577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183400,623053415,2435,2435,2435,2435,5064
|
|
20240321,183300,623053415,2435,2435,2435,2435,0
|
|
20240321,183200,623053415,2435,2435,2435,2435,0
|
|
20240321,183100,623053415,2435,2435,2435,2435,0
|
|
20240321,183000,623053415,2435,2435,2435,2435,0
|
|
20240321,182900,623053415,2435,2435,2435,2435,0
|
|
20240321,182800,623053415,2435,2435,2435,2435,0
|
|
20240321,182700,623053415,2435,2435,2435,2435,0
|
|
20240321,182600,623053415,2435,2435,2435,2435,0
|
|
20240321,182500,623053415,2435,2435,2435,2435,0
|
|
20240321,182400,623053415,2435,2435,2435,2435,0
|
|
20240321,182300,623053415,2435,2435,2435,2435,0
|
|
20240321,182200,623053415,2435,2435,2435,2435,0
|
|
20240321,182100,623053415,2435,2435,2435,2435,0
|
|
20240321,182000,623053415,2435,2435,2435,2435,0
|
|
20240321,181900,623053415,2435,2435,2435,2435,0
|
|
20240321,181800,623053415,2435,2435,2435,2435,0
|
|
20240321,181700,623053415,2435,2435,2435,2435,0
|
|
20240321,181600,623053415,2435,2435,2435,2435,0
|
|
20240321,181500,623053415,2435,2435,2435,2435,0
|
|
20240321,181400,623053415,2435,2435,2435,2435,0
|
|
20240321,181300,623053415,2435,2435,2435,2435,0
|
|
20240321,181200,623053415,2435,2435,2435,2435,0
|
|
20240321,181100,623053415,2435,2435,2435,2435,0
|
|
20240321,181000,623053415,2435,2435,2435,2435,0
|
|
20240321,180900,623053415,2435,2435,2435,2435,0
|
|
20240321,180800,623053415,2435,2435,2435,2435,0
|
|
20240321,180700,623053415,2435,2435,2435,2435,0
|
|
20240321,180600,623053415,2435,2435,2435,2435,0
|
|
20240321,180500,623053415,2435,2435,2435,2435,0
|
|
20240321,180400,623053415,2435,2435,2435,2435,5064
|
|
20240321,180300,623053415,2435,2435,2435,2435,0
|
|
20240321,180200,623053415,2435,2435,2435,2435,0
|
|
20240321,180100,623053415,2435,2435,2435,2435,0
|
|
20240321,180000,623053415,2435,2435,2435,2435,0
|
|
20240321,175900,623053415,2435,2435,2435,2435,0
|
|
20240321,175800,623053415,2435,2435,2435,2435,0
|
|
20240321,175700,623053415,2435,2435,2435,2435,0
|
|
20240321,175600,623053415,2435,2435,2435,2435,0
|
|
20240321,175500,623053415,2435,2435,2435,2435,0
|
|
20240321,175400,623053415,2435,2435,2435,2435,0
|
|
20240321,175300,623053415,2435,2435,2435,2435,0
|
|
20240321,175200,623053415,2435,2435,2435,2435,0
|
|
20240321,175100,623053415,2435,2435,2435,2435,0
|
|
20240321,175000,623053415,2435,2435,2435,2435,0
|
|
20240321,174900,623053415,2435,2435,2435,2435,0
|
|
20240321,174800,623053415,2435,2435,2435,2435,0
|
|
20240321,174700,623053415,2435,2435,2435,2435,0
|
|
20240321,174600,623053415,2435,2435,2435,2435,0
|
|
20240321,174500,623053415,2435,2435,2435,2435,0
|
|
20240321,174400,623053415,2435,2435,2435,2435,0
|
|
20240321,174300,623053415,2435,2435,2435,2435,0
|
|
20240321,174200,623053415,2435,2435,2435,2435,0
|
|
20240321,174100,623053415,2435,2435,2435,2435,0
|
|
20240321,174000,623053415,2435,2435,2435,2435,0
|
|
20240321,173900,623053415,2435,2435,2435,2435,0
|
|
20240321,173800,623053415,2435,2435,2435,2435,0
|
|
20240321,173700,623053415,2435,2435,2435,2435,0
|
|
20240321,173600,623053415,2435,2435,2435,2435,0
|
|
20240321,173500,623053415,2435,2435,2435,2435,0
|
|
20240321,173400,623053415,2435,2435,2435,2435,5064
|
|
20240321,173300,623053415,2435,2435,2435,2435,0
|
|
20240321,173200,623053415,2435,2435,2435,2435,0
|
|
20240321,173100,623053415,2435,2435,2435,2435,0
|
|
20240321,173000,623053415,2435,2435,2435,2435,0
|
|
20240321,172900,623053415,2435,2435,2435,2435,0
|
|
20240321,172800,623053415,2435,2435,2435,2435,0
|
|
20240321,172700,623053415,2435,2435,2435,2435,0
|
|
20240321,172600,623053415,2435,2435,2435,2435,0
|
|
20240321,172500,623053415,2435,2435,2435,2435,0
|
|
20240321,172400,623053415,2435,2435,2435,2435,0
|
|
20240321,172300,623053415,2435,2435,2435,2435,0
|
|
20240321,172200,623053415,2435,2435,2435,2435,0
|
|
20240321,172100,623053415,2435,2435,2435,2435,0
|
|
20240321,172000,623053415,2435,2435,2435,2435,0
|
|
20240321,171900,623053415,2435,2435,2435,2435,0
|
|
20240321,171800,623053415,2435,2435,2435,2435,0
|
|
20240321,171700,623053415,2435,2435,2435,2435,0
|
|
20240321,171600,623053415,2435,2435,2435,2435,0
|
|
20240321,171500,623053415,2435,2435,2435,2435,0
|
|
20240321,171400,623053415,2435,2435,2435,2435,0
|
|
20240321,171300,623053415,2435,2435,2435,2435,0
|
|
20240321,171200,623053415,2435,2435,2435,2435,0
|
|
20240321,171100,623053415,2435,2435,2435,2435,0
|
|
20240321,171000,623053415,2435,2435,2435,2435,0
|
|
20240321,170900,623053415,2435,2435,2435,2435,0
|
|
20240321,170800,623053415,2435,2435,2435,2435,0
|
|
20240321,170700,623053415,2435,2435,2435,2435,0
|
|
20240321,170600,623053415,2435,2435,2435,2435,0
|
|
20240321,170500,623053415,2435,2435,2435,2435,0
|
|
20240321,170400,623053415,2435,2435,2435,2435,5064
|
|
20240321,170300,623053415,2435,2435,2435,2435,0
|
|
20240321,170200,623053415,2435,2435,2435,2435,0
|
|
20240321,170100,623053415,2435,2435,2435,2435,0
|
|
20240321,170000,623053415,2435,2435,2435,2435,0
|
|
20240321,165900,623053415,2435,2435,2435,2435,0
|
|
20240321,165800,623053415,2435,2435,2435,2435,0
|
|
20240321,165700,623053415,2435,2435,2435,2435,0
|
|
20240321,165600,623053415,2435,2435,2435,2435,0
|
|
20240321,165500,623053415,2435,2435,2435,2435,0
|
|
20240321,165400,623053415,2435,2435,2435,2435,0
|
|
20240321,165300,623053415,2435,2435,2435,2435,0
|
|
20240321,165200,623053415,2435,2435,2435,2435,0
|
|
20240321,165100,623053415,2435,2435,2435,2435,0
|
|
20240321,165000,623053415,2435,2435,2435,2435,0
|
|
20240321,164900,623053415,2435,2435,2435,2435,0
|
|
20240321,164800,623053415,2435,2435,2435,2435,0
|
|
20240321,164700,623053415,2435,2435,2435,2435,0
|
|
20240321,164600,623053415,2435,2435,2435,2435,0
|
|
20240321,164500,623053415,2435,2435,2435,2435,0
|
|
20240321,164400,623053415,2435,2435,2435,2435,0
|
|
20240321,164300,623053415,2435,2435,2435,2435,0
|
|
20240321,164200,623053415,2435,2435,2435,2435,0
|
|
20240321,164100,623053415,2435,2435,2435,2435,0
|
|
20240321,164000,623053415,2435,2435,2435,2435,0
|
|
20240321,163900,623053415,2435,2435,2435,2435,0
|
|
20240321,163800,623053415,2435,2435,2435,2435,0
|
|
20240321,163700,623053415,2435,2435,2435,2435,0
|
|
20240321,163600,623053415,2435,2435,2435,2435,0
|
|
20240321,163500,623053415,2435,2435,2435,2435,0
|
|
20240321,163400,623053415,2435,2435,2435,2435,5064
|
|
20240321,163300,623053415,2435,2435,2435,2435,0
|
|
20240321,163200,623053415,2435,2435,2435,2435,0
|
|
20240321,163100,623053415,2435,2435,2435,2435,0
|
|
20240321,163000,623053415,2435,2435,2435,2435,0
|
|
20240321,162900,623053415,2435,2435,2435,2435,0
|
|
20240321,162800,623053415,2435,2435,2435,2435,0
|
|
20240321,162700,623053415,2435,2435,2435,2435,0
|
|
20240321,162600,623053415,2435,2435,2435,2435,0
|
|
20240321,162500,623053415,2435,2435,2435,2435,0
|
|
20240321,162400,623053415,2435,2435,2435,2435,0
|
|
20240321,162300,623053415,2435,2435,2435,2435,0
|
|
20240321,162200,623053415,2435,2435,2435,2435,0
|
|
20240321,162100,623053415,2435,2435,2435,2435,0
|
|
20240321,162000,623053415,2435,2435,2435,2435,0
|
|
20240321,161900,623053415,2435,2435,2435,2435,0
|
|
20240321,161800,623053415,2435,2435,2435,2435,0
|
|
20240321,161700,623053415,2435,2435,2435,2435,0
|
|
20240321,161600,623053415,2435,2435,2435,2435,0
|
|
20240321,161500,623053415,2435,2435,2435,2435,0
|
|
20240321,161400,623053415,2435,2435,2435,2435,0
|
|
20240321,161300,623053415,2435,2435,2435,2435,0
|
|
20240321,161200,623053415,2435,2435,2435,2435,0
|
|
20240321,161100,623053415,2435,2435,2435,2435,0
|
|
20240321,161000,623053415,2435,2435,2435,2435,0
|
|
20240321,160900,623053415,2435,2435,2435,2435,0
|
|
20240321,160800,623053415,2435,2435,2435,2435,0
|
|
20240321,160700,623053415,2435,2435,2435,2435,0
|
|
20240321,160600,623053415,2435,2435,2435,2435,0
|
|
20240321,160500,623053415,2435,2435,2435,2435,0
|
|
20240321,160400,623053415,2435,2435,2435,2435,5064
|
|
20240321,160300,623053415,2435,2435,2435,2435,0
|
|
20240321,160200,623053415,2435,2435,2435,2435,0
|
|
20240321,160100,623053415,2435,2435,2435,2435,0
|
|
20240321,160000,623053415,2435,2435,2435,2435,0
|
|
20240321,155900,623053415,2435,2435,2435,2435,0
|
|
20240321,155800,623053415,2435,2435,2435,2435,0
|
|
20240321,155700,623053415,2435,2435,2435,2435,0
|
|
20240321,155600,623053415,2435,2435,2435,2435,0
|
|
20240321,155500,623053415,2435,2435,2435,2435,0
|
|
20240321,155400,623053415,2435,2435,2435,2435,0
|
|
20240321,155300,623053415,2435,2435,2435,2435,0
|
|
20240321,155200,623053415,2435,2435,2435,2435,0
|
|
20240321,155100,623053415,2435,2435,2435,2435,0
|
|
20240321,155000,623053415,2435,2435,2435,2435,0
|
|
20240321,154900,623053415,2435,2435,2435,2435,0
|
|
20240321,154800,623053415,2435,2435,2435,2435,0
|
|
20240321,154700,623053415,2435,2435,2435,2435,0
|
|
20240321,154600,623053415,2435,2435,2435,2435,0
|
|
20240321,154500,623053415,2435,2435,2435,2435,0
|
|
20240321,154400,623053415,2435,2435,2435,2435,0
|
|
20240321,154300,623053415,2435,2435,2435,2435,0
|
|
20240321,154200,623053415,2435,2435,2435,2435,0
|
|
20240321,154100,623053415,2435,2435,2435,2435,0
|
|
20240321,154000,623053415,2435,2435,2435,2435,0
|
|
20240321,153900,623053415,2435,2435,2435,2435,0
|
|
20240321,153800,623053415,2435,2435,2435,2435,0
|
|
20240321,153700,623053415,2435,2435,2435,2435,0
|
|
20240321,153600,623053415,2435,2435,2435,2435,0
|
|
20240321,153500,623053415,2435,2435,2435,2435,0
|
|
20240321,153400,623053415,2435,2435,2435,2435,5064
|
|
20240321,153300,623053415,2435,2435,2435,2435,0
|
|
20240321,153200,623053415,2435,2435,2435,2435,0
|
|
20240321,153100,623053415,2435,2435,2435,2435,0
|
|
20240321,153000,623053415,2435,2435,2435,2435,5064
|
|
20240321,152900,610722575,2435,2435,2435,2435,0
|
|
20240321,152800,610722575,2435,2435,2435,2435,0
|
|
20240321,152700,610722575,2435,2435,2435,2435,0
|
|
20240321,152600,610722575,2435,2435,2435,2435,0
|
|
20240321,152500,610722575,2435,2435,2435,2435,0
|
|
20240321,152400,610722575,2435,2435,2435,2435,0
|
|
20240321,152300,610722575,2435,2435,2435,2435,0
|
|
20240321,152200,610722575,2435,2435,2435,2435,0
|
|
20240321,152100,610722575,2435,2435,2435,2435,0
|
|
20240321,152000,610722575,2435,2435,2435,2435,0
|
|
20240321,151900,610722575,2435,2430,2435,2425,4447
|
|
20240321,151800,599932815,2435,2430,2435,2430,48
|
|
20240321,151700,599816145,2430,2435,2435,2430,4359
|
|
20240321,151600,589204680,2440,2440,2440,2440,4
|
|
20240321,151500,589194920,2440,2435,2440,2435,313
|
|
20240321,151400,588432740,2440,2440,2440,2440,0
|
|
20240321,151300,588432740,2440,2435,2445,2435,39
|
|
20240321,151200,588337740,2430,2430,2430,2430,771
|
|
20240321,151100,586464210,2445,2440,2445,2430,1852
|
|
20240321,151000,581962175,2445,2440,2445,2435,2438
|
|
20240321,150900,576024575,2440,2440,2440,2440,400
|
|
20240321,150800,575048575,2445,2445,2445,2445,47
|
|
20240321,150700,574933660,2450,2445,2450,2445,428
|
|
20240321,150600,573885080,2450,2445,2450,2445,5
|
|
20240321,150500,573872850,2445,2440,2445,2440,568
|
|
20240321,150400,572485305,2450,2450,2455,2450,155
|
|
20240321,150300,572105550,2450,2455,2460,2450,633
|
|
20240321,150200,570551950,2455,2450,2455,2450,61
|
|
20240321,150100,570402490,2455,2455,2455,2455,0
|
|
20240321,150000,570402490,2455,2450,2455,2450,65
|
|
20240321,145900,570243165,2455,2455,2455,2455,0
|
|
20240321,145800,570243165,2455,2450,2455,2440,3039
|
|
20240321,145700,562820735,2465,2465,2465,2465,0
|
|
20240321,145600,562820735,2465,2465,2465,2465,0
|
|
20240321,145500,562820735,2465,2465,2465,2465,0
|
|
20240321,145400,562820735,2465,2465,2465,2465,2
|
|
20240321,145300,562815805,2450,2455,2455,2450,1000
|
|
20240321,145200,560361865,2465,2465,2465,2465,403
|
|
20240321,145100,559368470,2460,2465,2465,2460,788
|
|
20240321,145000,557429985,2465,2460,2465,2460,323
|
|
20240321,144900,556635290,2465,2460,2465,2460,401
|
|
20240321,144800,555648825,2465,2465,2465,2450,604
|
|
20240321,144700,554168995,2465,2465,2465,2465,0
|
|
20240321,144600,554168995,2465,2465,2465,2465,0
|
|
20240321,144500,554168995,2465,2465,2465,2465,0
|
|
20240321,144400,554168995,2465,2455,2465,2455,722
|
|
20240321,144300,552396475,2455,2460,2465,2455,5124
|
|
20240321,144200,539796425,2465,2465,2465,2465,83
|
|
20240321,144100,539591830,2465,2465,2465,2465,1
|
|
20240321,144000,539589365,2465,2465,2470,2465,219
|
|
20240321,143900,539049515,2470,2470,2470,2470,0
|
|
20240321,143800,539049515,2470,2470,2470,2460,87
|
|
20240321,143700,538835125,2460,2465,2470,2460,41
|
|
20240321,143600,538734055,2465,2460,2465,2460,13
|
|
20240321,143500,538702055,2470,2470,2470,2470,0
|
|
20240321,143400,538702055,2470,2470,2470,2470,1
|
|
20240321,143300,538699585,2470,2465,2475,2460,600
|
|
20240321,143200,537220590,2460,2455,2465,2450,511
|
|
20240321,143100,535968545,2460,2450,2460,2450,275
|
|
20240321,143000,535292490,2455,2455,2455,2455,8
|
|
20240321,142900,535272850,2460,2455,2460,2450,23
|
|
20240321,142800,535216450,2460,2460,2460,2460,36
|
|
20240321,142700,535127890,2460,2460,2460,2460,54
|
|
20240321,142600,534995050,2460,2460,2460,2460,1
|
|
20240321,142500,534992590,2465,2465,2465,2465,36
|
|
20240321,142400,534903850,2465,2465,2465,2465,36
|
|
20240321,142300,534815110,2465,2465,2465,2465,1
|
|
20240321,142200,534812645,2460,2465,2475,2460,112
|
|
20240321,142100,534536070,2475,2475,2475,2475,0
|
|
20240321,142000,534536070,2475,2470,2475,2470,36
|
|
20240321,141900,534446975,2475,2475,2475,2475,0
|
|
20240321,141800,534446975,2475,2475,2475,2475,144
|
|
20240321,141700,534090575,2475,2470,2475,2470,38
|
|
20240321,141600,533996530,2475,2475,2475,2475,2
|
|
20240321,141500,533991580,2475,2475,2475,2470,70
|
|
20240321,141400,533818335,2475,2470,2475,2470,13
|
|
20240321,141300,533786215,2475,2475,2475,2475,2
|
|
20240321,141200,533781265,2470,2470,2470,2470,50
|
|
20240321,141100,533657765,2475,2470,2475,2470,517
|
|
20240321,141000,532380705,2470,2465,2470,2465,30
|
|
20240321,140900,532306615,2475,2475,2475,2475,500
|
|
20240321,140800,531069115,2475,2475,2475,2475,144
|
|
20240321,140700,530712715,2480,2475,2480,2475,432
|
|
20240321,140600,529643195,2475,2475,2475,2475,86
|
|
20240321,140500,529430345,2475,2475,2475,2475,0
|
|
20240321,140400,529430345,2475,2455,2475,2455,108
|
|
20240321,140300,529163070,2475,2465,2475,2465,3565
|
|
20240321,140200,520358195,2465,2465,2465,2465,0
|
|
20240321,140100,520358195,2465,2465,2465,2465,0
|
|
20240321,140000,520358195,2465,2460,2465,2460,72
|
|
20240321,135900,520180725,2465,2465,2465,2465,36
|
|
20240321,135800,520091985,2465,2465,2465,2465,72
|
|
20240321,135700,519914505,2465,2450,2465,2450,243
|
|
20240321,135600,519318615,2450,2455,2455,2450,45
|
|
20240321,135500,519208315,2460,2460,2460,2460,10
|
|
20240321,135400,519183715,2465,2465,2465,2465,30
|
|
20240321,135300,519109765,2465,2465,2465,2465,252
|
|
20240321,135200,518488585,2465,2465,2465,2465,34
|
|
20240321,135100,518404775,2465,2465,2465,2450,512
|
|
20240321,135000,517142875,2465,2460,2465,2460,36
|
|
20240321,134900,517054145,2465,2465,2465,2465,0
|
|
20240321,134800,517054145,2465,2465,2465,2465,72
|
|
20240321,134700,516876665,2450,2450,2450,2450,14
|
|
20240321,134600,516842365,2465,2465,2465,2465,144
|
|
20240321,134500,516487405,2470,2470,2470,2470,0
|
|
20240321,134400,516487405,2470,2465,2470,2465,180
|
|
20240321,134300,516043170,2450,2450,2450,2450,1
|
|
20240321,134200,516040720,2470,2470,2470,2470,444
|
|
20240321,134100,514944040,2470,2465,2475,2465,1072
|
|
20240321,134000,512296495,2465,2455,2465,2455,49
|
|
20240321,133900,512175945,2460,2460,2460,2460,6
|
|
20240321,133800,512161185,2460,2460,2460,2460,49
|
|
20240321,133700,512040645,2460,2460,2460,2460,544
|
|
20240321,133600,510702405,2460,2460,2460,2460,0
|
|
20240321,133500,510702405,2460,2460,2460,2460,145
|
|
20240321,133400,510345705,2460,2455,2460,2455,6
|
|
20240321,133300,510330960,2445,2445,2445,2445,347
|
|
20240321,133200,509482545,2445,2455,2460,2445,639
|
|
20240321,133100,507919085,2460,2460,2460,2460,36
|
|
20240321,133000,507830525,2460,2460,2460,2460,36
|
|
20240321,132900,507741965,2465,2465,2470,2445,710
|
|
20240321,132800,505994860,2465,2460,2470,2460,357
|
|
20240321,132700,505114735,2460,2460,2460,2460,37
|
|
20240321,132600,505023715,2460,2460,2460,2460,111
|
|
20240321,132500,504750655,2460,2460,2460,2460,803
|
|
20240321,132400,502775275,2460,2445,2460,2445,5086
|
|
20240321,132300,490292740,2435,2435,2435,2435,317
|
|
20240321,132200,489520845,2445,2445,2445,2445,73
|
|
20240321,132100,489342360,2445,2445,2445,2445,37
|
|
20240321,132000,489251895,2445,2440,2445,2440,122
|
|
20240321,131900,488953615,2445,2445,2445,2445,127
|
|
20240321,131800,488643100,2445,2445,2445,2445,130
|
|
20240321,131700,488325250,2445,2445,2445,2445,74
|
|
20240321,131600,488144320,2445,2445,2445,2445,37
|
|
20240321,131500,488053855,2445,2440,2445,2440,731
|
|
20240321,131400,486268720,2440,2430,2440,2430,251
|
|
20240321,131300,485658030,2430,2430,2430,2430,437
|
|
20240321,131200,484596120,2430,2430,2430,2430,166
|
|
20240321,131100,484192740,2430,2430,2430,2430,50
|
|
20240321,131000,484071240,2430,2430,2430,2430,669
|
|
20240321,130900,482445570,2430,2430,2430,2430,0
|
|
20240321,130800,482445570,2430,2430,2430,2430,121
|
|
20240321,130700,482151540,2430,2430,2430,2430,37
|
|
20240321,130600,482061630,2430,2430,2430,2430,73
|
|
20240321,130500,481884240,2430,2430,2430,2430,150
|
|
20240321,130400,481519740,2430,2430,2430,2430,50
|
|
20240321,130300,481398240,2430,2430,2430,2430,2442
|
|
20240321,130200,475464180,2430,2425,2430,2425,61
|
|
20240321,130100,475316005,2435,2430,2435,2430,790
|
|
20240321,130000,473395380,2430,2430,2430,2430,350
|
|
20240321,125900,472544880,2430,2430,2430,2430,0
|
|
20240321,125800,472544880,2430,2430,2430,2430,241
|
|
20240321,125700,471959250,2430,2430,2430,2430,1
|
|
20240321,125600,471956820,2435,2435,2435,2435,13
|
|
20240321,125500,471925165,2435,2435,2435,2435,43
|
|
20240321,125400,471820460,2430,2430,2430,2430,1000
|
|
20240321,125300,469390460,2430,2435,2435,2430,1145
|
|
20240321,125200,466603530,2435,2430,2435,2430,17
|
|
20240321,125100,466562175,2430,2430,2430,2430,2434
|
|
20240321,125000,460647555,2435,2440,2440,2435,4535
|
|
20240321,124900,449602330,2440,2440,2440,2440,0
|
|
20240321,124800,449602330,2440,2440,2445,2440,3054
|
|
20240321,124700,442150565,2445,2440,2445,2440,2
|
|
20240321,124600,442145680,2445,2445,2445,2445,0
|
|
20240321,124500,442145680,2445,2445,2445,2445,14
|
|
20240321,124400,442111450,2445,2445,2445,2445,0
|
|
20240321,124300,442111450,2445,2440,2445,2440,35
|
|
20240321,124200,442025880,2440,2440,2440,2440,0
|
|
20240321,124100,442025880,2440,2440,2440,2440,0
|
|
20240321,124000,442025880,2440,2440,2440,2440,1
|
|
20240321,123900,442023440,2445,2440,2445,2440,85
|
|
20240321,123800,441816030,2445,2445,2445,2445,273
|
|
20240321,123700,441148545,2445,2445,2445,2445,0
|
|
20240321,123600,441148545,2445,2445,2445,2445,0
|
|
20240321,123500,441148545,2445,2445,2445,2445,0
|
|
20240321,123400,441148545,2445,2445,2445,2445,0
|
|
20240321,123300,441148545,2445,2445,2445,2445,0
|
|
20240321,123200,441148545,2445,2445,2445,2445,34
|
|
20240321,123100,441065415,2445,2445,2445,2445,0
|
|
20240321,123000,441065415,2445,2445,2445,2445,0
|
|
20240321,122900,441065415,2445,2445,2445,2445,89
|
|
20240321,122800,440847810,2440,2440,2445,2440,32
|
|
20240321,122700,440769720,2445,2445,2445,2445,0
|
|
20240321,122600,440769720,2445,2440,2445,2440,55
|
|
20240321,122500,440635495,2445,2445,2445,2445,372
|
|
20240321,122400,439725955,2455,2455,2455,2455,204
|
|
20240321,122300,439225135,2455,2455,2455,2455,0
|
|
20240321,122200,439225135,2455,2455,2455,2455,0
|
|
20240321,122100,439225135,2455,2455,2455,2455,0
|
|
20240321,122000,439225135,2455,2450,2455,2450,134
|
|
20240321,121900,438896665,2450,2450,2455,2450,2387
|
|
20240321,121800,433045805,2450,2450,2450,2450,0
|
|
20240321,121700,433045805,2450,2445,2450,2445,856
|
|
20240321,121600,430948635,2445,2445,2445,2445,7
|
|
20240321,121500,430931520,2445,2445,2445,2445,5
|
|
20240321,121400,430919295,2450,2450,2450,2450,0
|
|
20240321,121300,430919295,2450,2450,2450,2450,0
|
|
20240321,121200,430919295,2450,2450,2450,2450,0
|
|
20240321,121100,430919295,2450,2450,2450,2450,0
|
|
20240321,121000,430919295,2450,2450,2450,2450,0
|
|
20240321,120900,430919295,2450,2455,2455,2450,59
|
|
20240321,120800,430774570,2450,2450,2450,2450,0
|
|
20240321,120700,430774570,2450,2450,2450,2450,10
|
|
20240321,120600,430750070,2460,2460,2460,2460,2
|
|
20240321,120500,430745150,2450,2450,2450,2450,0
|
|
20240321,120400,430745150,2450,2450,2450,2450,220
|
|
20240321,120300,430206150,2460,2460,2460,2460,0
|
|
20240321,120200,430206150,2460,2460,2460,2460,1
|
|
20240321,120100,430203690,2460,2460,2460,2460,0
|
|
20240321,120000,430203690,2460,2455,2460,2445,1574
|
|
20240321,115900,426354170,2455,2455,2455,2455,66
|
|
20240321,115800,426192140,2455,2455,2455,2455,10
|
|
20240321,115700,426167590,2455,2455,2455,2455,34
|
|
20240321,115600,426084120,2455,2455,2455,2455,1
|
|
20240321,115500,426081665,2455,2455,2455,2455,16
|
|
20240321,115400,426042385,2455,2455,2455,2455,0
|
|
20240321,115300,426042385,2455,2455,2455,2455,1
|
|
20240321,115200,426039930,2455,2455,2455,2455,0
|
|
20240321,115100,426039930,2455,2455,2455,2455,121
|
|
20240321,115000,425742875,2455,2455,2455,2455,100
|
|
20240321,114900,425497375,2450,2450,2450,2450,0
|
|
20240321,114800,425497375,2450,2450,2450,2450,1
|
|
20240321,114700,425494925,2455,2455,2455,2455,0
|
|
20240321,114600,425494925,2455,2455,2455,2450,170
|
|
20240321,114500,425077635,2455,2455,2455,2455,3
|
|
20240321,114400,425070270,2450,2445,2450,2445,490
|
|
20240321,114300,423870470,2455,2455,2455,2455,59
|
|
20240321,114200,423725625,2455,2455,2455,2455,121
|
|
20240321,114100,423428570,2455,2455,2455,2455,28
|
|
20240321,114000,423359830,2455,2450,2455,2450,4
|
|
20240321,113900,423350020,2455,2445,2455,2445,3
|
|
20240321,113800,423342665,2460,2445,2460,2445,6
|
|
20240321,113700,423327950,2460,2455,2460,2455,904
|
|
20240321,113600,421108020,2460,2460,2460,2460,0
|
|
20240321,113500,421108020,2460,2460,2460,2460,0
|
|
20240321,113400,421108020,2460,2460,2460,2460,35
|
|
20240321,113300,421021920,2460,2460,2460,2460,121
|
|
20240321,113200,420724260,2460,2460,2460,2460,0
|
|
20240321,113100,420724260,2460,2460,2460,2460,0
|
|
20240321,113000,420724260,2460,2455,2460,2455,300
|
|
20240321,112900,419986270,2460,2460,2460,2460,0
|
|
20240321,112800,419986270,2460,2460,2460,2460,122
|
|
20240321,112700,419686150,2460,2460,2460,2460,0
|
|
20240321,112600,419686150,2460,2455,2460,2440,19
|
|
20240321,112500,419639465,2455,2450,2455,2450,1373
|
|
20240321,112400,416275545,2450,2450,2450,2450,121
|
|
20240321,112300,415979095,2450,2445,2450,2445,85
|
|
20240321,112200,415770860,2445,2440,2445,2440,334
|
|
20240321,112100,414954250,2440,2440,2440,2440,0
|
|
20240321,112000,414954250,2440,2440,2440,2440,674
|
|
20240321,111900,413309690,2445,2445,2445,2445,121
|
|
20240321,111800,413013845,2445,2445,2445,2445,0
|
|
20240321,111700,413013845,2445,2445,2445,2445,1
|
|
20240321,111600,413011400,2445,2445,2445,2445,0
|
|
20240321,111500,413011400,2445,2445,2445,2445,121
|
|
20240321,111400,412715555,2445,2445,2445,2445,0
|
|
20240321,111300,412715555,2445,2445,2445,2445,0
|
|
20240321,111200,412715555,2445,2445,2445,2445,4
|
|
20240321,111100,412705775,2445,2445,2445,2445,35
|
|
20240321,111000,412620200,2445,2445,2445,2445,121
|
|
20240321,110900,412324355,2450,2450,2450,2450,20
|
|
20240321,110800,412275355,2440,2440,2440,2440,0
|
|
20240321,110700,412275355,2440,2440,2440,2440,373
|
|
20240321,110600,411365235,2440,2445,2450,2440,2624
|
|
20240321,110500,404961730,2445,2445,2445,2445,0
|
|
20240321,110400,404961730,2445,2445,2445,2445,56
|
|
20240321,110300,404824810,2445,2445,2445,2445,98
|
|
20240321,110200,404585200,2440,2445,2445,2440,830
|
|
20240321,110100,402559200,2445,2445,2445,2445,171
|
|
20240321,110000,402141105,2440,2440,2440,2440,520
|
|
20240321,105900,400872305,2430,2435,2440,2430,3434
|
|
20240321,105800,392513890,2435,2430,2435,2430,101
|
|
20240321,105700,392268455,2430,2435,2435,2430,3975
|
|
20240321,105600,382607850,2435,2435,2435,2435,9635
|
|
20240321,105500,359146625,2435,2440,2445,2435,3321
|
|
20240321,105400,351043675,2440,2440,2440,2440,1
|
|
20240321,105300,351041235,2440,2440,2440,2440,3045
|
|
20240321,105200,343611435,2440,2445,2445,2440,4521
|
|
20240321,105100,332577590,2450,2450,2450,2450,6
|
|
20240321,105000,332562890,2445,2445,2445,2445,957
|
|
20240321,104900,330223025,2445,2445,2445,2445,0
|
|
20240321,104800,330223025,2445,2450,2450,2445,245
|
|
20240321,104700,329623395,2450,2450,2450,2450,3
|
|
20240321,104600,329616045,2455,2455,2455,2455,2
|
|
20240321,104500,329611135,2445,2445,2445,2445,0
|
|
20240321,104400,329611135,2445,2450,2450,2445,662
|
|
20240321,104300,327991735,2450,2445,2450,2445,634
|
|
20240321,104200,326440975,2455,2450,2455,2445,2072
|
|
20240321,104100,321373905,2460,2460,2460,2460,0
|
|
20240321,104000,321373905,2460,2460,2460,2445,792
|
|
20240321,103900,319436640,2450,2460,2460,2450,323
|
|
20240321,103800,318644080,2450,2455,2460,2445,738
|
|
20240321,103700,316837975,2455,2455,2455,2450,5687
|
|
20240321,103600,302899935,2465,2465,2465,2465,2002
|
|
20240321,103500,297965005,2470,2470,2470,2470,201
|
|
20240321,103400,297468535,2470,2475,2475,2470,1150
|
|
20240321,103300,294624805,2475,2475,2475,2475,2
|
|
20240321,103200,294619855,2485,2485,2485,2485,0
|
|
20240321,103100,294619855,2485,2485,2485,2485,100
|
|
20240321,103000,294371355,2485,2485,2485,2465,125
|
|
20240321,102900,294060755,2485,2485,2485,2485,0
|
|
20240321,102800,294060755,2485,2485,2485,2485,1
|
|
20240321,102700,294058270,2485,2485,2485,2485,201
|
|
20240321,102600,293558785,2485,2485,2485,2485,0
|
|
20240321,102500,293558785,2485,2485,2485,2485,0
|
|
20240321,102400,293558785,2485,2485,2485,2480,316
|
|
20240321,102300,292773545,2485,2480,2485,2480,206
|
|
20240321,102200,292261665,2485,2485,2485,2485,300
|
|
20240321,102100,291516165,2470,2480,2485,2470,1187
|
|
20240321,102000,288566610,2485,2485,2485,2485,0
|
|
20240321,101900,288566610,2485,2465,2485,2465,3000
|
|
20240321,101800,281148185,2455,2465,2470,2455,6066
|
|
20240321,101700,266230445,2465,2465,2465,2465,5
|
|
20240321,101600,266218120,2465,2465,2465,2465,43
|
|
20240321,101500,266112125,2470,2470,2470,2470,0
|
|
20240321,101400,266112125,2470,2470,2470,2470,0
|
|
20240321,101300,266112125,2470,2470,2470,2470,51
|
|
20240321,101200,265986155,2470,2470,2470,2470,121
|
|
20240321,101100,265687285,2470,2470,2470,2465,94
|
|
20240321,101000,265455565,2465,2465,2465,2465,3
|
|
20240321,100900,265448170,2465,2465,2465,2465,410
|
|
20240321,100800,264437520,2465,2465,2465,2465,0
|
|
20240321,100700,264437520,2465,2465,2465,2465,0
|
|
20240321,100600,264437520,2465,2465,2465,2465,20
|
|
20240321,100500,264388220,2470,2470,2470,2470,0
|
|
20240321,100400,264388220,2470,2470,2470,2465,376
|
|
20240321,100300,263461365,2465,2465,2465,2460,4455
|
|
20240321,100200,252496555,2470,2470,2470,2470,0
|
|
20240321,100100,252496555,2470,2470,2470,2470,0
|
|
20240321,100000,252496555,2470,2460,2470,2460,11
|
|
20240321,095900,252469475,2465,2465,2465,2465,750
|
|
20240321,095800,250620725,2470,2470,2470,2470,11
|
|
20240321,095700,250593555,2470,2470,2470,2470,1
|
|
20240321,095600,250591085,2470,2465,2470,2465,8
|
|
20240321,095500,250571345,2470,2470,2470,2470,36
|
|
20240321,095400,250482425,2470,2470,2470,2470,1
|
|
20240321,095300,250479955,2470,2465,2470,2465,47
|
|
20240321,095200,250363915,2465,2465,2465,2465,377
|
|
20240321,095100,249434610,2465,2465,2465,2465,0
|
|
20240321,095000,249434610,2465,2470,2470,2465,47
|
|
20240321,094900,249318705,2470,2460,2470,2460,3514
|
|
20240321,094800,240674255,2460,2460,2460,2460,1
|
|
20240321,094700,240671795,2470,2465,2470,2465,77
|
|
20240321,094600,240481615,2470,2460,2470,2460,1161
|
|
20240321,094500,237622655,2460,2465,2470,2460,483
|
|
20240321,094400,236434210,2465,2465,2470,2465,43
|
|
20240321,094300,236328015,2455,2470,2470,2455,59
|
|
20240321,094200,236182885,2470,2455,2470,2455,199
|
|
20240321,094100,235692855,2455,2475,2480,2455,6626
|
|
20240321,094000,219394710,2480,2460,2480,2460,80
|
|
20240321,093900,219196390,2480,2470,2480,2470,447
|
|
20240321,093800,218092290,2460,2470,2470,2460,5060
|
|
20240321,093700,205635540,2480,2465,2480,2465,236
|
|
20240321,093600,205051765,2470,2475,2475,2470,1551
|
|
20240321,093500,201218045,2480,2480,2480,2480,46
|
|
20240321,093400,201103965,2480,2480,2480,2480,308
|
|
20240321,093300,200340125,2470,2470,2480,2470,1432
|
|
20240321,093200,196800525,2475,2475,2475,2475,408
|
|
20240321,093100,195790725,2475,2480,2480,2475,1933
|
|
20240321,093000,191006475,2480,2490,2490,2480,164
|
|
20240321,092900,190599385,2475,2485,2485,2475,8000
|
|
20240321,092800,170761770,2495,2490,2495,2485,81
|
|
20240321,092700,170559965,2490,2490,2490,2490,574
|
|
20240321,092600,169130705,2490,2485,2490,2485,584
|
|
20240321,092500,167678060,2485,2490,2490,2485,787
|
|
20240321,092400,165722295,2485,2495,2495,2485,395
|
|
20240321,092300,164739980,2495,2495,2495,2495,51
|
|
20240321,092200,164612735,2505,2490,2505,2485,6689
|
|
20240321,092100,147972105,2495,2505,2505,2495,4992
|
|
20240321,092000,135498510,2505,2500,2505,2500,757
|
|
20240321,091900,133605640,2500,2505,2510,2500,782
|
|
20240321,091800,131646755,2505,2505,2505,2505,3183
|
|
20240321,091700,123673340,2505,2505,2510,2500,2026
|
|
20240321,091600,118601655,2505,2510,2510,2505,783
|
|
20240321,091500,116637240,2510,2505,2510,2505,3078
|
|
20240321,091400,108926750,2505,2500,2505,2500,2199
|
|
20240321,091300,103418875,2500,2500,2500,2495,1662
|
|
20240321,091200,99263880,2500,2500,2500,2495,2295
|
|
20240321,091100,93532695,2505,2500,2505,2495,3060
|
|
20240321,091000,85884575,2500,2490,2500,2490,9886
|
|
20240321,090900,61198640,2490,2495,2495,2490,380
|
|
20240321,090800,60251305,2490,2495,2500,2490,3996
|
|
20240321,090700,50285190,2495,2470,2500,2465,10311
|
|
20240321,090600,24677660,2465,2460,2465,2460,258
|
|
20240321,090500,24041725,2460,2460,2460,2460,559
|
|
20240321,090400,22666585,2455,2455,2475,2455,1575
|
|
20240321,090300,18783150,2455,2450,2465,2450,1591
|
|
20240321,090200,14879780,2450,2445,2460,2445,1761
|
|
20240321,090100,10566525,2445,2445,2450,2445,163
|
|
20240321,090000,10167795,2445,2440,2445,2435,4164
|