681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201800,567827850,4520,4520,4520,4520,1507
|
|
20240322,201700,567827850,4520,4520,4520,4520,0
|
|
20240322,201600,567827850,4520,4520,4520,4520,0
|
|
20240322,201500,567827850,4520,4520,4520,4520,0
|
|
20240322,201400,567827850,4520,4520,4520,4520,0
|
|
20240322,201300,567827850,4520,4520,4520,4520,0
|
|
20240322,201200,567827850,4520,4520,4520,4520,0
|
|
20240322,201100,567827850,4520,4520,4520,4520,0
|
|
20240322,201000,567827850,4520,4520,4520,4520,0
|
|
20240322,200900,567827850,4520,4520,4520,4520,0
|
|
20240322,200800,567827850,4520,4520,4520,4520,0
|
|
20240322,200700,567827850,4520,4520,4520,4520,0
|
|
20240322,200600,567827850,4520,4520,4520,4520,0
|
|
20240322,200500,567827850,4520,4520,4520,4520,0
|
|
20240322,200400,567827850,4520,4520,4520,4520,0
|
|
20240322,200300,567827850,4520,4520,4520,4520,0
|
|
20240322,200200,567827850,4520,4520,4520,4520,0
|
|
20240322,200100,567827850,4520,4520,4520,4520,0
|
|
20240322,200000,567827850,4520,4520,4520,4520,0
|
|
20240322,195900,567827850,4520,4520,4520,4520,0
|
|
20240322,195800,567827850,4520,4520,4520,4520,0
|
|
20240322,195700,567827850,4520,4520,4520,4520,0
|
|
20240322,195600,567827850,4520,4520,4520,4520,0
|
|
20240322,195500,567827850,4520,4520,4520,4520,0
|
|
20240322,195400,567827850,4520,4520,4520,4520,0
|
|
20240322,195300,567827850,4520,4520,4520,4520,0
|
|
20240322,195200,567827850,4520,4520,4520,4520,0
|
|
20240322,195100,567827850,4520,4520,4520,4520,0
|
|
20240322,195000,567827850,4520,4520,4520,4520,0
|
|
20240322,194900,567827850,4520,4520,4520,4520,0
|
|
20240322,194800,567827850,4520,4520,4520,4520,1507
|
|
20240322,194700,567827850,4520,4520,4520,4520,0
|
|
20240322,194600,567827850,4520,4520,4520,4520,0
|
|
20240322,194500,567827850,4520,4520,4520,4520,0
|
|
20240322,194400,567827850,4520,4520,4520,4520,0
|
|
20240322,194300,567827850,4520,4520,4520,4520,0
|
|
20240322,194200,567827850,4520,4520,4520,4520,0
|
|
20240322,194100,567827850,4520,4520,4520,4520,0
|
|
20240322,194000,567827850,4520,4520,4520,4520,0
|
|
20240322,193900,567827850,4520,4520,4520,4520,0
|
|
20240322,193800,567827850,4520,4520,4520,4520,0
|
|
20240322,193700,567827850,4520,4520,4520,4520,0
|
|
20240322,193600,567827850,4520,4520,4520,4520,0
|
|
20240322,193500,567827850,4520,4520,4520,4520,0
|
|
20240322,193400,567827850,4520,4520,4520,4520,0
|
|
20240322,193300,567827850,4520,4520,4520,4520,0
|
|
20240322,193200,567827850,4520,4520,4520,4520,0
|
|
20240322,193100,567827850,4520,4520,4520,4520,0
|
|
20240322,193000,567827850,4520,4520,4520,4520,0
|
|
20240322,192900,567827850,4520,4520,4520,4520,0
|
|
20240322,192800,567827850,4520,4520,4520,4520,0
|
|
20240322,192700,567827850,4520,4520,4520,4520,0
|
|
20240322,192600,567827850,4520,4520,4520,4520,0
|
|
20240322,192500,567827850,4520,4520,4520,4520,0
|
|
20240322,192400,567827850,4520,4520,4520,4520,0
|
|
20240322,192300,567827850,4520,4520,4520,4520,0
|
|
20240322,192200,567827850,4520,4520,4520,4520,0
|
|
20240322,192100,567827850,4520,4520,4520,4520,0
|
|
20240322,192000,567827850,4520,4520,4520,4520,0
|
|
20240322,191900,567827850,4520,4520,4520,4520,0
|
|
20240322,191800,567827850,4520,4520,4520,4520,1507
|
|
20240322,191700,567827850,4520,4520,4520,4520,0
|
|
20240322,191600,567827850,4520,4520,4520,4520,0
|
|
20240322,191500,567827850,4520,4520,4520,4520,0
|
|
20240322,191400,567827850,4520,4520,4520,4520,0
|
|
20240322,191300,567827850,4520,4520,4520,4520,0
|
|
20240322,191200,567827850,4520,4520,4520,4520,0
|
|
20240322,191100,567827850,4520,4520,4520,4520,0
|
|
20240322,191000,567827850,4520,4520,4520,4520,0
|
|
20240322,190900,567827850,4520,4520,4520,4520,0
|
|
20240322,190800,567827850,4520,4520,4520,4520,0
|
|
20240322,190700,567827850,4520,4520,4520,4520,0
|
|
20240322,190600,567827850,4520,4520,4520,4520,0
|
|
20240322,190500,567827850,4520,4520,4520,4520,0
|
|
20240322,190400,567827850,4520,4520,4520,4520,0
|
|
20240322,190300,567827850,4520,4520,4520,4520,0
|
|
20240322,190200,567827850,4520,4520,4520,4520,0
|
|
20240322,190100,567827850,4520,4520,4520,4520,0
|
|
20240322,190000,567827850,4520,4520,4520,4520,0
|
|
20240322,185900,567827850,4520,4520,4520,4520,0
|
|
20240322,185800,567827850,4520,4520,4520,4520,0
|
|
20240322,185700,567827850,4520,4520,4520,4520,0
|
|
20240322,185600,567827850,4520,4520,4520,4520,0
|
|
20240322,185500,567827850,4520,4520,4520,4520,0
|
|
20240322,185400,567827850,4520,4520,4520,4520,0
|
|
20240322,185300,567827850,4520,4520,4520,4520,0
|
|
20240322,185200,567827850,4520,4520,4520,4520,0
|
|
20240322,185100,567827850,4520,4520,4520,4520,0
|
|
20240322,185000,567827850,4520,4520,4520,4520,0
|
|
20240322,184900,567827850,4520,4520,4520,4520,0
|
|
20240322,184800,567827850,4520,4520,4520,4520,1507
|
|
20240322,184700,567827850,4520,4520,4520,4520,0
|
|
20240322,184600,567827850,4520,4520,4520,4520,0
|
|
20240322,184500,567827850,4520,4520,4520,4520,0
|
|
20240322,184400,567827850,4520,4520,4520,4520,0
|
|
20240322,184300,567827850,4520,4520,4520,4520,0
|
|
20240322,184200,567827850,4520,4520,4520,4520,0
|
|
20240322,184100,567827850,4520,4520,4520,4520,0
|
|
20240322,184000,567827850,4520,4520,4520,4520,0
|
|
20240322,183900,567827850,4520,4520,4520,4520,0
|
|
20240322,183800,567827850,4520,4520,4520,4520,0
|
|
20240322,183700,567827850,4520,4520,4520,4520,0
|
|
20240322,183600,567827850,4520,4520,4520,4520,0
|
|
20240322,183500,567827850,4520,4520,4520,4520,0
|
|
20240322,183400,567827850,4520,4520,4520,4520,0
|
|
20240322,183300,567827850,4520,4520,4520,4520,0
|
|
20240322,183200,567827850,4520,4520,4520,4520,0
|
|
20240322,183100,567827850,4520,4520,4520,4520,0
|
|
20240322,183000,567827850,4520,4520,4520,4520,0
|
|
20240322,182900,567827850,4520,4520,4520,4520,0
|
|
20240322,182800,567827850,4520,4520,4520,4520,0
|
|
20240322,182700,567827850,4520,4520,4520,4520,0
|
|
20240322,182600,567827850,4520,4520,4520,4520,0
|
|
20240322,182500,567827850,4520,4520,4520,4520,0
|
|
20240322,182400,567827850,4520,4520,4520,4520,0
|
|
20240322,182300,567827850,4520,4520,4520,4520,0
|
|
20240322,182200,567827850,4520,4520,4520,4520,0
|
|
20240322,182100,567827850,4520,4520,4520,4520,0
|
|
20240322,182000,567827850,4520,4520,4520,4520,0
|
|
20240322,181900,567827850,4520,4520,4520,4520,0
|
|
20240322,181800,567827850,4520,4520,4520,4520,1507
|
|
20240322,181700,567827850,4520,4520,4520,4520,0
|
|
20240322,181600,567827850,4520,4520,4520,4520,0
|
|
20240322,181500,567827850,4520,4520,4520,4520,0
|
|
20240322,181400,567827850,4520,4520,4520,4520,0
|
|
20240322,181300,567827850,4520,4520,4520,4520,0
|
|
20240322,181200,567827850,4520,4520,4520,4520,0
|
|
20240322,181100,567827850,4520,4520,4520,4520,0
|
|
20240322,181000,567827850,4520,4520,4520,4520,0
|
|
20240322,180900,567827850,4520,4520,4520,4520,0
|
|
20240322,180800,567827850,4520,4520,4520,4520,0
|
|
20240322,180700,567827850,4520,4520,4520,4520,0
|
|
20240322,180600,567827850,4520,4520,4520,4520,0
|
|
20240322,180500,567827850,4520,4520,4520,4520,0
|
|
20240322,180400,567827850,4520,4520,4520,4520,0
|
|
20240322,180300,567827850,4520,4520,4520,4520,0
|
|
20240322,180200,567827850,4520,4520,4520,4520,0
|
|
20240322,180100,567827850,4520,4520,4520,4520,0
|
|
20240322,180000,567827850,4520,4520,4520,4520,0
|
|
20240322,175900,567827850,4520,4520,4520,4520,0
|
|
20240322,175800,567827850,4520,4520,4520,4520,0
|
|
20240322,175700,567827850,4520,4520,4520,4520,0
|
|
20240322,175600,567827850,4520,4520,4520,4520,0
|
|
20240322,175500,567827850,4520,4520,4520,4520,0
|
|
20240322,175400,567827850,4520,4520,4520,4520,0
|
|
20240322,175300,567827850,4520,4520,4520,4520,0
|
|
20240322,175200,567827850,4520,4520,4520,4520,0
|
|
20240322,175100,567827850,4520,4520,4520,4520,0
|
|
20240322,175000,567827850,4520,4520,4520,4520,0
|
|
20240322,174900,567827850,4520,4520,4520,4520,0
|
|
20240322,174800,567827850,4520,4520,4520,4520,1507
|
|
20240322,174700,567827850,4520,4520,4520,4520,0
|
|
20240322,174600,567827850,4520,4520,4520,4520,0
|
|
20240322,174500,567827850,4520,4520,4520,4520,0
|
|
20240322,174400,567827850,4520,4520,4520,4520,0
|
|
20240322,174300,567827850,4520,4520,4520,4520,0
|
|
20240322,174200,567827850,4520,4520,4520,4520,0
|
|
20240322,174100,567827850,4520,4520,4520,4520,0
|
|
20240322,174000,567827850,4520,4520,4520,4520,0
|
|
20240322,173900,567827850,4520,4520,4520,4520,0
|
|
20240322,173800,567827850,4520,4520,4520,4520,0
|
|
20240322,173700,567827850,4520,4520,4520,4520,0
|
|
20240322,173600,567827850,4520,4520,4520,4520,0
|
|
20240322,173500,567827850,4520,4520,4520,4520,0
|
|
20240322,173400,567827850,4520,4520,4520,4520,0
|
|
20240322,173300,567827850,4520,4520,4520,4520,0
|
|
20240322,173200,567827850,4520,4520,4520,4520,0
|
|
20240322,173100,567827850,4520,4520,4520,4520,0
|
|
20240322,173000,567827850,4520,4520,4520,4520,0
|
|
20240322,172900,567827850,4520,4520,4520,4520,0
|
|
20240322,172800,567827850,4520,4520,4520,4520,0
|
|
20240322,172700,567827850,4520,4520,4520,4520,0
|
|
20240322,172600,567827850,4520,4520,4520,4520,0
|
|
20240322,172500,567827850,4520,4520,4520,4520,0
|
|
20240322,172400,567827850,4520,4520,4520,4520,0
|
|
20240322,172300,567827850,4520,4520,4520,4520,0
|
|
20240322,172200,567827850,4520,4520,4520,4520,0
|
|
20240322,172100,567827850,4520,4520,4520,4520,0
|
|
20240322,172000,567827850,4520,4520,4520,4520,0
|
|
20240322,171900,567827850,4520,4520,4520,4520,0
|
|
20240322,171800,567827850,4520,4520,4520,4520,1507
|
|
20240322,171700,567827850,4520,4520,4520,4520,0
|
|
20240322,171600,567827850,4520,4520,4520,4520,0
|
|
20240322,171500,567827850,4520,4520,4520,4520,0
|
|
20240322,171400,567827850,4520,4520,4520,4520,0
|
|
20240322,171300,567827850,4520,4520,4520,4520,0
|
|
20240322,171200,567827850,4520,4520,4520,4520,0
|
|
20240322,171100,567827850,4520,4520,4520,4520,0
|
|
20240322,171000,567827850,4520,4520,4520,4520,0
|
|
20240322,170900,567827850,4520,4520,4520,4520,0
|
|
20240322,170800,567827850,4520,4520,4520,4520,0
|
|
20240322,170700,567827850,4520,4520,4520,4520,0
|
|
20240322,170600,567827850,4520,4520,4520,4520,0
|
|
20240322,170500,567827850,4520,4520,4520,4520,0
|
|
20240322,170400,567827850,4520,4520,4520,4520,0
|
|
20240322,170300,567827850,4520,4520,4520,4520,0
|
|
20240322,170200,567827850,4520,4520,4520,4520,0
|
|
20240322,170100,567827850,4520,4520,4520,4520,0
|
|
20240322,170000,567827850,4520,4520,4520,4520,0
|
|
20240322,165900,567827850,4520,4520,4520,4520,0
|
|
20240322,165800,567827850,4520,4520,4520,4520,0
|
|
20240322,165700,567827850,4520,4520,4520,4520,0
|
|
20240322,165600,567827850,4520,4520,4520,4520,0
|
|
20240322,165500,567827850,4520,4520,4520,4520,0
|
|
20240322,165400,567827850,4520,4520,4520,4520,0
|
|
20240322,165300,567827850,4520,4520,4520,4520,0
|
|
20240322,165200,567827850,4520,4520,4520,4520,0
|
|
20240322,165100,567827850,4520,4520,4520,4520,0
|
|
20240322,165000,567827850,4520,4520,4520,4520,0
|
|
20240322,164900,567827850,4520,4520,4520,4520,0
|
|
20240322,164800,567827850,4520,4520,4520,4520,1507
|
|
20240322,164700,567827850,4520,4520,4520,4520,0
|
|
20240322,164600,567827850,4520,4520,4520,4520,0
|
|
20240322,164500,567827850,4520,4520,4520,4520,0
|
|
20240322,164400,567827850,4520,4520,4520,4520,0
|
|
20240322,164300,567827850,4520,4520,4520,4520,0
|
|
20240322,164200,567827850,4520,4520,4520,4520,0
|
|
20240322,164100,567827850,4520,4520,4520,4520,0
|
|
20240322,164000,567827850,4520,4520,4520,4520,0
|
|
20240322,163900,567827850,4520,4520,4520,4520,0
|
|
20240322,163800,567827850,4520,4520,4520,4520,0
|
|
20240322,163700,567827850,4520,4520,4520,4520,0
|
|
20240322,163600,567827850,4520,4520,4520,4520,0
|
|
20240322,163500,567827850,4520,4520,4520,4520,0
|
|
20240322,163400,567827850,4520,4520,4520,4520,0
|
|
20240322,163300,567827850,4520,4520,4520,4520,0
|
|
20240322,163200,567827850,4520,4520,4520,4520,0
|
|
20240322,163100,567827850,4520,4520,4520,4520,0
|
|
20240322,163000,567827850,4520,4520,4520,4520,0
|
|
20240322,162900,567827850,4520,4520,4520,4520,0
|
|
20240322,162800,567827850,4520,4520,4520,4520,0
|
|
20240322,162700,567827850,4520,4520,4520,4520,0
|
|
20240322,162600,567827850,4520,4520,4520,4520,0
|
|
20240322,162500,567827850,4520,4520,4520,4520,0
|
|
20240322,162400,567827850,4520,4520,4520,4520,0
|
|
20240322,162300,567827850,4520,4520,4520,4520,0
|
|
20240322,162200,567827850,4520,4520,4520,4520,0
|
|
20240322,162100,567827850,4520,4520,4520,4520,0
|
|
20240322,162000,567827850,4520,4520,4520,4520,0
|
|
20240322,161900,567827850,4520,4520,4520,4520,0
|
|
20240322,161800,567827850,4520,4520,4520,4520,1507
|
|
20240322,161700,567827850,4520,4520,4520,4520,0
|
|
20240322,161600,567827850,4520,4520,4520,4520,0
|
|
20240322,161500,567827850,4520,4520,4520,4520,0
|
|
20240322,161400,567827850,4520,4520,4520,4520,0
|
|
20240322,161300,567827850,4520,4520,4520,4520,0
|
|
20240322,161200,567827850,4520,4520,4520,4520,0
|
|
20240322,161100,567827850,4520,4520,4520,4520,0
|
|
20240322,161000,567827850,4520,4520,4520,4520,0
|
|
20240322,160900,567827850,4520,4520,4520,4520,0
|
|
20240322,160800,567827850,4520,4520,4520,4520,0
|
|
20240322,160700,567827850,4520,4520,4520,4520,0
|
|
20240322,160600,567827850,4520,4520,4520,4520,0
|
|
20240322,160500,567827850,4520,4520,4520,4520,0
|
|
20240322,160400,567827850,4520,4520,4520,4520,0
|
|
20240322,160300,567827850,4520,4520,4520,4520,0
|
|
20240322,160200,567827850,4520,4520,4520,4520,0
|
|
20240322,160100,567827850,4520,4520,4520,4520,0
|
|
20240322,160000,567827850,4520,4520,4520,4520,0
|
|
20240322,155900,567827850,4520,4520,4520,4520,0
|
|
20240322,155800,567827850,4520,4520,4520,4520,0
|
|
20240322,155700,567827850,4520,4520,4520,4520,0
|
|
20240322,155600,567827850,4520,4520,4520,4520,0
|
|
20240322,155500,567827850,4520,4520,4520,4520,0
|
|
20240322,155400,567827850,4520,4520,4520,4520,0
|
|
20240322,155300,567827850,4520,4520,4520,4520,0
|
|
20240322,155200,567827850,4520,4520,4520,4520,0
|
|
20240322,155100,567827850,4520,4520,4520,4520,0
|
|
20240322,155000,567827850,4520,4520,4520,4520,0
|
|
20240322,154900,567827850,4520,4520,4520,4520,0
|
|
20240322,154800,567827850,4520,4520,4520,4520,1507
|
|
20240322,154700,567827850,4520,4520,4520,4520,0
|
|
20240322,154600,567827850,4520,4520,4520,4520,0
|
|
20240322,154500,567827850,4520,4520,4520,4520,0
|
|
20240322,154400,567827850,4520,4520,4520,4520,0
|
|
20240322,154300,567827850,4520,4520,4520,4520,0
|
|
20240322,154200,567827850,4520,4520,4520,4520,0
|
|
20240322,154100,567827850,4520,4520,4520,4520,0
|
|
20240322,154000,567827850,4520,4520,4520,4520,0
|
|
20240322,153900,567827850,4520,4520,4520,4520,0
|
|
20240322,153800,567827850,4520,4520,4520,4520,0
|
|
20240322,153700,567827850,4520,4520,4520,4520,0
|
|
20240322,153600,567827850,4520,4520,4520,4520,0
|
|
20240322,153500,567827850,4520,4520,4520,4520,0
|
|
20240322,153400,567827850,4520,4520,4520,4520,0
|
|
20240322,153300,567827850,4520,4520,4520,4520,0
|
|
20240322,153200,567827850,4520,4520,4520,4520,0
|
|
20240322,153100,567827850,4520,4520,4520,4520,0
|
|
20240322,153000,567827850,4520,4520,4520,4520,1507
|
|
20240322,152900,561016210,4505,4505,4505,4505,0
|
|
20240322,152800,561016210,4505,4505,4505,4505,0
|
|
20240322,152700,561016210,4505,4505,4505,4505,0
|
|
20240322,152600,561016210,4505,4505,4505,4505,0
|
|
20240322,152500,561016210,4505,4505,4505,4505,0
|
|
20240322,152400,561016210,4505,4505,4505,4505,0
|
|
20240322,152300,561016210,4505,4505,4505,4505,0
|
|
20240322,152200,561016210,4505,4505,4505,4505,0
|
|
20240322,152100,561016210,4505,4505,4505,4505,0
|
|
20240322,152000,561016210,4505,4505,4505,4505,0
|
|
20240322,151900,561016210,4505,4505,4520,4505,374
|
|
20240322,151800,559326935,4520,4520,4520,4520,72
|
|
20240322,151700,559001495,4520,4520,4520,4520,60
|
|
20240322,151600,558730295,4500,4500,4500,4500,0
|
|
20240322,151500,558730295,4500,4505,4505,4500,1080
|
|
20240322,151400,553870255,4520,4510,4520,4510,222
|
|
20240322,151300,552867975,4510,4510,4510,4510,0
|
|
20240322,151200,552867975,4510,4510,4510,4510,98
|
|
20240322,151100,552425995,4500,4500,4500,4500,63
|
|
20240322,151000,552142495,4500,4500,4500,4500,201
|
|
20240322,150900,551237995,4515,4500,4515,4500,203
|
|
20240322,150800,550324480,4500,4505,4505,4500,391
|
|
20240322,150700,548563785,4520,4520,4520,4520,0
|
|
20240322,150600,548563785,4520,4510,4520,4510,300
|
|
20240322,150500,547210615,4500,4500,4500,4500,6
|
|
20240322,150400,547183615,4500,4500,4500,4500,74
|
|
20240322,150300,546850615,4510,4505,4510,4500,438
|
|
20240322,150200,544875830,4510,4510,4510,4510,5
|
|
20240322,150100,544853280,4500,4500,4500,4500,200
|
|
20240322,150000,543953280,4500,4500,4500,4500,0
|
|
20240322,145900,543953280,4500,4500,4500,4500,0
|
|
20240322,145800,543953280,4500,4500,4500,4500,1
|
|
20240322,145700,543948780,4505,4505,4505,4505,0
|
|
20240322,145600,543948780,4505,4505,4505,4505,71
|
|
20240322,145500,543628925,4500,4505,4505,4500,260
|
|
20240322,145400,542458625,4505,4505,4505,4505,0
|
|
20240322,145300,542458625,4505,4505,4505,4505,2
|
|
20240322,145200,542449615,4505,4505,4505,4505,0
|
|
20240322,145100,542449615,4505,4505,4505,4505,53
|
|
20240322,145000,542210850,4510,4510,4510,4510,30
|
|
20240322,144900,542075550,4510,4510,4510,4510,0
|
|
20240322,144800,542075550,4510,4505,4510,4500,253
|
|
20240322,144700,540936850,4500,4500,4500,4500,0
|
|
20240322,144600,540936850,4500,4500,4500,4500,29
|
|
20240322,144500,540806350,4505,4505,4505,4505,0
|
|
20240322,144400,540806350,4505,4505,4505,4505,116
|
|
20240322,144300,540283770,4505,4505,4505,4505,111
|
|
20240322,144200,539783715,4505,4505,4505,4505,14
|
|
20240322,144100,539720645,4505,4510,4510,4505,37
|
|
20240322,144000,539553955,4510,4510,4510,4510,0
|
|
20240322,143900,539553955,4510,4500,4510,4500,597
|
|
20240322,143800,536863795,4505,4505,4505,4505,16
|
|
20240322,143700,536791715,4505,4505,4505,4505,0
|
|
20240322,143600,536791715,4505,4505,4505,4505,70
|
|
20240322,143500,536476365,4505,4505,4505,4505,0
|
|
20240322,143400,536476365,4505,4505,4505,4505,0
|
|
20240322,143300,536476365,4505,4500,4505,4500,870
|
|
20240322,143200,532557365,4500,4500,4500,4500,7
|
|
20240322,143100,532525865,4500,4500,4500,4500,320
|
|
20240322,143000,531085865,4500,4500,4500,4500,6
|
|
20240322,142900,531058865,4500,4500,4505,4500,328
|
|
20240322,142800,529581865,4505,4505,4505,4505,0
|
|
20240322,142700,529581865,4505,4505,4505,4505,0
|
|
20240322,142600,529581865,4505,4500,4505,4500,116
|
|
20240322,142500,529059535,4500,4500,4500,4500,1
|
|
20240322,142400,529055035,4505,4505,4505,4505,40
|
|
20240322,142300,528874835,4505,4500,4505,4500,1167
|
|
20240322,142200,523619635,4505,4505,4505,4505,0
|
|
20240322,142100,523619635,4505,4505,4505,4505,4
|
|
20240322,142000,523601615,4500,4500,4500,4500,0
|
|
20240322,141900,523601615,4500,4505,4505,4500,280
|
|
20240322,141800,522340365,4505,4510,4510,4505,146
|
|
20240322,141700,521682570,4505,4500,4505,4500,80
|
|
20240322,141600,521322230,4510,4510,4510,4510,0
|
|
20240322,141500,521322230,4510,4505,4510,4505,81
|
|
20240322,141400,520956945,4505,4505,4505,4505,5
|
|
20240322,141300,520934420,4500,4505,4505,4500,55
|
|
20240322,141200,520686895,4495,4495,4495,4495,200
|
|
20240322,141100,519787895,4490,4490,4490,4490,0
|
|
20240322,141000,519787895,4490,4490,4490,4490,90
|
|
20240322,140900,519383795,4490,4490,4490,4490,182
|
|
20240322,140800,518566615,4505,4500,4505,4490,811
|
|
20240322,140700,514914170,4500,4500,4500,4500,0
|
|
20240322,140600,514914170,4500,4500,4500,4500,0
|
|
20240322,140500,514914170,4500,4500,4500,4500,75
|
|
20240322,140400,514576670,4500,4500,4500,4500,192
|
|
20240322,140300,513712670,4490,4490,4490,4490,147
|
|
20240322,140200,513052640,4490,4500,4500,4490,857
|
|
20240322,140100,509197580,4505,4505,4505,4505,526
|
|
20240322,140000,506827950,4510,4510,4510,4510,3
|
|
20240322,135900,506814420,4510,4510,4510,4510,30
|
|
20240322,135800,506679120,4510,4515,4515,4510,212
|
|
20240322,135700,505722435,4520,4520,4520,4520,0
|
|
20240322,135600,505722435,4520,4520,4520,4520,0
|
|
20240322,135500,505722435,4520,4520,4520,4520,10
|
|
20240322,135400,505677235,4520,4520,4520,4520,4
|
|
20240322,135300,505659155,4515,4515,4515,4515,50
|
|
20240322,135200,505433405,4520,4515,4520,4515,60
|
|
20240322,135100,505162455,4525,4520,4525,4520,12
|
|
20240322,135000,505108175,4520,4520,4520,4520,4
|
|
20240322,134900,505090095,4525,4525,4525,4525,40
|
|
20240322,134800,504909095,4525,4525,4525,4525,720
|
|
20240322,134700,501651095,4525,4525,4525,4525,11
|
|
20240322,134600,501601320,4525,4525,4525,4525,0
|
|
20240322,134500,501601320,4525,4525,4525,4525,1
|
|
20240322,134400,501596795,4525,4525,4525,4525,50
|
|
20240322,134300,501370545,4525,4525,4525,4525,5
|
|
20240322,134200,501347920,4525,4525,4525,4525,0
|
|
20240322,134100,501347920,4525,4530,4530,4525,107
|
|
20240322,134000,500863240,4530,4525,4530,4525,18
|
|
20240322,133900,500781750,4520,4505,4520,4505,151
|
|
20240322,133800,500099980,4510,4510,4510,4510,0
|
|
20240322,133700,500099980,4510,4510,4510,4510,33
|
|
20240322,133600,499951150,4510,4510,4510,4510,96
|
|
20240322,133500,499518190,4510,4510,4510,4510,0
|
|
20240322,133400,499518190,4510,4510,4510,4510,230
|
|
20240322,133300,498480890,4515,4515,4515,4515,0
|
|
20240322,133200,498480890,4515,4515,4515,4515,125
|
|
20240322,133100,497916515,4515,4515,4515,4515,0
|
|
20240322,133000,497916515,4515,4515,4515,4515,91
|
|
20240322,132900,497505650,4515,4525,4525,4515,473
|
|
20240322,132800,495368685,4525,4525,4525,4525,231
|
|
20240322,132700,494323410,4525,4525,4525,4525,32
|
|
20240322,132600,494178610,4520,4520,4520,4520,10
|
|
20240322,132500,494133410,4515,4515,4515,4515,70
|
|
20240322,132400,493817360,4515,4515,4515,4515,427
|
|
20240322,132300,491889455,4520,4520,4520,4520,409
|
|
20240322,132200,490040775,4520,4520,4520,4520,676
|
|
20240322,132100,486985255,4525,4520,4525,4520,210
|
|
20240322,132000,486036005,4520,4520,4520,4520,51
|
|
20240322,131900,485805485,4525,4530,4530,4525,724
|
|
20240322,131800,482528535,4530,4540,4540,4530,1227
|
|
20240322,131700,476962990,4545,4550,4550,4545,5
|
|
20240322,131600,476940255,4545,4545,4545,4545,110
|
|
20240322,131500,476440305,4545,4545,4545,4545,0
|
|
20240322,131400,476440305,4545,4545,4545,4545,30
|
|
20240322,131300,476303955,4545,4545,4545,4545,117
|
|
20240322,131200,475772190,4545,4545,4545,4545,115
|
|
20240322,131100,475249515,4550,4550,4550,4550,0
|
|
20240322,131000,475249515,4550,4545,4550,4545,62
|
|
20240322,130900,474967720,4535,4535,4535,4535,0
|
|
20240322,130800,474967720,4535,4535,4535,4535,0
|
|
20240322,130700,474967720,4535,4535,4535,4535,0
|
|
20240322,130600,474967720,4535,4535,4535,4535,5
|
|
20240322,130500,474945045,4550,4550,4550,4550,0
|
|
20240322,130400,474945045,4550,4550,4550,4550,200
|
|
20240322,130300,474035045,4550,4540,4550,4540,400
|
|
20240322,130200,472215365,4545,4545,4545,4545,0
|
|
20240322,130100,472215365,4545,4545,4545,4545,0
|
|
20240322,130000,472215365,4545,4540,4545,4540,16
|
|
20240322,125900,472142675,4540,4535,4540,4535,210
|
|
20240322,125800,471189315,4535,4535,4535,4535,6
|
|
20240322,125700,471162105,4540,4540,4540,4540,323
|
|
20240322,125600,469695685,4535,4535,4535,4530,509
|
|
20240322,125500,467387385,4535,4535,4535,4535,500
|
|
20240322,125400,465119885,4535,4535,4535,4535,123
|
|
20240322,125300,464562080,4535,4535,4535,4535,24
|
|
20240322,125200,464453240,4530,4530,4530,4530,5
|
|
20240322,125100,464430590,4530,4530,4530,4530,1
|
|
20240322,125000,464426060,4540,4535,4540,4535,117
|
|
20240322,124900,463895030,4540,4540,4540,4540,1
|
|
20240322,124800,463890490,4530,4535,4535,4530,401
|
|
20240322,124700,462073935,4535,4555,4555,4535,1007
|
|
20240322,124600,457502680,4560,4560,4560,4560,1
|
|
20240322,124500,457498120,4560,4560,4560,4560,125
|
|
20240322,124400,456928120,4555,4555,4555,4555,0
|
|
20240322,124300,456928120,4555,4555,4555,4555,1
|
|
20240322,124200,456923565,4565,4555,4565,4555,573
|
|
20240322,124100,454307995,4550,4550,4550,4550,6100
|
|
20240322,124000,426552995,4555,4565,4565,4555,198
|
|
20240322,123900,425649175,4565,4555,4565,4555,1216
|
|
20240322,123800,420100855,4550,4550,4550,4550,500
|
|
20240322,123700,417825855,4550,4550,4550,4550,0
|
|
20240322,123600,417825855,4550,4550,4550,4550,328
|
|
20240322,123500,416333455,4540,4540,4540,4540,197
|
|
20240322,123400,415439075,4540,4545,4550,4540,1001
|
|
20240322,123300,410885470,4545,4545,4545,4545,20
|
|
20240322,123200,410794570,4545,4545,4545,4545,23
|
|
20240322,123100,410690035,4550,4545,4550,4545,1000
|
|
20240322,123000,406141175,4540,4530,4540,4530,1104
|
|
20240322,122900,401130740,4535,4535,4535,4535,0
|
|
20240322,122800,401130740,4535,4535,4535,4535,70
|
|
20240322,122700,400813290,4535,4540,4540,4535,750
|
|
20240322,122600,397409540,4535,4535,4535,4535,10
|
|
20240322,122500,397364190,4535,4535,4535,4535,0
|
|
20240322,122400,397364190,4535,4530,4535,4530,1069
|
|
20240322,122300,392517475,4520,4530,4530,4520,253
|
|
20240322,122200,391373385,4530,4520,4530,4515,57
|
|
20240322,122100,391115370,4520,4520,4520,4520,0
|
|
20240322,122000,391115370,4520,4520,4520,4520,87
|
|
20240322,121900,390722130,4520,4520,4520,4520,0
|
|
20240322,121800,390722130,4520,4515,4520,4515,541
|
|
20240322,121700,388277650,4515,4515,4515,4515,60
|
|
20240322,121600,388006750,4515,4515,4515,4515,127
|
|
20240322,121500,387433345,4520,4520,4520,4520,30
|
|
20240322,121400,387297745,4520,4520,4520,4520,30
|
|
20240322,121300,387162145,4515,4515,4520,4515,88
|
|
20240322,121200,386764395,4515,4515,4515,4515,0
|
|
20240322,121100,386764395,4515,4515,4515,4515,50
|
|
20240322,121000,386538645,4520,4520,4520,4520,1
|
|
20240322,120900,386534125,4510,4510,4510,4510,0
|
|
20240322,120800,386534125,4510,4510,4510,4510,0
|
|
20240322,120700,386534125,4510,4510,4510,4510,326
|
|
20240322,120600,385063865,4510,4510,4510,4510,0
|
|
20240322,120500,385063865,4510,4515,4515,4510,1148
|
|
20240322,120400,379883995,4515,4515,4515,4515,41
|
|
20240322,120300,379698880,4515,4515,4515,4515,19
|
|
20240322,120200,379613095,4515,4515,4515,4515,273
|
|
20240322,120100,378380500,4515,4525,4525,4515,880
|
|
20240322,120000,374402940,4520,4535,4535,4520,53
|
|
20240322,115900,374162930,4535,4535,4535,4535,138
|
|
20240322,115800,373537100,4535,4530,4535,4530,197
|
|
20240322,115700,372643830,4530,4530,4530,4530,13
|
|
20240322,115600,372584940,4530,4530,4530,4530,352
|
|
20240322,115500,370990380,4525,4525,4525,4525,183
|
|
20240322,115400,370162305,4520,4525,4525,4520,103
|
|
20240322,115300,369696730,4525,4525,4525,4525,50
|
|
20240322,115200,369470480,4525,4520,4525,4520,878
|
|
20240322,115100,365498260,4530,4530,4530,4530,67
|
|
20240322,115000,365194750,4530,4530,4530,4530,0
|
|
20240322,114900,365194750,4530,4530,4530,4530,790
|
|
20240322,114800,361616050,4530,4525,4530,4525,269
|
|
20240322,114700,360397490,4530,4520,4530,4520,404
|
|
20240322,114600,358569720,4515,4515,4515,4515,5
|
|
20240322,114500,358547145,4515,4515,4515,4515,0
|
|
20240322,114400,358547145,4515,4515,4515,4515,740
|
|
20240322,114300,355206045,4515,4520,4520,4515,3018
|
|
20240322,114200,341575910,4520,4520,4520,4520,320
|
|
20240322,114100,340129510,4525,4525,4525,4525,204
|
|
20240322,114000,339206410,4525,4530,4530,4525,310
|
|
20240322,113900,337803610,4530,4520,4530,4520,2377
|
|
20240322,113800,327048635,4515,4515,4515,4515,0
|
|
20240322,113700,327048635,4515,4515,4515,4515,40
|
|
20240322,113600,326868035,4510,4510,4510,4510,258
|
|
20240322,113500,325704455,4510,4510,4510,4510,83
|
|
20240322,113400,325330125,4505,4505,4505,4505,792
|
|
20240322,113300,321762165,4510,4505,4510,4505,831
|
|
20240322,113200,318017715,4505,4510,4510,4495,1123
|
|
20240322,113100,312961580,4510,4515,4515,4510,816
|
|
20240322,113000,309279760,4520,4520,4520,4515,405
|
|
20240322,112900,307451045,4520,4520,4520,4520,163
|
|
20240322,112800,306714285,4515,4520,4520,4515,100
|
|
20240322,112700,306262535,4520,4520,4530,4520,330
|
|
20240322,112600,304769695,4520,4535,4535,4520,1546
|
|
20240322,112500,297770395,4535,4550,4550,4535,1813
|
|
20240322,112400,289533865,4560,4560,4560,4555,1050
|
|
20240322,112300,284746355,4565,4550,4590,4545,6662
|
|
20240322,112200,254303960,4555,4540,4560,4530,3281
|
|
20240322,112100,239366270,4545,4535,4550,4535,3933
|
|
20240322,112000,221493910,4540,4535,4540,4520,183
|
|
20240322,111900,220664040,4535,4510,4535,4510,1282
|
|
20240322,111800,214858335,4510,4510,4510,4505,511
|
|
20240322,111700,212554035,4510,4510,4510,4510,615
|
|
20240322,111600,209780385,4510,4510,4510,4510,107
|
|
20240322,111500,209297815,4510,4510,4515,4505,633
|
|
20240322,111400,206442255,4505,4480,4530,4480,5269
|
|
20240322,111300,182698010,4480,4475,4480,4475,426
|
|
20240322,111200,180789840,4475,4475,4475,4475,599
|
|
20240322,111100,178109315,4470,4465,4470,4460,612
|
|
20240322,111000,175377030,4465,4460,4465,4460,285
|
|
20240322,110900,174105355,4460,4460,4460,4460,212
|
|
20240322,110800,173159835,4465,4465,4465,4455,123
|
|
20240322,110700,172611640,4465,4465,4465,4455,153
|
|
20240322,110600,171928505,4455,4460,4460,4455,481
|
|
20240322,110500,169783850,4455,4455,4455,4455,645
|
|
20240322,110400,166910375,4455,4450,4455,4450,404
|
|
20240322,110300,165111410,4440,4440,4440,4440,40
|
|
20240322,110200,164933810,4450,4450,4450,4450,12
|
|
20240322,110100,164880410,4450,4440,4450,4440,51
|
|
20240322,110000,164653900,4455,4440,4455,4440,17
|
|
20240322,105900,164578315,4450,4450,4450,4440,136
|
|
20240322,105800,163973215,4450,4450,4450,4450,447
|
|
20240322,105700,161984065,4450,4450,4450,4450,4
|
|
20240322,105600,161966265,4450,4440,4450,4440,232
|
|
20240322,105500,160935870,4435,4435,4450,4435,1004
|
|
20240322,105400,156471750,4435,4430,4435,4430,29
|
|
20240322,105300,156343275,4430,4410,4430,4410,1303
|
|
20240322,105200,150579880,4415,4410,4420,4410,2183
|
|
20240322,105100,140945165,4405,4405,4405,4405,30
|
|
20240322,105000,140813015,4405,4405,4405,4405,0
|
|
20240322,104900,140813015,4405,4405,4405,4400,495
|
|
20240322,104800,138634205,4405,4405,4405,4405,48
|
|
20240322,104700,138422765,4410,4410,4410,4410,1
|
|
20240322,104600,138418355,4405,4410,4410,4405,598
|
|
20240322,104500,135781505,4415,4415,4415,4415,0
|
|
20240322,104400,135781505,4415,4415,4415,4415,0
|
|
20240322,104300,135781505,4415,4415,4420,4415,3067
|
|
20240322,104200,122231790,4410,4415,4415,4410,21
|
|
20240322,104100,122139080,4415,4415,4415,4415,0
|
|
20240322,104000,122139080,4415,4415,4415,4415,0
|
|
20240322,103900,122139080,4415,4415,4415,4415,42
|
|
20240322,103800,121953650,4415,4415,4415,4415,2
|
|
20240322,103700,121944820,4410,4410,4410,4410,500
|
|
20240322,103600,119739820,4410,4405,4410,4405,22
|
|
20240322,103500,119642900,4410,4410,4410,4410,0
|
|
20240322,103400,119642900,4410,4410,4410,4405,108
|
|
20240322,103300,119167145,4415,4415,4415,4415,6
|
|
20240322,103200,119140655,4410,4410,4410,4410,1
|
|
20240322,103100,119136245,4410,4410,4410,4410,2
|
|
20240322,103000,119127425,4420,4410,4420,4410,200
|
|
20240322,102900,118244240,4410,4410,4410,4410,0
|
|
20240322,102800,118244240,4410,4410,4410,4410,1
|
|
20240322,102700,118239830,4415,4415,4415,4415,0
|
|
20240322,102600,118239830,4415,4415,4415,4415,50
|
|
20240322,102500,118019080,4415,4415,4415,4415,65
|
|
20240322,102400,117732105,4420,4420,4420,4420,2
|
|
20240322,102300,117723265,4420,4415,4420,4415,138
|
|
20240322,102200,117113980,4415,4415,4415,4415,0
|
|
20240322,102100,117113980,4415,4415,4415,4415,102
|
|
20240322,102000,116663650,4415,4415,4415,4415,5
|
|
20240322,101900,116641575,4415,4410,4415,4410,7
|
|
20240322,101800,116610685,4410,4410,4410,4410,124
|
|
20240322,101700,116063845,4410,4400,4410,4400,222
|
|
20240322,101600,115086965,4400,4400,4400,4400,17
|
|
20240322,101500,115012165,4415,4415,4415,4415,0
|
|
20240322,101400,115012165,4415,4415,4415,4415,0
|
|
20240322,101300,115012165,4415,4395,4415,4395,36
|
|
20240322,101200,114853475,4415,4405,4415,4405,200
|
|
20240322,101100,113971440,4405,4405,4410,4405,508
|
|
20240322,101000,111731890,4405,4395,4405,4395,12
|
|
20240322,100900,111679120,4395,4400,4400,4395,35
|
|
20240322,100800,111525195,4400,4400,4400,4400,5
|
|
20240322,100700,111503195,4410,4400,4410,4400,5
|
|
20240322,100600,111481155,4410,4400,4410,4400,4
|
|
20240322,100500,111463535,4410,4390,4415,4390,700
|
|
20240322,100400,108384060,4390,4390,4390,4390,110
|
|
20240322,100300,107901160,4390,4375,4390,4375,835
|
|
20240322,100200,104241250,4375,4375,4375,4375,3002
|
|
20240322,100100,91107500,4360,4360,4360,4360,15
|
|
20240322,100000,91042100,4385,4360,4385,4360,202
|
|
20240322,095900,90161340,4365,4365,4365,4365,0
|
|
20240322,095800,90161340,4365,4355,4385,4355,72
|
|
20240322,095700,89847700,4355,4355,4355,4355,5
|
|
20240322,095600,89825925,4355,4350,4355,4350,5
|
|
20240322,095500,89804155,4345,4365,4390,4340,1985
|
|
20240322,095400,81180225,4385,4365,4385,4365,26
|
|
20240322,095300,81066515,4365,4365,4365,4365,1
|
|
20240322,095200,81062150,4385,4365,4385,4365,7
|
|
20240322,095100,81031495,4385,4355,4385,4355,72
|
|
20240322,095000,80717845,4355,4345,4355,4345,23
|
|
20240322,094900,80617760,4345,4365,4390,4330,939
|
|
20240322,094800,76544075,4390,4365,4390,4365,2
|
|
20240322,094700,76535320,4390,4360,4390,4360,1319
|
|
20240322,094600,70780085,4360,4350,4360,4350,3
|
|
20240322,094500,70767015,4350,4350,4350,4350,0
|
|
20240322,094400,70767015,4350,4350,4350,4350,1
|
|
20240322,094300,70762665,4360,4350,4360,4350,5
|
|
20240322,094200,70740875,4360,4350,4360,4350,105
|
|
20240322,094100,70284085,4350,4345,4350,4345,6
|
|
20240322,094000,70257995,4340,4340,4340,4340,22
|
|
20240322,093900,70162515,4350,4345,4350,4335,1289
|
|
20240322,093800,64573220,4355,4355,4355,4355,11
|
|
20240322,093700,64525315,4365,4345,4365,4340,1577
|
|
20240322,093600,57676395,4365,4355,4365,4355,304
|
|
20240322,093500,56352465,4355,4350,4355,4350,951
|
|
20240322,093400,52215610,4350,4350,4365,4350,6
|
|
20240322,093300,52189485,4355,4350,4355,4350,116
|
|
20240322,093200,51684875,4350,4350,4350,4350,0
|
|
20240322,093100,51684875,4350,4350,4350,4345,157
|
|
20240322,093000,51002655,4355,4350,4355,4350,22
|
|
20240322,092900,50906945,4365,4350,4365,4350,2
|
|
20240322,092800,50898230,4340,4345,4345,4340,200
|
|
20240322,092700,50029345,4345,4345,4345,4345,414
|
|
20240322,092600,48230515,4365,4350,4365,4345,1334
|
|
20240322,092500,42429525,4345,4360,4365,4345,2551
|
|
20240322,092400,31338525,4360,4350,4365,4345,197
|
|
20240322,092300,30480545,4365,4370,4395,4355,27
|
|
20240322,092200,30362760,4395,4360,4395,4360,6
|
|
20240322,092100,30336450,4385,4345,4385,4345,513
|
|
20240322,092000,28107415,4385,4355,4385,4345,446
|
|
20240322,091900,26168715,4345,4365,4380,4340,758
|
|
20240322,091800,22876285,4380,4380,4380,4380,15
|
|
20240322,091700,22810585,4395,4375,4395,4355,233
|
|
20240322,091600,21795520,4355,4375,4375,4345,1020
|
|
20240322,091500,17353295,4330,4355,4355,4330,580
|
|
20240322,091400,14840370,4390,4390,4390,4390,0
|
|
20240322,091300,14840370,4390,4395,4395,4370,265
|
|
20240322,091200,13681935,4395,4395,4395,4370,22
|
|
20240322,091100,13585320,4365,4360,4395,4355,425
|
|
20240322,091000,11730865,4360,4360,4360,4360,117
|
|
20240322,090900,11220745,4350,4360,4360,4350,375
|
|
20240322,090800,9589415,4375,4390,4395,4365,1292
|
|
20240322,090700,3940650,4400,4400,4400,4400,46
|
|
20240322,090600,3738250,4395,4430,4430,4395,154
|
|
20240322,090500,3059875,4415,4415,4415,4415,1
|
|
20240322,090400,3055460,4455,4435,4455,4425,83
|
|
20240322,090300,2686960,4430,4415,4430,4415,362
|
|
20240322,090200,1083590,4420,4415,4420,4415,10
|
|
20240322,090100,1039430,4415,4385,4415,4385,8
|
|
20240322,090000,1004165,4385,4385,4385,4385,229
|