109
|
|
20240306,113300,996663370,8240,8240,8240,8230,1217
|
|
20240306,113200,986638510,8250,8250,8250,8250,51
|
|
20240306,113100,986217760,8250,8250,8250,8250,50
|
|
20240306,113000,985805260,8240,8270,8270,8240,36
|
|
20240306,112900,985508560,8270,8270,8270,8270,456
|
|
20240306,112800,981737440,8240,8270,8270,8240,47
|
|
20240306,112700,981348800,8250,8250,8270,8250,440
|
|
20240306,112600,977714410,8260,8220,8260,8220,63
|
|
20240306,112500,977194870,8240,8240,8240,8240,0
|
|
20240306,112400,977194870,8240,8240,8240,8240,52
|
|
20240306,112300,976766390,8230,8240,8240,8230,16
|
|
20240306,112200,976634700,8240,8220,8240,8220,205
|
|
20240306,112100,974949580,8220,8220,8220,8220,13
|
|
20240306,112000,974842720,8220,8220,8220,8220,0
|
|
20240306,111900,974842720,8220,8220,8220,8220,49
|
|
20240306,111800,974439940,8220,8220,8220,8220,150
|
|
20240306,111700,973206940,8220,8230,8230,8220,120
|
|
20240306,111600,972220420,8220,8220,8250,8220,892
|
|
20240306,111500,964885080,8220,8220,8220,8220,268
|
|
20240306,111400,962682120,8220,8210,8220,8210,1524
|
|
20240306,111300,950166930,8220,8220,8220,8220,1
|
|
20240306,111200,950158710,8220,8210,8220,8210,278
|
|
20240306,111100,947874710,8210,8220,8220,8210,242
|
|
20240306,111000,945885560,8220,8220,8220,8220,1905
|
|
20240306,110900,930226460,8230,8230,8230,8230,26
|
|
20240306,110800,930012480,8230,8230,8230,8220,945
|
|
20240306,110700,922235360,8230,8240,8250,8230,185
|
|
20240306,110600,920712250,8230,8230,8230,8230,6
|
|
20240306,110500,920662870,8230,8240,8240,8230,200
|
|
20240306,110400,919015920,8250,8250,8250,8250,201
|
|
20240306,110300,917357670,8250,8250,8250,8250,53
|
|
20240306,110200,916920420,8240,8240,8270,8240,154
|
|
20240306,110100,915651430,8220,8270,8270,8220,2594
|
|
20240306,110000,894301730,8230,8230,8230,8230,61
|
|
20240306,105900,893799700,8240,8230,8240,8230,58
|
|
20240306,105800,893322320,8230,8270,8270,8230,119
|
|
20240306,105700,892339590,8230,8240,8240,8230,80
|
|
20240306,105600,891681170,8240,8250,8250,8240,642
|
|
20240306,105500,886390240,8270,8270,8270,8270,1
|
|
20240306,105400,886381970,8250,8250,8250,8250,0
|
|
20240306,105300,886381970,8250,8250,8250,8240,148
|
|
20240306,105200,885161300,8240,8260,8270,8240,129
|
|
20240306,105100,884095910,8270,8260,8270,8260,84
|
|
20240306,105000,883402060,8290,8290,8290,8290,0
|
|
20240306,104900,883402060,8290,8290,8290,8240,200
|
|
20240306,104800,881744510,8290,8290,8290,8290,151
|
|
20240306,104700,880492720,8240,8240,8240,8240,260
|
|
20240306,104600,878350320,8240,8240,8240,8240,97
|
|
20240306,104500,877551040,8240,8240,8250,8240,1315
|
|
20240306,104400,866715410,8300,8300,8300,8300,120
|
|
20240306,104300,865719410,8300,8250,8300,8250,510
|
|
20240306,104200,861489160,8250,8250,8250,8250,941
|
|
20240306,104100,853725910,8240,8240,8240,8240,436
|
|
20240306,104000,850133270,8240,8260,8260,8240,1597
|
|
20240306,103900,836956320,8270,8270,8270,8270,10
|
|
20240306,103800,836873620,8270,8260,8270,8260,12
|
|
20240306,103700,836774480,8270,8270,8270,8260,1520
|
|
20240306,103600,824205180,8270,8270,8270,8270,210
|
|
20240306,103500,822468480,8270,8270,8270,8270,26
|
|
20240306,103400,822253460,8280,8270,8280,8270,222
|
|
20240306,103300,820417490,8280,8280,8280,8280,183
|
|
20240306,103200,818902250,8280,8270,8280,8270,159
|
|
20240306,103100,817586160,8270,8280,8280,8270,3451
|
|
20240306,103000,789011890,8280,8290,8290,8280,183
|
|
20240306,102900,787496460,8280,8280,8280,8280,51
|
|
20240306,102800,787074180,8290,8290,8290,8290,2373
|
|
20240306,102700,767402010,8300,8290,8300,8290,22
|
|
20240306,102600,767219610,8290,8300,8300,8290,126
|
|
20240306,102500,766173910,8300,8290,8300,8290,171
|
|
20240306,102400,764755300,8290,8310,8310,8290,61
|
|
20240306,102300,764249420,8310,8320,8320,8310,182
|
|
20240306,102200,762735800,8290,8320,8330,8290,3020
|
|
20240306,102100,737667710,8330,8310,8330,8310,1261
|
|
20240306,102000,727177910,8300,8310,8310,8300,539
|
|
20240306,101900,722704200,8310,8310,8310,8300,1063
|
|
20240306,101800,713871660,8310,8320,8330,8310,823
|
|
20240306,101700,707026550,8340,8330,8340,8330,138
|
|
20240306,101600,705876900,8330,8320,8330,8320,68
|
|
20240306,101500,705310860,8320,8330,8330,8320,1010
|
|
20240306,101400,696907620,8320,8320,8330,8320,35
|
|
20240306,101300,696616360,8320,8320,8320,8320,32
|
|
20240306,101200,696350120,8330,8330,8330,8330,91
|
|
20240306,101100,695592090,8320,8330,8330,8320,293
|
|
20240306,101000,693152400,8340,8340,8340,8340,7
|
|
20240306,100900,693094020,8330,8340,8350,8330,257
|
|
20240306,100800,690952500,8340,8340,8340,8340,104
|
|
20240306,100700,690085140,8350,8350,8350,8340,240
|
|
20240306,100600,688081210,8360,8330,8360,8320,2342
|
|
20240306,100500,668529460,8320,8340,8350,8320,579
|
|
20240306,100400,663702900,8340,8350,8350,8340,326
|
|
20240306,100300,660981670,8350,8340,8350,8340,944
|
|
20240306,100200,653103840,8340,8330,8340,8330,100
|
|
20240306,100100,652270420,8330,8330,8350,8320,2492
|
|
20240306,100000,631478290,8330,8350,8350,8330,275
|
|
20240306,095900,629186260,8350,8330,8350,8330,4388
|
|
20240306,095800,592548100,8350,8340,8350,8340,1753
|
|
20240306,095700,577914680,8340,8320,8340,8310,975
|
|
20240306,095600,569791370,8310,8340,8340,8310,171
|
|
20240306,095500,568369170,8330,8330,8330,8310,483
|
|
20240306,095400,564348000,8330,8330,8340,8330,611
|
|
20240306,095300,559257880,8340,8320,8350,8320,3735
|
|
20240306,095200,528098170,8310,8310,8310,8310,1001
|
|
20240306,095100,519779860,8320,8320,8330,8310,1284
|
|
20240306,095000,509089270,8320,8320,8320,8310,330
|
|
20240306,094900,506345430,8330,8320,8330,8300,1528
|
|
20240306,094800,493633600,8320,8340,8340,8300,436
|
|
20240306,094700,490002540,8340,8330,8340,8310,1378
|
|
20240306,094600,478525930,8330,8300,8330,8300,3448
|
|
20240306,094500,449906200,8300,8300,8330,8300,1455
|
|
20240306,094400,437792320,8330,8290,8330,8280,1071
|
|
20240306,094300,428911480,8330,8290,8330,8290,5094
|
|
20240306,094200,386585740,8320,8310,8320,8290,2926
|
|
20240306,094100,362310930,8310,8310,8310,8300,786
|
|
20240306,094000,355781240,8300,8310,8320,8300,1663
|
|
20240306,093900,341976370,8310,8320,8320,8310,137
|
|
20240306,093800,340837750,8330,8330,8330,8310,1836
|
|
20240306,093700,325578650,8320,8330,8330,8320,2310
|
|
20240306,093600,306354560,8330,8340,8340,8320,1380
|
|
20240306,093500,294862450,8320,8310,8340,8310,3819
|
|
20240306,093400,263066990,8310,8290,8310,8290,3758
|
|
20240306,093300,231893400,8290,8280,8290,8280,294
|
|
20240306,093200,229456510,8280,8290,8290,8280,474
|
|
20240306,093100,225529550,8280,8260,8290,8260,3470
|
|
20240306,093000,196831560,8260,8260,8260,8250,34
|
|
20240306,092900,196550840,8260,8260,8260,8250,80
|
|
20240306,092800,195890090,8260,8260,8260,8250,211
|
|
20240306,092700,194147240,8260,8250,8260,8250,441
|
|
20240306,092600,190504880,8250,8240,8250,8240,174
|
|
20240306,092500,189069390,8240,8250,8250,8240,84
|
|
20240306,092400,188376680,8250,8250,8250,8250,3
|
|
20240306,092300,188351930,8250,8240,8250,8230,1596
|
|
20240306,092200,175206770,8240,8240,8240,8240,231
|
|
20240306,092100,173303330,8240,8250,8250,8240,183
|
|
20240306,092000,171795110,8240,8260,8280,8240,59
|
|
20240306,091900,171306980,8250,8240,8280,8230,1547
|
|
20240306,091800,158529990,8240,8240,8250,8240,1125
|
|
20240306,091700,149254790,8250,8230,8250,8230,882
|
|
20240306,091600,141979270,8240,8240,8250,8220,1619
|
|
20240306,091500,128640480,8230,8210,8230,8210,68
|
|
20240306,091400,128081540,8210,8200,8230,8200,1342
|
|
20240306,091300,117070110,8200,8200,8200,8200,106
|
|
20240306,091200,116200910,8190,8200,8220,8190,795
|
|
20240306,091100,109681510,8200,8200,8200,8200,8
|
|
20240306,091000,109615910,8200,8250,8250,8200,548
|
|
20240306,090900,105120810,8210,8220,8250,8210,1480
|
|
20240306,090800,92957250,8220,8230,8250,8210,756
|
|
20240306,090700,86734110,8240,8240,8240,8210,1341
|
|
20240306,090600,75698650,8240,8210,8240,8210,289
|
|
20240306,090500,73323160,8200,8160,8200,8150,1326
|
|
20240306,090400,62479600,8160,8190,8190,8160,705
|
|
20240306,090300,56725290,8190,8190,8190,8140,504
|
|
20240306,090200,52600010,8190,8150,8190,8130,1118
|
|
20240306,090100,43495660,8140,8160,8160,8140,2678
|
|
20240306,090000,21675560,8150,8190,8190,8150,2541
|