577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183400,739767865,2165,2165,2165,2165,6517
|
|
20240312,183300,739767865,2165,2165,2165,2165,0
|
|
20240312,183200,739767865,2165,2165,2165,2165,0
|
|
20240312,183100,739767865,2165,2165,2165,2165,0
|
|
20240312,183000,739767865,2165,2165,2165,2165,0
|
|
20240312,182900,739767865,2165,2165,2165,2165,0
|
|
20240312,182800,739767865,2165,2165,2165,2165,0
|
|
20240312,182700,739767865,2165,2165,2165,2165,0
|
|
20240312,182600,739767865,2165,2165,2165,2165,0
|
|
20240312,182500,739767865,2165,2165,2165,2165,0
|
|
20240312,182400,739767865,2165,2165,2165,2165,0
|
|
20240312,182300,739767865,2165,2165,2165,2165,0
|
|
20240312,182200,739767865,2165,2165,2165,2165,0
|
|
20240312,182100,739767865,2165,2165,2165,2165,0
|
|
20240312,182000,739767865,2165,2165,2165,2165,0
|
|
20240312,181900,739767865,2165,2165,2165,2165,0
|
|
20240312,181800,739767865,2165,2165,2165,2165,0
|
|
20240312,181700,739767865,2165,2165,2165,2165,0
|
|
20240312,181600,739767865,2165,2165,2165,2165,0
|
|
20240312,181500,739767865,2165,2165,2165,2165,0
|
|
20240312,181400,739767865,2165,2165,2165,2165,0
|
|
20240312,181300,739767865,2165,2165,2165,2165,0
|
|
20240312,181200,739767865,2165,2165,2165,2165,0
|
|
20240312,181100,739767865,2165,2165,2165,2165,0
|
|
20240312,181000,739767865,2165,2165,2165,2165,0
|
|
20240312,180900,739767865,2165,2165,2165,2165,0
|
|
20240312,180800,739767865,2165,2165,2165,2165,0
|
|
20240312,180700,739767865,2165,2165,2165,2165,0
|
|
20240312,180600,739767865,2165,2165,2165,2165,0
|
|
20240312,180500,739767865,2165,2165,2165,2165,0
|
|
20240312,180400,739767865,2165,2165,2165,2165,6517
|
|
20240312,180300,739767865,2165,2165,2165,2165,0
|
|
20240312,180200,739767865,2165,2165,2165,2165,0
|
|
20240312,180100,739767865,2165,2165,2165,2165,0
|
|
20240312,180000,739767865,2165,2165,2165,2165,0
|
|
20240312,175900,739767865,2165,2165,2165,2165,0
|
|
20240312,175800,739767865,2165,2165,2165,2165,0
|
|
20240312,175700,739767865,2165,2165,2165,2165,0
|
|
20240312,175600,739767865,2165,2165,2165,2165,0
|
|
20240312,175500,739767865,2165,2165,2165,2165,0
|
|
20240312,175400,739767865,2165,2165,2165,2165,0
|
|
20240312,175300,739767865,2165,2165,2165,2165,0
|
|
20240312,175200,739767865,2165,2165,2165,2165,0
|
|
20240312,175100,739767865,2165,2165,2165,2165,0
|
|
20240312,175000,739767865,2165,2165,2165,2165,0
|
|
20240312,174900,739767865,2165,2165,2165,2165,0
|
|
20240312,174800,739767865,2165,2165,2165,2165,0
|
|
20240312,174700,739767865,2165,2165,2165,2165,0
|
|
20240312,174600,739767865,2165,2165,2165,2165,0
|
|
20240312,174500,739767865,2165,2165,2165,2165,0
|
|
20240312,174400,739767865,2165,2165,2165,2165,0
|
|
20240312,174300,739767865,2165,2165,2165,2165,0
|
|
20240312,174200,739767865,2165,2165,2165,2165,0
|
|
20240312,174100,739767865,2165,2165,2165,2165,0
|
|
20240312,174000,739767865,2165,2165,2165,2165,0
|
|
20240312,173900,739767865,2165,2165,2165,2165,0
|
|
20240312,173800,739767865,2165,2165,2165,2165,0
|
|
20240312,173700,739767865,2165,2165,2165,2165,0
|
|
20240312,173600,739767865,2165,2165,2165,2165,0
|
|
20240312,173500,739767865,2165,2165,2165,2165,0
|
|
20240312,173400,739767865,2165,2165,2165,2165,6517
|
|
20240312,173300,739767865,2165,2165,2165,2165,0
|
|
20240312,173200,739767865,2165,2165,2165,2165,0
|
|
20240312,173100,739767865,2165,2165,2165,2165,0
|
|
20240312,173000,739767865,2165,2165,2165,2165,0
|
|
20240312,172900,739767865,2165,2165,2165,2165,0
|
|
20240312,172800,739767865,2165,2165,2165,2165,0
|
|
20240312,172700,739767865,2165,2165,2165,2165,0
|
|
20240312,172600,739767865,2165,2165,2165,2165,0
|
|
20240312,172500,739767865,2165,2165,2165,2165,0
|
|
20240312,172400,739767865,2165,2165,2165,2165,0
|
|
20240312,172300,739767865,2165,2165,2165,2165,0
|
|
20240312,172200,739767865,2165,2165,2165,2165,0
|
|
20240312,172100,739767865,2165,2165,2165,2165,0
|
|
20240312,172000,739767865,2165,2165,2165,2165,0
|
|
20240312,171900,739767865,2165,2165,2165,2165,0
|
|
20240312,171800,739767865,2165,2165,2165,2165,0
|
|
20240312,171700,739767865,2165,2165,2165,2165,0
|
|
20240312,171600,739767865,2165,2165,2165,2165,0
|
|
20240312,171500,739767865,2165,2165,2165,2165,0
|
|
20240312,171400,739767865,2165,2165,2165,2165,0
|
|
20240312,171300,739767865,2165,2165,2165,2165,0
|
|
20240312,171200,739767865,2165,2165,2165,2165,0
|
|
20240312,171100,739767865,2165,2165,2165,2165,0
|
|
20240312,171000,739767865,2165,2165,2165,2165,0
|
|
20240312,170900,739767865,2165,2165,2165,2165,0
|
|
20240312,170800,739767865,2165,2165,2165,2165,0
|
|
20240312,170700,739767865,2165,2165,2165,2165,0
|
|
20240312,170600,739767865,2165,2165,2165,2165,0
|
|
20240312,170500,739767865,2165,2165,2165,2165,0
|
|
20240312,170400,739767865,2165,2165,2165,2165,6517
|
|
20240312,170300,739767865,2165,2165,2165,2165,0
|
|
20240312,170200,739767865,2165,2165,2165,2165,0
|
|
20240312,170100,739767865,2165,2165,2165,2165,0
|
|
20240312,170000,739767865,2165,2165,2165,2165,0
|
|
20240312,165900,739767865,2165,2165,2165,2165,0
|
|
20240312,165800,739767865,2165,2165,2165,2165,0
|
|
20240312,165700,739767865,2165,2165,2165,2165,0
|
|
20240312,165600,739767865,2165,2165,2165,2165,0
|
|
20240312,165500,739767865,2165,2165,2165,2165,0
|
|
20240312,165400,739767865,2165,2165,2165,2165,0
|
|
20240312,165300,739767865,2165,2165,2165,2165,0
|
|
20240312,165200,739767865,2165,2165,2165,2165,0
|
|
20240312,165100,739767865,2165,2165,2165,2165,0
|
|
20240312,165000,739767865,2165,2165,2165,2165,0
|
|
20240312,164900,739767865,2165,2165,2165,2165,0
|
|
20240312,164800,739767865,2165,2165,2165,2165,0
|
|
20240312,164700,739767865,2165,2165,2165,2165,0
|
|
20240312,164600,739767865,2165,2165,2165,2165,0
|
|
20240312,164500,739767865,2165,2165,2165,2165,0
|
|
20240312,164400,739767865,2165,2165,2165,2165,0
|
|
20240312,164300,739767865,2165,2165,2165,2165,0
|
|
20240312,164200,739767865,2165,2165,2165,2165,0
|
|
20240312,164100,739767865,2165,2165,2165,2165,0
|
|
20240312,164000,739767865,2165,2165,2165,2165,0
|
|
20240312,163900,739767865,2165,2165,2165,2165,0
|
|
20240312,163800,739767865,2165,2165,2165,2165,0
|
|
20240312,163700,739767865,2165,2165,2165,2165,0
|
|
20240312,163600,739767865,2165,2165,2165,2165,0
|
|
20240312,163500,739767865,2165,2165,2165,2165,0
|
|
20240312,163400,739767865,2165,2165,2165,2165,6517
|
|
20240312,163300,739767865,2165,2165,2165,2165,0
|
|
20240312,163200,739767865,2165,2165,2165,2165,0
|
|
20240312,163100,739767865,2165,2165,2165,2165,0
|
|
20240312,163000,739767865,2165,2165,2165,2165,0
|
|
20240312,162900,739767865,2165,2165,2165,2165,0
|
|
20240312,162800,739767865,2165,2165,2165,2165,0
|
|
20240312,162700,739767865,2165,2165,2165,2165,0
|
|
20240312,162600,739767865,2165,2165,2165,2165,0
|
|
20240312,162500,739767865,2165,2165,2165,2165,0
|
|
20240312,162400,739767865,2165,2165,2165,2165,0
|
|
20240312,162300,739767865,2165,2165,2165,2165,0
|
|
20240312,162200,739767865,2165,2165,2165,2165,0
|
|
20240312,162100,739767865,2165,2165,2165,2165,0
|
|
20240312,162000,739767865,2165,2165,2165,2165,0
|
|
20240312,161900,739767865,2165,2165,2165,2165,0
|
|
20240312,161800,739767865,2165,2165,2165,2165,0
|
|
20240312,161700,739767865,2165,2165,2165,2165,0
|
|
20240312,161600,739767865,2165,2165,2165,2165,0
|
|
20240312,161500,739767865,2165,2165,2165,2165,0
|
|
20240312,161400,739767865,2165,2165,2165,2165,0
|
|
20240312,161300,739767865,2165,2165,2165,2165,0
|
|
20240312,161200,739767865,2165,2165,2165,2165,0
|
|
20240312,161100,739767865,2165,2165,2165,2165,0
|
|
20240312,161000,739767865,2165,2165,2165,2165,0
|
|
20240312,160900,739767865,2165,2165,2165,2165,0
|
|
20240312,160800,739767865,2165,2165,2165,2165,0
|
|
20240312,160700,739767865,2165,2165,2165,2165,0
|
|
20240312,160600,739767865,2165,2165,2165,2165,0
|
|
20240312,160500,739767865,2165,2165,2165,2165,0
|
|
20240312,160400,739767865,2165,2165,2165,2165,6517
|
|
20240312,160300,739767865,2165,2165,2165,2165,0
|
|
20240312,160200,739767865,2165,2165,2165,2165,0
|
|
20240312,160100,739767865,2165,2165,2165,2165,0
|
|
20240312,160000,739767865,2165,2165,2165,2165,0
|
|
20240312,155900,739767865,2165,2165,2165,2165,0
|
|
20240312,155800,739767865,2165,2165,2165,2165,0
|
|
20240312,155700,739767865,2165,2165,2165,2165,0
|
|
20240312,155600,739767865,2165,2165,2165,2165,0
|
|
20240312,155500,739767865,2165,2165,2165,2165,0
|
|
20240312,155400,739767865,2165,2165,2165,2165,0
|
|
20240312,155300,739767865,2165,2165,2165,2165,0
|
|
20240312,155200,739767865,2165,2165,2165,2165,0
|
|
20240312,155100,739767865,2165,2165,2165,2165,0
|
|
20240312,155000,739767865,2165,2165,2165,2165,0
|
|
20240312,154900,739767865,2165,2165,2165,2165,0
|
|
20240312,154800,739767865,2165,2165,2165,2165,0
|
|
20240312,154700,739767865,2165,2165,2165,2165,0
|
|
20240312,154600,739767865,2165,2165,2165,2165,0
|
|
20240312,154500,739767865,2165,2165,2165,2165,0
|
|
20240312,154400,739767865,2165,2165,2165,2165,0
|
|
20240312,154300,739767865,2165,2165,2165,2165,0
|
|
20240312,154200,739767865,2165,2165,2165,2165,0
|
|
20240312,154100,739767865,2165,2165,2165,2165,0
|
|
20240312,154000,739767865,2165,2165,2165,2165,0
|
|
20240312,153900,739767865,2165,2165,2165,2165,0
|
|
20240312,153800,739767865,2165,2165,2165,2165,0
|
|
20240312,153700,739767865,2165,2165,2165,2165,0
|
|
20240312,153600,739767865,2165,2165,2165,2165,0
|
|
20240312,153500,739767865,2165,2165,2165,2165,0
|
|
20240312,153400,739767865,2165,2165,2165,2165,6517
|
|
20240312,153300,739767865,2165,2165,2165,2165,0
|
|
20240312,153200,739767865,2165,2165,2165,2165,0
|
|
20240312,153100,739767865,2165,2165,2165,2165,0
|
|
20240312,153000,739767865,2165,2165,2165,2165,6517
|
|
20240312,152900,725658560,2190,2190,2190,2190,0
|
|
20240312,152800,725658560,2190,2190,2190,2190,0
|
|
20240312,152700,725658560,2190,2190,2190,2190,0
|
|
20240312,152600,725658560,2190,2190,2190,2190,0
|
|
20240312,152500,725658560,2190,2190,2190,2190,0
|
|
20240312,152400,725658560,2190,2190,2190,2190,0
|
|
20240312,152300,725658560,2190,2190,2190,2190,0
|
|
20240312,152200,725658560,2190,2190,2190,2190,0
|
|
20240312,152100,725658560,2190,2190,2190,2190,0
|
|
20240312,152000,725658560,2190,2190,2190,2190,0
|
|
20240312,151900,725658560,2190,2185,2190,2170,658
|
|
20240312,151800,724227590,2185,2185,2190,2170,311
|
|
20240312,151700,723548010,2180,2185,2185,2180,5508
|
|
20240312,151600,711540530,2180,2185,2185,2180,209
|
|
20240312,151500,711084870,2185,2165,2185,2165,102
|
|
20240312,151400,710863985,2165,2165,2165,2165,355
|
|
20240312,151300,710095410,2165,2165,2165,2165,119
|
|
20240312,151200,709837775,2165,2165,2165,2165,20
|
|
20240312,151100,709794475,2165,2165,2165,2160,111
|
|
20240312,151000,709554165,2160,2165,2165,2160,800
|
|
20240312,150900,707826125,2160,2160,2165,2160,352
|
|
20240312,150800,707065245,2165,2165,2165,2165,17
|
|
20240312,150700,707028440,2165,2165,2170,2160,275
|
|
20240312,150600,706433280,2165,2165,2165,2165,1
|
|
20240312,150500,706431115,2160,2160,2165,2160,534
|
|
20240312,150400,705277455,2165,2165,2170,2165,388
|
|
20240312,150300,704437395,2165,2170,2170,2165,850
|
|
20240312,150200,702597140,2170,2165,2170,2165,17
|
|
20240312,150100,702560275,2165,2170,2170,2165,541
|
|
20240312,150000,701388920,2170,2170,2170,2170,10
|
|
20240312,145900,701367220,2170,2175,2175,2170,111
|
|
20240312,145800,701125835,2175,2175,2175,2175,8
|
|
20240312,145700,701108435,2160,2170,2170,2160,191
|
|
20240312,145600,700695390,2175,2175,2175,2165,126
|
|
20240312,145500,700421500,2175,2175,2175,2175,8
|
|
20240312,145400,700404100,2175,2170,2175,2165,141
|
|
20240312,145300,700098820,2170,2170,2170,2170,15
|
|
20240312,145200,700066270,2150,2165,2180,2150,752
|
|
20240312,145100,698436635,2170,2170,2170,2170,9
|
|
20240312,145000,698417105,2170,2165,2170,2165,494
|
|
20240312,144900,697346150,2165,2165,2165,2165,8
|
|
20240312,144800,697328830,2150,2160,2165,2150,203
|
|
20240312,144700,696890740,2160,2160,2160,2160,266
|
|
20240312,144600,696316180,2160,2160,2165,2160,26
|
|
20240312,144500,696259980,2165,2165,2165,2160,289
|
|
20240312,144400,695634340,2170,2165,2170,2160,162
|
|
20240312,144300,695283580,2170,2160,2170,2160,89
|
|
20240312,144200,695091255,2160,2160,2160,2160,9
|
|
20240312,144100,695071815,2145,2160,2160,2145,96
|
|
20240312,144000,694864470,2160,2160,2160,2160,7
|
|
20240312,143900,694849350,2155,2155,2155,2140,32884
|
|
20240312,143800,624146740,2155,2170,2170,2155,15782
|
|
20240312,143700,590076135,2175,2175,2175,2175,103
|
|
20240312,143600,589852110,2175,2175,2175,2175,8
|
|
20240312,143500,589834710,2175,2170,2175,2170,58
|
|
20240312,143400,589708810,2170,2175,2175,2170,119
|
|
20240312,143300,589450065,2175,2180,2180,2175,8
|
|
20240312,143200,589432660,2170,2170,2170,2170,700
|
|
20240312,143100,587913660,2175,2180,2180,2175,3347
|
|
20240312,143000,580633895,2180,2180,2180,2180,567
|
|
20240312,142900,579397835,2185,2185,2185,2185,0
|
|
20240312,142800,579397835,2185,2180,2185,2180,101
|
|
20240312,142700,579177580,2185,2180,2185,2180,198
|
|
20240312,142600,578745465,2180,2180,2180,2180,19
|
|
20240312,142500,578704045,2180,2180,2185,2180,525
|
|
20240312,142400,577559505,2180,2180,2180,2180,13
|
|
20240312,142300,577531165,2185,2185,2185,2180,150
|
|
20240312,142200,577203445,2185,2180,2185,2180,219
|
|
20240312,142100,576724935,2180,2180,2180,2180,13
|
|
20240312,142000,576696595,2175,2175,2175,2175,300
|
|
20240312,141900,576044095,2180,2185,2185,2180,172
|
|
20240312,141800,575668580,2185,2185,2185,2185,0
|
|
20240312,141700,575668580,2185,2185,2185,2185,0
|
|
20240312,141600,575668580,2185,2180,2185,2180,26
|
|
20240312,141500,575611790,2185,2185,2185,2185,115
|
|
20240312,141400,575360515,2190,2190,2190,2190,0
|
|
20240312,141300,575360515,2190,2195,2195,2185,538
|
|
20240312,141200,574182390,2190,2195,2195,2190,132
|
|
20240312,141100,573892680,2190,2190,2190,2190,30
|
|
20240312,141000,573826980,2190,2185,2190,2180,22
|
|
20240312,140900,573778890,2180,2180,2180,2180,265
|
|
20240312,140800,573201190,2180,2180,2180,2180,95
|
|
20240312,140700,572994090,2180,2175,2180,2175,208
|
|
20240312,140600,572541650,2175,2175,2175,2175,150
|
|
20240312,140500,572215400,2175,2175,2175,2175,302
|
|
20240312,140400,571558550,2175,2170,2175,2170,105
|
|
20240312,140300,571330185,2170,2170,2170,2170,87
|
|
20240312,140200,571141395,2170,2170,2175,2170,1356
|
|
20240312,140100,568192400,2175,2175,2175,2170,12
|
|
20240312,140000,568166320,2170,2170,2170,2170,100
|
|
20240312,135900,567949320,2170,2170,2170,2170,7
|
|
20240312,135800,567934130,2165,2165,2170,2160,2113
|
|
20240312,135700,563364025,2170,2170,2170,2170,439
|
|
20240312,135600,562411395,2175,2175,2175,2175,8
|
|
20240312,135500,562393995,2175,2180,2180,2175,19
|
|
20240312,135400,562352630,2175,2170,2175,2170,95
|
|
20240312,135300,562146010,2170,2180,2180,2170,1405
|
|
20240312,135200,559097090,2180,2180,2180,2180,8
|
|
20240312,135100,559079650,2170,2180,2180,2170,6409
|
|
20240312,135000,545169460,2180,2175,2180,2175,721
|
|
20240312,134900,543601245,2175,2175,2180,2175,300
|
|
20240312,134800,542948710,2175,2175,2175,2175,25
|
|
20240312,134700,542894335,2175,2175,2180,2175,75
|
|
20240312,134600,542731130,2180,2175,2180,2175,628
|
|
20240312,134500,541365185,2175,2175,2175,2175,41
|
|
20240312,134400,541276010,2175,2180,2180,2175,923
|
|
20240312,134300,539268015,2180,2175,2180,2175,17
|
|
20240312,134200,539230960,2175,2180,2180,2175,13
|
|
20240312,134100,539202645,2180,2180,2180,2175,20
|
|
20240312,134000,539159100,2175,2175,2180,2175,117
|
|
20240312,133900,538904110,2175,2175,2175,2175,179
|
|
20240312,133800,538514785,2175,2175,2175,2175,100
|
|
20240312,133700,538297285,2175,2175,2175,2175,8
|
|
20240312,133600,538279885,2175,2175,2180,2170,607
|
|
20240312,133500,536960105,2180,2175,2180,2170,1090
|
|
20240312,133400,534591835,2170,2175,2180,2170,116
|
|
20240312,133300,534339465,2180,2180,2180,2175,107
|
|
20240312,133200,534106225,2175,2175,2175,2175,1
|
|
20240312,133100,534104050,2175,2180,2180,2175,16
|
|
20240312,133000,534069210,2180,2175,2180,2175,27
|
|
20240312,132900,534010450,2180,2175,2180,2175,188
|
|
20240312,132800,533600720,2180,2175,2180,2175,33
|
|
20240312,132700,533528905,2180,2180,2180,2180,467
|
|
20240312,132600,532510845,2175,2180,2180,2175,207
|
|
20240312,132500,532060485,2180,2180,2180,2180,16
|
|
20240312,132400,532025605,2180,2170,2180,2170,170
|
|
20240312,132300,531655685,2170,2175,2175,2170,983
|
|
20240312,132200,529517665,2180,2175,2180,2175,2564
|
|
20240312,132100,523940830,2190,2180,2190,2175,5636
|
|
20240312,132000,511663085,2180,2190,2190,2180,6972
|
|
20240312,131900,496447925,2195,2195,2195,2195,8
|
|
20240312,131800,496430365,2195,2190,2195,2190,58
|
|
20240312,131700,496303265,2190,2195,2195,2190,1136
|
|
20240312,131600,493814950,2200,2200,2200,2200,15
|
|
20240312,131500,493781950,2200,2195,2200,2195,9
|
|
20240312,131400,493762190,2195,2200,2200,2195,726
|
|
20240312,131300,492168555,2200,2200,2200,2200,110
|
|
20240312,131200,491926555,2200,2200,2200,2200,16
|
|
20240312,131100,491891355,2200,2195,2200,2190,67
|
|
20240312,131000,491744520,2190,2195,2195,2190,148
|
|
20240312,130900,491419845,2195,2195,2195,2195,0
|
|
20240312,130800,491419845,2195,2195,2195,2195,10
|
|
20240312,130700,491397895,2200,2200,2200,2200,117
|
|
20240312,130600,491140495,2195,2195,2195,2195,0
|
|
20240312,130500,491140495,2195,2195,2195,2195,7
|
|
20240312,130400,491125130,2200,2190,2200,2190,18
|
|
20240312,130300,491085550,2200,2200,2200,2200,225
|
|
20240312,130200,490590550,2195,2195,2195,2195,675
|
|
20240312,130100,489108925,2200,2195,2200,2195,429
|
|
20240312,130000,488167195,2195,2195,2195,2195,124
|
|
20240312,125900,487895015,2195,2195,2195,2195,288
|
|
20240312,125800,487262855,2200,2195,2200,2195,460
|
|
20240312,125700,486253080,2195,2195,2200,2195,426
|
|
20240312,125600,485317010,2200,2195,2200,2195,12
|
|
20240312,125500,485290625,2200,2195,2200,2195,128
|
|
20240312,125400,485009625,2195,2195,2195,2195,0
|
|
20240312,125300,485009625,2195,2195,2195,2195,15
|
|
20240312,125200,484976700,2195,2195,2195,2195,777
|
|
20240312,125100,483271185,2195,2195,2195,2195,119
|
|
20240312,125000,483009980,2200,2195,2200,2195,71
|
|
20240312,124900,482854100,2200,2200,2200,2200,16
|
|
20240312,124800,482818900,2195,2200,2200,2195,96
|
|
20240312,124700,482607705,2200,2200,2200,2200,8
|
|
20240312,124600,482590105,2200,2200,2200,2200,15
|
|
20240312,124500,482557105,2200,2200,2200,2200,331
|
|
20240312,124400,481828905,2215,2215,2215,2215,102
|
|
20240312,124300,481602975,2215,2215,2215,2215,7
|
|
20240312,124200,481587470,2210,2210,2210,2210,1353
|
|
20240312,124100,478597340,2210,2210,2210,2210,8
|
|
20240312,124000,478579660,2210,2210,2210,2210,103
|
|
20240312,123900,478352030,2210,2210,2210,2210,0
|
|
20240312,123800,478352030,2210,2205,2210,2205,107
|
|
20240312,123700,478116020,2205,2200,2205,2200,24
|
|
20240312,123600,478063180,2205,2200,2205,2200,59
|
|
20240312,123500,477933320,2205,2200,2205,2200,368
|
|
20240312,123400,477123670,2200,2200,2200,2195,926
|
|
20240312,123300,475086545,2195,2195,2195,2195,397
|
|
20240312,123200,474215130,2195,2195,2195,2195,10
|
|
20240312,123100,474193180,2190,2185,2195,2185,766
|
|
20240312,123000,472517080,2185,2190,2190,2185,264
|
|
20240312,122900,471939730,2190,2190,2190,2190,14
|
|
20240312,122800,471909070,2190,2185,2190,2185,73
|
|
20240312,122700,471749280,2185,2185,2190,2185,118
|
|
20240312,122600,471490940,2185,2185,2185,2185,337
|
|
20240312,122500,470754595,2190,2190,2190,2190,8
|
|
20240312,122400,470737075,2190,2190,2190,2190,561
|
|
20240312,122300,469508485,2190,2190,2190,2190,7
|
|
20240312,122200,469493155,2195,2190,2195,2190,135
|
|
20240312,122100,469196930,2195,2190,2195,2190,68
|
|
20240312,122000,469047975,2190,2185,2195,2185,496
|
|
20240312,121900,467960630,2195,2185,2195,2185,1103
|
|
20240312,121800,465545045,2190,2185,2190,2180,23
|
|
20240312,121700,465494750,2190,2185,2190,2185,554
|
|
20240312,121600,464284255,2185,2185,2185,2185,7
|
|
20240312,121500,464268960,2185,2185,2185,2185,102
|
|
20240312,121400,464046090,2185,2180,2185,2180,1194
|
|
20240312,121300,461437415,2185,2180,2185,2180,54
|
|
20240312,121200,461319655,2185,2180,2185,2180,1134
|
|
20240312,121100,458847490,2180,2180,2180,2180,128
|
|
20240312,121000,458568450,2180,2180,2180,2180,15
|
|
20240312,120900,458535750,2180,2180,2180,2180,308
|
|
20240312,120800,457864310,2180,2180,2180,2180,295
|
|
20240312,120700,457221210,2180,2180,2180,2180,116
|
|
20240312,120600,456968330,2175,2175,2175,2175,6
|
|
20240312,120500,456955280,2175,2175,2175,2175,1040
|
|
20240312,120400,454693280,2175,2185,2185,2175,1602
|
|
20240312,120300,451208860,2175,2180,2180,2175,5669
|
|
20240312,120200,438859360,2185,2185,2185,2185,319
|
|
20240312,120100,438162345,2185,2200,2200,2185,6069
|
|
20240312,120000,424900980,2185,2190,2190,2185,6150
|
|
20240312,115900,411461760,2190,2195,2195,2190,58
|
|
20240312,115800,411334705,2195,2195,2195,2195,15
|
|
20240312,115700,411301780,2200,2205,2205,2200,641
|
|
20240312,115600,409891105,2205,2195,2205,2185,10018
|
|
20240312,115500,387937115,2205,2205,2205,2205,24
|
|
20240312,115400,387884195,2205,2200,2205,2195,2050
|
|
20240312,115300,383375615,2200,2200,2200,2200,106
|
|
20240312,115200,383142415,2210,2210,2210,2210,22
|
|
20240312,115100,383093795,2210,2210,2210,2210,0
|
|
20240312,115000,383093795,2210,2210,2210,2210,45
|
|
20240312,114900,382994345,2210,2205,2210,2205,109
|
|
20240312,114800,382753965,2200,2205,2210,2200,4029
|
|
20240312,114700,373890095,2210,2205,2210,2200,523
|
|
20240312,114600,372736780,2205,2205,2205,2205,111
|
|
20240312,114500,372492025,2205,2205,2205,2205,8
|
|
20240312,114400,372474385,2200,2205,2205,2200,15
|
|
20240312,114300,372441350,2205,2205,2205,2205,101
|
|
20240312,114200,372218645,2210,2210,2210,2205,143
|
|
20240312,114100,371902695,2210,2210,2210,2210,984
|
|
20240312,114000,369728055,2210,2210,2210,2210,8
|
|
20240312,113900,369710375,2210,2210,2210,2210,0
|
|
20240312,113800,369710375,2210,2210,2210,2210,103
|
|
20240312,113700,369482745,2210,2210,2210,2210,15
|
|
20240312,113600,369449595,2210,2210,2215,2210,547
|
|
20240312,113500,368240255,2215,2210,2215,2210,790
|
|
20240312,113400,366494315,2210,2210,2210,2210,16
|
|
20240312,113300,366458955,2210,2210,2210,2210,0
|
|
20240312,113200,366458955,2210,2205,2210,2205,216
|
|
20240312,113100,365982635,2205,2205,2205,2205,115
|
|
20240312,113000,365729060,2205,2210,2210,2205,957
|
|
20240312,112900,363618020,2210,2215,2215,2210,435
|
|
20240312,112800,362656595,2210,2210,2210,2210,4
|
|
20240312,112700,362647755,2215,2210,2215,2210,106
|
|
20240312,112600,362412975,2215,2215,2215,2215,22
|
|
20240312,112500,362364245,2220,2220,2220,2220,0
|
|
20240312,112400,362364245,2220,2220,2220,2220,95
|
|
20240312,112300,362153345,2220,2220,2220,2220,24
|
|
20240312,112200,362100065,2215,2215,2215,2215,0
|
|
20240312,112100,362100065,2215,2215,2215,2215,1
|
|
20240312,112000,362097850,2220,2220,2220,2220,110
|
|
20240312,111900,361853650,2220,2220,2220,2220,13
|
|
20240312,111800,361824790,2220,2220,2220,2220,8
|
|
20240312,111700,361807030,2220,2215,2220,2215,404
|
|
20240312,111600,360910625,2215,2215,2215,2215,11
|
|
20240312,111500,360886260,2215,2215,2220,2210,844
|
|
20240312,111400,359018010,2220,2215,2220,2215,127
|
|
20240312,111300,358736700,2215,2210,2215,2210,7
|
|
20240312,111200,358721225,2220,2210,2220,2210,92
|
|
20240312,111100,358517745,2220,2220,2220,2220,7
|
|
20240312,111000,358502205,2225,2225,2225,2210,557
|
|
20240312,110900,357264865,2250,2220,2265,2210,12030
|
|
20240312,110800,330241380,2220,2220,2220,2220,15
|
|
20240312,110700,330208080,2220,2220,2220,2220,50
|
|
20240312,110600,330097080,2220,2220,2220,2220,191
|
|
20240312,110500,329673060,2220,2220,2220,2220,16
|
|
20240312,110400,329637540,2200,2215,2220,2200,3074
|
|
20240312,110300,322866415,2220,2220,2220,2210,102
|
|
20240312,110200,322640190,2205,2205,2220,2205,427
|
|
20240312,110100,321698535,2205,2220,2220,2205,648
|
|
20240312,110000,320269680,2220,2205,2220,2205,308
|
|
20240312,105900,319590420,2220,2215,2220,2215,135
|
|
20240312,105800,319291355,2215,2220,2225,2215,375
|
|
20240312,105700,318458210,2220,2220,2220,2210,4553
|
|
20240312,105600,308395780,2225,2225,2225,2220,32
|
|
20240312,105500,308324690,2210,2225,2225,2210,602
|
|
20240312,105400,306992740,2230,2230,2230,2230,8
|
|
20240312,105300,306974900,2230,2225,2230,2225,913
|
|
20240312,105200,304943055,2225,2225,2225,2225,9
|
|
20240312,105100,304923030,2225,2225,2225,2225,95
|
|
20240312,105000,304711655,2225,2210,2225,2210,16
|
|
20240312,104900,304676070,2225,2225,2225,2220,24
|
|
20240312,104800,304622750,2220,2220,2220,2220,1
|
|
20240312,104700,304620530,2225,2210,2225,2210,611
|
|
20240312,104600,303268555,2225,2225,2225,2210,372
|
|
20240312,104500,302444915,2225,2225,2225,2225,991
|
|
20240312,104400,300239940,2225,2225,2225,2225,102
|
|
20240312,104300,300012990,2225,2225,2225,2225,15
|
|
20240312,104200,299979615,2225,2210,2225,2210,26
|
|
20240312,104100,299922140,2225,2225,2225,2205,90
|
|
20240312,104000,299721910,2205,2215,2220,2205,4519
|
|
20240312,103900,289717260,2215,2215,2215,2215,288
|
|
20240312,103800,289079340,2215,2220,2220,2215,108
|
|
20240312,103700,288840080,2220,2215,2220,2215,207
|
|
20240312,103600,288381535,2215,2215,2215,2215,504
|
|
20240312,103500,287265175,2220,2215,2220,2215,9
|
|
20240312,103400,287245235,2220,2215,2220,2215,11
|
|
20240312,103300,287220835,2220,2220,2220,2220,95
|
|
20240312,103200,287009935,2220,2220,2220,2220,22
|
|
20240312,103100,286961095,2220,2220,2220,2220,0
|
|
20240312,103000,286961095,2220,2220,2220,2220,0
|
|
20240312,102900,286961095,2220,2220,2220,2210,122
|
|
20240312,102800,286690275,2215,2210,2215,2210,79
|
|
20240312,102700,286515295,2210,2215,2215,2210,822
|
|
20240312,102600,284696565,2215,2220,2220,2215,500
|
|
20240312,102500,283588945,2220,2220,2220,2220,114
|
|
20240312,102400,283335865,2220,2220,2220,2220,94
|
|
20240312,102300,283127185,2220,2220,2220,2220,16
|
|
20240312,102200,283091665,2215,2210,2215,2205,1127
|
|
20240312,102100,280598875,2210,2210,2210,2210,125
|
|
20240312,102000,280322625,2215,2210,2215,2200,2074
|
|
20240312,101900,275746900,2210,2210,2210,2210,11
|
|
20240312,101800,275722590,2210,2215,2215,2210,265
|
|
20240312,101700,275136430,2215,2215,2215,2215,15
|
|
20240312,101600,275103205,2210,2215,2215,2210,150
|
|
20240312,101500,274771455,2215,2210,2215,2210,449
|
|
20240312,101400,273777235,2215,2210,2215,2210,244
|
|
20240312,101300,273237400,2210,2210,2215,2210,2913
|
|
20240312,101200,266797235,2210,2210,2215,2210,499
|
|
20240312,101100,265693930,2215,2210,2215,2210,28
|
|
20240312,101000,265631975,2215,2210,2215,2210,337
|
|
20240312,100900,264887200,2210,2210,2215,2210,21
|
|
20240312,100800,264840755,2210,2215,2215,2210,22
|
|
20240312,100700,264792095,2215,2215,2215,2215,103
|
|
20240312,100600,264563950,2215,2215,2215,2215,8
|
|
20240312,100500,264546230,2215,2215,2215,2215,7
|
|
20240312,100400,264530725,2215,2215,2215,2215,106
|
|
20240312,100300,264295935,2215,2215,2215,2215,507
|
|
20240312,100200,263172930,2215,2200,2215,2190,3508
|
|
20240312,100100,255471690,2215,2215,2215,2215,0
|
|
20240312,100000,255471690,2215,2200,2215,2200,115
|
|
20240312,095900,255217025,2215,2215,2215,2215,8
|
|
20240312,095800,255199305,2215,2215,2215,2215,1
|
|
20240312,095700,255197090,2215,2215,2215,2215,12
|
|
20240312,095600,255170510,2215,2215,2215,2200,659
|
|
20240312,095500,253712025,2200,2200,2210,2200,1225
|
|
20240312,095400,251008730,2205,2200,2205,2200,316
|
|
20240312,095300,250313490,2205,2205,2205,2190,5561
|
|
20240312,095200,238101660,2205,2205,2205,2205,0
|
|
20240312,095100,238101660,2205,2210,2210,2205,209
|
|
20240312,095000,237639815,2205,2210,2210,2205,1486
|
|
20240312,094900,234360645,2210,2210,2210,2210,304
|
|
20240312,094800,233688805,2210,2210,2210,2205,1468
|
|
20240312,094700,230450025,2210,2210,2210,2205,1016
|
|
20240312,094600,228204830,2210,2210,2210,2210,366
|
|
20240312,094500,227395970,2210,2210,2210,2210,394
|
|
20240312,094400,226525230,2215,2210,2215,2210,55
|
|
20240312,094300,226403635,2210,2210,2215,2210,716
|
|
20240312,094200,224821195,2210,2215,2215,2210,600
|
|
20240312,094100,223493475,2215,2215,2215,2215,8
|
|
20240312,094000,223475755,2215,2210,2215,2210,523
|
|
20240312,093900,222317390,2210,2210,2210,2210,212
|
|
20240312,093800,221848870,2210,2210,2220,2210,235
|
|
20240312,093700,221328520,2210,2210,2220,2210,5545
|
|
20240312,093600,209073990,2210,2215,2215,2210,202
|
|
20240312,093500,208627565,2215,2220,2220,2215,1095
|
|
20240312,093400,206201815,2220,2215,2220,2215,234
|
|
20240312,093300,205682950,2215,2230,2230,2215,2156
|
|
20240312,093200,200896350,2235,2230,2235,2225,1212
|
|
20240312,093100,198194090,2230,2235,2235,2230,122
|
|
20240312,093000,197921480,2235,2225,2235,2225,943
|
|
20240312,092900,195818815,2230,2230,2230,2225,55
|
|
20240312,092800,195696360,2230,2225,2230,2225,1155
|
|
20240312,092700,193120925,2225,2225,2225,2225,106
|
|
20240312,092600,192885075,2225,2220,2230,2220,1059
|
|
20240312,092500,190530080,2230,2230,2230,2225,466
|
|
20240312,092400,189491400,2230,2230,2230,2230,8
|
|
20240312,092300,189473560,2230,2230,2230,2225,6178
|
|
20240312,092200,175696970,2235,2225,2235,2220,7717
|
|
20240312,092100,158537115,2225,2225,2235,2225,3230
|
|
20240312,092000,151335770,2225,2210,2225,2210,708
|
|
20240312,091900,149764390,2220,2225,2225,2220,10
|
|
20240312,091800,149742145,2220,2210,2225,2210,566
|
|
20240312,091700,148486075,2210,2220,2220,2210,148
|
|
20240312,091600,148158925,2215,2200,2215,2200,195
|
|
20240312,091500,147728500,2200,2210,2210,2200,1249
|
|
20240312,091400,144969590,2205,2210,2210,2205,1433
|
|
20240312,091300,141809165,2215,2205,2215,2205,1393
|
|
20240312,091200,138725690,2210,2210,2210,2210,14
|
|
20240312,091100,138694750,2215,2215,2215,2215,17
|
|
20240312,091000,138657095,2205,2205,2220,2205,3220
|
|
20240312,090900,131513420,2205,2200,2205,2195,6912
|
|
20240312,090800,116304990,2200,2205,2220,2200,2206
|
|
20240312,090700,111447100,2200,2215,2215,2200,2498
|
|
20240312,090600,105918310,2210,2205,2210,2200,1544
|
|
20240312,090500,102510750,2205,2210,2210,2205,1963
|
|
20240312,090400,98178765,2210,2210,2210,2205,5425
|
|
20240312,090300,86208335,2210,2225,2225,2200,17793
|
|
20240312,090200,46957655,2230,2215,2230,2215,2108
|
|
20240312,090100,42278725,2215,2240,2240,2205,14197
|
|
20240312,090000,10799040,2240,2240,2240,2240,4821
|