577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183400,776595810,2355,2355,2355,2355,5469
|
|
20240322,183300,776595810,2355,2355,2355,2355,0
|
|
20240322,183200,776595810,2355,2355,2355,2355,0
|
|
20240322,183100,776595810,2355,2355,2355,2355,0
|
|
20240322,183000,776595810,2355,2355,2355,2355,0
|
|
20240322,182900,776595810,2355,2355,2355,2355,0
|
|
20240322,182800,776595810,2355,2355,2355,2355,0
|
|
20240322,182700,776595810,2355,2355,2355,2355,0
|
|
20240322,182600,776595810,2355,2355,2355,2355,0
|
|
20240322,182500,776595810,2355,2355,2355,2355,0
|
|
20240322,182400,776595810,2355,2355,2355,2355,0
|
|
20240322,182300,776595810,2355,2355,2355,2355,0
|
|
20240322,182200,776595810,2355,2355,2355,2355,0
|
|
20240322,182100,776595810,2355,2355,2355,2355,0
|
|
20240322,182000,776595810,2355,2355,2355,2355,0
|
|
20240322,181900,776595810,2355,2355,2355,2355,0
|
|
20240322,181800,776595810,2355,2355,2355,2355,0
|
|
20240322,181700,776595810,2355,2355,2355,2355,0
|
|
20240322,181600,776595810,2355,2355,2355,2355,0
|
|
20240322,181500,776595810,2355,2355,2355,2355,0
|
|
20240322,181400,776595810,2355,2355,2355,2355,0
|
|
20240322,181300,776595810,2355,2355,2355,2355,0
|
|
20240322,181200,776595810,2355,2355,2355,2355,0
|
|
20240322,181100,776595810,2355,2355,2355,2355,0
|
|
20240322,181000,776595810,2355,2355,2355,2355,0
|
|
20240322,180900,776595810,2355,2355,2355,2355,0
|
|
20240322,180800,776595810,2355,2355,2355,2355,0
|
|
20240322,180700,776595810,2355,2355,2355,2355,0
|
|
20240322,180600,776595810,2355,2355,2355,2355,0
|
|
20240322,180500,776595810,2355,2355,2355,2355,0
|
|
20240322,180400,776595810,2355,2355,2355,2355,5469
|
|
20240322,180300,776595810,2355,2355,2355,2355,0
|
|
20240322,180200,776595810,2355,2355,2355,2355,0
|
|
20240322,180100,776595810,2355,2355,2355,2355,0
|
|
20240322,180000,776595810,2355,2355,2355,2355,0
|
|
20240322,175900,776595810,2355,2355,2355,2355,0
|
|
20240322,175800,776595810,2355,2355,2355,2355,0
|
|
20240322,175700,776595810,2355,2355,2355,2355,0
|
|
20240322,175600,776595810,2355,2355,2355,2355,0
|
|
20240322,175500,776595810,2355,2355,2355,2355,0
|
|
20240322,175400,776595810,2355,2355,2355,2355,0
|
|
20240322,175300,776595810,2355,2355,2355,2355,0
|
|
20240322,175200,776595810,2355,2355,2355,2355,0
|
|
20240322,175100,776595810,2355,2355,2355,2355,0
|
|
20240322,175000,776595810,2355,2355,2355,2355,0
|
|
20240322,174900,776595810,2355,2355,2355,2355,0
|
|
20240322,174800,776595810,2355,2355,2355,2355,0
|
|
20240322,174700,776595810,2355,2355,2355,2355,0
|
|
20240322,174600,776595810,2355,2355,2355,2355,0
|
|
20240322,174500,776595810,2355,2355,2355,2355,0
|
|
20240322,174400,776595810,2355,2355,2355,2355,0
|
|
20240322,174300,776595810,2355,2355,2355,2355,0
|
|
20240322,174200,776595810,2355,2355,2355,2355,0
|
|
20240322,174100,776595810,2355,2355,2355,2355,0
|
|
20240322,174000,776595810,2355,2355,2355,2355,0
|
|
20240322,173900,776595810,2355,2355,2355,2355,0
|
|
20240322,173800,776595810,2355,2355,2355,2355,0
|
|
20240322,173700,776595810,2355,2355,2355,2355,0
|
|
20240322,173600,776595810,2355,2355,2355,2355,0
|
|
20240322,173500,776595810,2355,2355,2355,2355,0
|
|
20240322,173400,776595810,2355,2355,2355,2355,5469
|
|
20240322,173300,776595810,2355,2355,2355,2355,0
|
|
20240322,173200,776595810,2355,2355,2355,2355,0
|
|
20240322,173100,776595810,2355,2355,2355,2355,0
|
|
20240322,173000,776595810,2355,2355,2355,2355,0
|
|
20240322,172900,776595810,2355,2355,2355,2355,0
|
|
20240322,172800,776595810,2355,2355,2355,2355,0
|
|
20240322,172700,776595810,2355,2355,2355,2355,0
|
|
20240322,172600,776595810,2355,2355,2355,2355,0
|
|
20240322,172500,776595810,2355,2355,2355,2355,0
|
|
20240322,172400,776595810,2355,2355,2355,2355,0
|
|
20240322,172300,776595810,2355,2355,2355,2355,0
|
|
20240322,172200,776595810,2355,2355,2355,2355,0
|
|
20240322,172100,776595810,2355,2355,2355,2355,0
|
|
20240322,172000,776595810,2355,2355,2355,2355,0
|
|
20240322,171900,776595810,2355,2355,2355,2355,0
|
|
20240322,171800,776595810,2355,2355,2355,2355,0
|
|
20240322,171700,776595810,2355,2355,2355,2355,0
|
|
20240322,171600,776595810,2355,2355,2355,2355,0
|
|
20240322,171500,776595810,2355,2355,2355,2355,0
|
|
20240322,171400,776595810,2355,2355,2355,2355,0
|
|
20240322,171300,776595810,2355,2355,2355,2355,0
|
|
20240322,171200,776595810,2355,2355,2355,2355,0
|
|
20240322,171100,776595810,2355,2355,2355,2355,0
|
|
20240322,171000,776595810,2355,2355,2355,2355,0
|
|
20240322,170900,776595810,2355,2355,2355,2355,0
|
|
20240322,170800,776595810,2355,2355,2355,2355,0
|
|
20240322,170700,776595810,2355,2355,2355,2355,0
|
|
20240322,170600,776595810,2355,2355,2355,2355,0
|
|
20240322,170500,776595810,2355,2355,2355,2355,0
|
|
20240322,170400,776595810,2355,2355,2355,2355,5469
|
|
20240322,170300,776595810,2355,2355,2355,2355,0
|
|
20240322,170200,776595810,2355,2355,2355,2355,0
|
|
20240322,170100,776595810,2355,2355,2355,2355,0
|
|
20240322,170000,776595810,2355,2355,2355,2355,0
|
|
20240322,165900,776595810,2355,2355,2355,2355,0
|
|
20240322,165800,776595810,2355,2355,2355,2355,0
|
|
20240322,165700,776595810,2355,2355,2355,2355,0
|
|
20240322,165600,776595810,2355,2355,2355,2355,0
|
|
20240322,165500,776595810,2355,2355,2355,2355,0
|
|
20240322,165400,776595810,2355,2355,2355,2355,0
|
|
20240322,165300,776595810,2355,2355,2355,2355,0
|
|
20240322,165200,776595810,2355,2355,2355,2355,0
|
|
20240322,165100,776595810,2355,2355,2355,2355,0
|
|
20240322,165000,776595810,2355,2355,2355,2355,0
|
|
20240322,164900,776595810,2355,2355,2355,2355,0
|
|
20240322,164800,776595810,2355,2355,2355,2355,0
|
|
20240322,164700,776595810,2355,2355,2355,2355,0
|
|
20240322,164600,776595810,2355,2355,2355,2355,0
|
|
20240322,164500,776595810,2355,2355,2355,2355,0
|
|
20240322,164400,776595810,2355,2355,2355,2355,0
|
|
20240322,164300,776595810,2355,2355,2355,2355,0
|
|
20240322,164200,776595810,2355,2355,2355,2355,0
|
|
20240322,164100,776595810,2355,2355,2355,2355,0
|
|
20240322,164000,776595810,2355,2355,2355,2355,0
|
|
20240322,163900,776595810,2355,2355,2355,2355,0
|
|
20240322,163800,776595810,2355,2355,2355,2355,0
|
|
20240322,163700,776595810,2355,2355,2355,2355,0
|
|
20240322,163600,776595810,2355,2355,2355,2355,0
|
|
20240322,163500,776595810,2355,2355,2355,2355,0
|
|
20240322,163400,776595810,2355,2355,2355,2355,5469
|
|
20240322,163300,776595810,2355,2355,2355,2355,0
|
|
20240322,163200,776595810,2355,2355,2355,2355,0
|
|
20240322,163100,776595810,2355,2355,2355,2355,0
|
|
20240322,163000,776595810,2355,2355,2355,2355,0
|
|
20240322,162900,776595810,2355,2355,2355,2355,0
|
|
20240322,162800,776595810,2355,2355,2355,2355,0
|
|
20240322,162700,776595810,2355,2355,2355,2355,0
|
|
20240322,162600,776595810,2355,2355,2355,2355,0
|
|
20240322,162500,776595810,2355,2355,2355,2355,0
|
|
20240322,162400,776595810,2355,2355,2355,2355,0
|
|
20240322,162300,776595810,2355,2355,2355,2355,0
|
|
20240322,162200,776595810,2355,2355,2355,2355,0
|
|
20240322,162100,776595810,2355,2355,2355,2355,0
|
|
20240322,162000,776595810,2355,2355,2355,2355,0
|
|
20240322,161900,776595810,2355,2355,2355,2355,0
|
|
20240322,161800,776595810,2355,2355,2355,2355,0
|
|
20240322,161700,776595810,2355,2355,2355,2355,0
|
|
20240322,161600,776595810,2355,2355,2355,2355,0
|
|
20240322,161500,776595810,2355,2355,2355,2355,0
|
|
20240322,161400,776595810,2355,2355,2355,2355,0
|
|
20240322,161300,776595810,2355,2355,2355,2355,0
|
|
20240322,161200,776595810,2355,2355,2355,2355,0
|
|
20240322,161100,776595810,2355,2355,2355,2355,0
|
|
20240322,161000,776595810,2355,2355,2355,2355,0
|
|
20240322,160900,776595810,2355,2355,2355,2355,0
|
|
20240322,160800,776595810,2355,2355,2355,2355,0
|
|
20240322,160700,776595810,2355,2355,2355,2355,0
|
|
20240322,160600,776595810,2355,2355,2355,2355,0
|
|
20240322,160500,776595810,2355,2355,2355,2355,0
|
|
20240322,160400,776595810,2355,2355,2355,2355,5469
|
|
20240322,160300,776595810,2355,2355,2355,2355,0
|
|
20240322,160200,776595810,2355,2355,2355,2355,0
|
|
20240322,160100,776595810,2355,2355,2355,2355,0
|
|
20240322,160000,776595810,2355,2355,2355,2355,0
|
|
20240322,155900,776595810,2355,2355,2355,2355,0
|
|
20240322,155800,776595810,2355,2355,2355,2355,0
|
|
20240322,155700,776595810,2355,2355,2355,2355,0
|
|
20240322,155600,776595810,2355,2355,2355,2355,0
|
|
20240322,155500,776595810,2355,2355,2355,2355,0
|
|
20240322,155400,776595810,2355,2355,2355,2355,0
|
|
20240322,155300,776595810,2355,2355,2355,2355,0
|
|
20240322,155200,776595810,2355,2355,2355,2355,0
|
|
20240322,155100,776595810,2355,2355,2355,2355,0
|
|
20240322,155000,776595810,2355,2355,2355,2355,0
|
|
20240322,154900,776595810,2355,2355,2355,2355,0
|
|
20240322,154800,776595810,2355,2355,2355,2355,0
|
|
20240322,154700,776595810,2355,2355,2355,2355,0
|
|
20240322,154600,776595810,2355,2355,2355,2355,0
|
|
20240322,154500,776595810,2355,2355,2355,2355,0
|
|
20240322,154400,776595810,2355,2355,2355,2355,0
|
|
20240322,154300,776595810,2355,2355,2355,2355,0
|
|
20240322,154200,776595810,2355,2355,2355,2355,0
|
|
20240322,154100,776595810,2355,2355,2355,2355,0
|
|
20240322,154000,776595810,2355,2355,2355,2355,0
|
|
20240322,153900,776595810,2355,2355,2355,2355,0
|
|
20240322,153800,776595810,2355,2355,2355,2355,0
|
|
20240322,153700,776595810,2355,2355,2355,2355,0
|
|
20240322,153600,776595810,2355,2355,2355,2355,0
|
|
20240322,153500,776595810,2355,2355,2355,2355,0
|
|
20240322,153400,776595810,2355,2355,2355,2355,5469
|
|
20240322,153300,776595810,2355,2355,2355,2355,0
|
|
20240322,153200,776595810,2355,2355,2355,2355,0
|
|
20240322,153100,776595810,2355,2355,2355,2355,0
|
|
20240322,153000,776595810,2355,2355,2355,2355,5469
|
|
20240322,152900,763716315,2370,2370,2370,2370,0
|
|
20240322,152800,763716315,2370,2370,2370,2370,0
|
|
20240322,152700,763716315,2370,2370,2370,2370,0
|
|
20240322,152600,763716315,2370,2370,2370,2370,0
|
|
20240322,152500,763716315,2370,2370,2370,2370,0
|
|
20240322,152400,763716315,2370,2370,2370,2370,0
|
|
20240322,152300,763716315,2370,2370,2370,2370,0
|
|
20240322,152200,763716315,2370,2370,2370,2370,0
|
|
20240322,152100,763716315,2370,2370,2370,2370,0
|
|
20240322,152000,763716315,2370,2370,2370,2370,0
|
|
20240322,151900,763716315,2370,2370,2375,2365,161
|
|
20240322,151800,763335430,2370,2370,2370,2370,150
|
|
20240322,151700,762979930,2375,2370,2375,2370,54
|
|
20240322,151600,762851930,2375,2375,2375,2375,60
|
|
20240322,151500,762709430,2375,2370,2375,2370,338
|
|
20240322,151400,761907285,2375,2370,2375,2365,2820
|
|
20240322,151300,755224285,2370,2370,2370,2365,6
|
|
20240322,151200,755210070,2370,2365,2370,2365,1680
|
|
20240322,151100,751231185,2365,2360,2365,2360,349
|
|
20240322,151000,750406005,2360,2360,2360,2360,0
|
|
20240322,150900,750406005,2360,2370,2370,2360,1907
|
|
20240322,150800,745905475,2380,2375,2380,2365,813
|
|
20240322,150700,743982555,2380,2375,2380,2375,40
|
|
20240322,150600,743887445,2375,2370,2375,2365,1846
|
|
20240322,150500,739503525,2375,2370,2375,2365,1658
|
|
20240322,150400,735577175,2375,2375,2375,2370,2402
|
|
20240322,150300,729883840,2375,2375,2375,2375,1844
|
|
20240322,150200,725504340,2380,2385,2385,2380,95
|
|
20240322,150100,725278200,2380,2380,2380,2380,28
|
|
20240322,150000,725211560,2380,2380,2385,2380,39
|
|
20240322,145900,725118690,2380,2380,2380,2380,2350
|
|
20240322,145800,719525690,2385,2385,2385,2385,621
|
|
20240322,145700,718044605,2385,2385,2385,2385,2
|
|
20240322,145600,718039835,2380,2380,2380,2380,965
|
|
20240322,145500,715743135,2380,2375,2380,2370,129
|
|
20240322,145400,715437145,2380,2380,2380,2380,5
|
|
20240322,145300,715425245,2380,2380,2380,2380,2
|
|
20240322,145200,715420485,2365,2375,2375,2365,4566
|
|
20240322,145100,704604455,2375,2380,2380,2375,624
|
|
20240322,145000,703122330,2385,2380,2385,2380,14
|
|
20240322,144900,703089000,2380,2380,2380,2380,911
|
|
20240322,144800,700920820,2390,2390,2390,2390,0
|
|
20240322,144700,700920820,2390,2390,2390,2390,0
|
|
20240322,144600,700920820,2390,2395,2395,2375,12207
|
|
20240322,144500,671809050,2400,2400,2400,2400,10000
|
|
20240322,144400,647809050,2405,2405,2405,2405,0
|
|
20240322,144300,647809050,2405,2400,2405,2395,4229
|
|
20240322,144200,637666995,2410,2410,2410,2410,0
|
|
20240322,144100,637666995,2410,2410,2410,2410,0
|
|
20240322,144000,637666995,2410,2410,2410,2410,0
|
|
20240322,143900,637666995,2410,2410,2410,2410,4
|
|
20240322,143800,637657355,2400,2410,2410,2400,14
|
|
20240322,143700,637623705,2410,2405,2410,2400,3405
|
|
20240322,143600,629449860,2410,2410,2410,2410,1
|
|
20240322,143500,629447450,2410,2410,2410,2410,0
|
|
20240322,143400,629447450,2410,2410,2410,2410,0
|
|
20240322,143300,629447450,2410,2410,2410,2410,0
|
|
20240322,143200,629447450,2410,2410,2410,2410,2
|
|
20240322,143100,629442630,2405,2405,2405,2405,100
|
|
20240322,143000,629202130,2410,2410,2410,2410,0
|
|
20240322,142900,629202130,2410,2405,2410,2405,264
|
|
20240322,142800,628567195,2410,2405,2410,2405,338
|
|
20240322,142700,627754300,2405,2405,2405,2405,385
|
|
20240322,142600,626828375,2405,2405,2405,2405,5
|
|
20240322,142500,626816350,2400,2400,2400,2400,3231
|
|
20240322,142400,619061950,2395,2400,2400,2395,650
|
|
20240322,142300,617504700,2400,2400,2400,2400,173
|
|
20240322,142200,617089500,2400,2400,2400,2400,637
|
|
20240322,142100,615560700,2410,2410,2410,2410,0
|
|
20240322,142000,615560700,2410,2405,2410,2405,583
|
|
20240322,141900,614158555,2400,2400,2400,2400,2
|
|
20240322,141800,614153755,2400,2400,2400,2400,510
|
|
20240322,141700,612929755,2395,2395,2395,2395,1
|
|
20240322,141600,612927360,2400,2400,2400,2400,0
|
|
20240322,141500,612927360,2400,2400,2400,2400,51
|
|
20240322,141400,612804960,2405,2400,2405,2400,224
|
|
20240322,141300,612267330,2410,2410,2410,2410,725
|
|
20240322,141200,610520080,2410,2410,2410,2410,4
|
|
20240322,141100,610510440,2405,2405,2405,2405,0
|
|
20240322,141000,610510440,2405,2410,2410,2405,810
|
|
20240322,140900,608562385,2410,2410,2410,2410,165
|
|
20240322,140800,608164735,2405,2405,2410,2405,1066
|
|
20240322,140700,605600675,2415,2400,2415,2400,125
|
|
20240322,140600,605300615,2425,2395,2425,2395,12787
|
|
20240322,140500,574650675,2395,2390,2395,2390,872
|
|
20240322,140400,572566345,2395,2390,2395,2390,645
|
|
20240322,140300,571021580,2395,2395,2395,2395,0
|
|
20240322,140200,571021580,2395,2395,2395,2395,282
|
|
20240322,140100,570346190,2395,2390,2395,2390,2641
|
|
20240322,140000,564027965,2395,2395,2395,2395,30
|
|
20240322,135900,563956115,2395,2395,2395,2395,5
|
|
20240322,135800,563944140,2395,2390,2395,2390,615
|
|
20240322,135700,562474270,2390,2385,2390,2385,4174
|
|
20240322,135600,552508255,2385,2380,2385,2380,902
|
|
20240322,135500,550361485,2385,2385,2385,2385,50
|
|
20240322,135400,550242235,2390,2390,2390,2390,0
|
|
20240322,135300,550242235,2390,2380,2390,2380,557
|
|
20240322,135200,548916535,2395,2395,2395,2395,0
|
|
20240322,135100,548916535,2395,2385,2395,2380,3961
|
|
20240322,135000,539469515,2395,2390,2395,2390,4
|
|
20240322,134900,539459950,2395,2385,2395,2385,179
|
|
20240322,134800,539032730,2365,2375,2385,2360,3976
|
|
20240322,134700,529591375,2375,2370,2375,2370,510
|
|
20240322,134600,528382645,2375,2370,2375,2370,4
|
|
20240322,134500,528373155,2375,2370,2375,2345,35202
|
|
20240322,134400,445456690,2370,2375,2375,2370,415
|
|
20240322,134300,444471100,2380,2375,2380,2375,81
|
|
20240322,134200,444278330,2380,2370,2380,2370,465
|
|
20240322,134100,443174415,2375,2385,2385,2365,6784
|
|
20240322,134000,427060825,2390,2395,2400,2390,247
|
|
20240322,133900,426470330,2390,2390,2390,2390,4805
|
|
20240322,133800,414986380,2395,2420,2420,2395,38789
|
|
20240322,133700,321757720,2420,2430,2430,2420,11209
|
|
20240322,133600,294600040,2435,2435,2435,2435,0
|
|
20240322,133500,294600040,2435,2435,2435,2435,0
|
|
20240322,133400,294600040,2435,2440,2440,2435,12
|
|
20240322,133300,294570810,2425,2425,2425,2425,581
|
|
20240322,133200,293161885,2430,2435,2435,2430,9167
|
|
20240322,133100,270867500,2440,2440,2440,2440,0
|
|
20240322,133000,270867500,2440,2440,2440,2440,0
|
|
20240322,132900,270867500,2440,2440,2440,2440,0
|
|
20240322,132800,270867500,2440,2440,2440,2440,0
|
|
20240322,132700,270867500,2440,2440,2440,2440,0
|
|
20240322,132600,270867500,2440,2440,2440,2440,2
|
|
20240322,132500,270862620,2435,2435,2435,2435,100
|
|
20240322,132400,270619120,2440,2440,2440,2440,190
|
|
20240322,132300,270155520,2440,2440,2440,2440,0
|
|
20240322,132200,270155520,2440,2435,2440,2435,349
|
|
20240322,132100,269305090,2435,2435,2435,2435,0
|
|
20240322,132000,269305090,2435,2435,2435,2435,0
|
|
20240322,131900,269305090,2435,2435,2435,2435,195
|
|
20240322,131800,268830265,2435,2435,2435,2435,187
|
|
20240322,131700,268374920,2440,2440,2440,2440,0
|
|
20240322,131600,268374920,2440,2440,2440,2440,0
|
|
20240322,131500,268374920,2440,2440,2440,2440,0
|
|
20240322,131400,268374920,2440,2440,2440,2440,0
|
|
20240322,131300,268374920,2440,2440,2440,2440,4
|
|
20240322,131200,268365160,2440,2440,2440,2440,461
|
|
20240322,131100,267240320,2440,2440,2440,2440,860
|
|
20240322,131000,265141920,2440,2440,2440,2440,4
|
|
20240322,130900,265132160,2440,2440,2440,2440,1003
|
|
20240322,130800,262684840,2440,2440,2440,2440,0
|
|
20240322,130700,262684840,2440,2440,2440,2440,0
|
|
20240322,130600,262684840,2440,2440,2440,2440,0
|
|
20240322,130500,262684840,2440,2440,2440,2440,0
|
|
20240322,130400,262684840,2440,2440,2440,2440,4
|
|
20240322,130300,262675080,2440,2440,2440,2440,0
|
|
20240322,130200,262675080,2440,2440,2440,2440,1796
|
|
20240322,130100,258292840,2440,2440,2440,2440,1
|
|
20240322,130000,258290400,2445,2445,2445,2445,2
|
|
20240322,125900,258285510,2445,2445,2445,2445,6
|
|
20240322,125800,258270840,2445,2445,2445,2445,11
|
|
20240322,125700,258243945,2440,2440,2440,2440,0
|
|
20240322,125600,258243945,2440,2440,2440,2440,32
|
|
20240322,125500,258165865,2440,2440,2440,2440,111
|
|
20240322,125400,257895025,2440,2440,2440,2440,0
|
|
20240322,125300,257895025,2440,2445,2445,2440,631
|
|
20240322,125200,256354830,2440,2440,2440,2440,100
|
|
20240322,125100,256110830,2440,2440,2440,2440,276
|
|
20240322,125000,255437390,2440,2440,2440,2440,1692
|
|
20240322,124900,251308910,2445,2445,2445,2445,1
|
|
20240322,124800,251306465,2440,2440,2440,2440,0
|
|
20240322,124700,251306465,2440,2440,2440,2440,700
|
|
20240322,124600,249598465,2440,2440,2440,2440,0
|
|
20240322,124500,249598465,2440,2440,2440,2440,0
|
|
20240322,124400,249598465,2440,2440,2440,2440,0
|
|
20240322,124300,249598465,2440,2440,2440,2440,215
|
|
20240322,124200,249073865,2440,2440,2440,2440,107
|
|
20240322,124100,248812785,2440,2440,2440,2440,0
|
|
20240322,124000,248812785,2440,2440,2440,2440,177
|
|
20240322,123900,248380905,2440,2440,2440,2440,0
|
|
20240322,123800,248380905,2440,2440,2440,2440,92
|
|
20240322,123700,248156425,2445,2445,2445,2445,0
|
|
20240322,123600,248156425,2445,2445,2445,2445,8
|
|
20240322,123500,248136865,2445,2445,2445,2445,0
|
|
20240322,123400,248136865,2445,2445,2445,2445,0
|
|
20240322,123300,248136865,2445,2440,2445,2440,3
|
|
20240322,123200,248129535,2440,2440,2440,2440,0
|
|
20240322,123100,248129535,2440,2440,2440,2440,0
|
|
20240322,123000,248129535,2440,2445,2445,2440,5891
|
|
20240322,122900,233731525,2445,2445,2445,2445,0
|
|
20240322,122800,233731525,2445,2445,2445,2445,168
|
|
20240322,122700,233320765,2445,2445,2445,2445,0
|
|
20240322,122600,233320765,2445,2445,2445,2445,0
|
|
20240322,122500,233320765,2445,2445,2445,2445,200
|
|
20240322,122400,232831765,2445,2445,2445,2445,0
|
|
20240322,122300,232831765,2445,2445,2445,2445,0
|
|
20240322,122200,232831765,2445,2445,2445,2445,0
|
|
20240322,122100,232831765,2445,2450,2450,2445,563
|
|
20240322,122000,231455055,2450,2450,2450,2450,0
|
|
20240322,121900,231455055,2450,2450,2450,2450,0
|
|
20240322,121800,231455055,2450,2450,2450,2450,1
|
|
20240322,121700,231452605,2450,2450,2450,2450,2
|
|
20240322,121600,231447705,2450,2455,2455,2450,315
|
|
20240322,121500,230675785,2450,2450,2450,2450,1
|
|
20240322,121400,230673335,2455,2455,2455,2455,0
|
|
20240322,121300,230673335,2455,2455,2455,2455,0
|
|
20240322,121200,230673335,2455,2450,2455,2450,501
|
|
20240322,121100,229445880,2450,2450,2450,2450,0
|
|
20240322,121000,229445880,2450,2450,2450,2450,0
|
|
20240322,120900,229445880,2450,2450,2450,2450,88
|
|
20240322,120800,229230280,2450,2450,2450,2450,0
|
|
20240322,120700,229230280,2450,2450,2450,2450,0
|
|
20240322,120600,229230280,2450,2450,2450,2450,0
|
|
20240322,120500,229230280,2450,2455,2455,2450,3
|
|
20240322,120400,229222920,2450,2445,2450,2445,412
|
|
20240322,120300,228213615,2450,2450,2450,2450,100
|
|
20240322,120200,227968615,2450,2450,2450,2450,0
|
|
20240322,120100,227968615,2450,2450,2450,2450,300
|
|
20240322,120000,227233615,2450,2450,2450,2450,66
|
|
20240322,115900,227071915,2445,2445,2445,2445,103
|
|
20240322,115800,226820080,2450,2450,2450,2450,620
|
|
20240322,115700,225301080,2455,2455,2455,2455,0
|
|
20240322,115600,225301080,2455,2455,2455,2455,0
|
|
20240322,115500,225301080,2455,2455,2455,2455,0
|
|
20240322,115400,225301080,2455,2455,2455,2455,0
|
|
20240322,115300,225301080,2455,2455,2455,2455,0
|
|
20240322,115200,225301080,2455,2455,2455,2455,1
|
|
20240322,115100,225298625,2450,2450,2450,2450,3
|
|
20240322,115000,225291275,2455,2455,2455,2455,1543
|
|
20240322,114900,221503210,2455,2455,2455,2455,10
|
|
20240322,114800,221478660,2455,2455,2455,2455,0
|
|
20240322,114700,221478660,2455,2455,2455,2455,0
|
|
20240322,114600,221478660,2455,2455,2455,2455,0
|
|
20240322,114500,221478660,2455,2455,2455,2455,205
|
|
20240322,114400,220975385,2460,2460,2460,2460,0
|
|
20240322,114300,220975385,2460,2460,2460,2460,0
|
|
20240322,114200,220975385,2460,2460,2460,2460,347
|
|
20240322,114100,220121765,2460,2460,2460,2460,281
|
|
20240322,114000,219430505,2460,2460,2460,2460,0
|
|
20240322,113900,219430505,2460,2460,2460,2460,1
|
|
20240322,113800,219428045,2460,2460,2460,2460,0
|
|
20240322,113700,219428045,2460,2460,2460,2460,394
|
|
20240322,113600,218458805,2460,2460,2460,2460,50
|
|
20240322,113500,218335805,2455,2455,2455,2455,99
|
|
20240322,113400,218092760,2455,2455,2455,2455,6
|
|
20240322,113300,218078030,2455,2450,2455,2450,30
|
|
20240322,113200,218004500,2450,2450,2450,2450,100
|
|
20240322,113100,217759500,2450,2450,2450,2450,3
|
|
20240322,113000,217752150,2450,2450,2450,2450,41
|
|
20240322,112900,217651700,2450,2450,2450,2450,5
|
|
20240322,112800,217639450,2455,2455,2455,2455,9
|
|
20240322,112700,217617355,2455,2455,2455,2455,102
|
|
20240322,112600,217366945,2455,2455,2455,2455,0
|
|
20240322,112500,217366945,2455,2455,2460,2455,9
|
|
20240322,112400,217344830,2450,2455,2460,2450,8
|
|
20240322,112300,217325190,2450,2450,2450,2450,137
|
|
20240322,112200,216989540,2460,2455,2460,2455,4
|
|
20240322,112100,216979710,2450,2450,2450,2450,0
|
|
20240322,112000,216979710,2450,2450,2450,2450,0
|
|
20240322,111900,216979710,2450,2450,2450,2450,0
|
|
20240322,111800,216979710,2450,2450,2450,2450,10
|
|
20240322,111700,216955210,2460,2460,2460,2460,0
|
|
20240322,111600,216955210,2460,2460,2460,2460,0
|
|
20240322,111500,216955210,2460,2455,2460,2455,2
|
|
20240322,111400,216950295,2450,2450,2450,2450,262
|
|
20240322,111300,216308395,2450,2450,2450,2440,1725
|
|
20240322,111200,212091560,2460,2460,2460,2460,1
|
|
20240322,111100,212089100,2460,2460,2460,2460,2
|
|
20240322,111000,212084180,2460,2455,2460,2450,13
|
|
20240322,110900,212052260,2465,2465,2465,2465,0
|
|
20240322,110800,212052260,2465,2465,2465,2465,70
|
|
20240322,110700,211879710,2465,2465,2465,2465,0
|
|
20240322,110600,211879710,2465,2465,2465,2465,0
|
|
20240322,110500,211879710,2465,2465,2465,2465,0
|
|
20240322,110400,211879710,2465,2465,2465,2465,1
|
|
20240322,110300,211877245,2460,2460,2460,2460,0
|
|
20240322,110200,211877245,2460,2460,2460,2460,30
|
|
20240322,110100,211803445,2460,2460,2460,2460,0
|
|
20240322,110000,211803445,2460,2460,2460,2460,0
|
|
20240322,105900,211803445,2460,2455,2460,2455,3
|
|
20240322,105800,211796070,2445,2445,2445,2445,0
|
|
20240322,105700,211796070,2445,2450,2450,2445,2951
|
|
20240322,105600,204566620,2450,2450,2450,2450,0
|
|
20240322,105500,204566620,2450,2450,2450,2450,7
|
|
20240322,105400,204549470,2445,2440,2445,2440,922
|
|
20240322,105300,202297800,2440,2440,2440,2440,4
|
|
20240322,105200,202288040,2445,2445,2445,2445,326
|
|
20240322,105100,201490970,2445,2445,2445,2445,71
|
|
20240322,105000,201317375,2445,2445,2445,2445,5
|
|
20240322,104900,201305150,2440,2440,2440,2440,0
|
|
20240322,104800,201305150,2440,2440,2440,2440,500
|
|
20240322,104700,200085150,2445,2445,2445,2445,0
|
|
20240322,104600,200085150,2445,2445,2445,2445,10
|
|
20240322,104500,200060700,2445,2440,2445,2440,153
|
|
20240322,104400,199687375,2445,2445,2445,2445,1
|
|
20240322,104300,199684930,2445,2445,2445,2445,0
|
|
20240322,104200,199684930,2445,2445,2445,2445,1
|
|
20240322,104100,199682485,2445,2445,2445,2445,10
|
|
20240322,104000,199658035,2445,2445,2445,2445,1
|
|
20240322,103900,199655590,2450,2450,2450,2450,0
|
|
20240322,103800,199655590,2450,2450,2450,2450,0
|
|
20240322,103700,199655590,2450,2450,2450,2450,0
|
|
20240322,103600,199655590,2450,2450,2450,2450,0
|
|
20240322,103500,199655590,2450,2450,2450,2450,0
|
|
20240322,103400,199655590,2450,2445,2450,2445,4
|
|
20240322,103300,199645795,2440,2450,2450,2440,1028
|
|
20240322,103200,197137205,2450,2450,2450,2450,0
|
|
20240322,103100,197137205,2450,2445,2450,2445,561
|
|
20240322,103000,195765510,2445,2445,2445,2445,0
|
|
20240322,102900,195765510,2445,2445,2445,2445,5
|
|
20240322,102800,195753285,2440,2440,2440,2440,2
|
|
20240322,102700,195748405,2445,2440,2445,2435,1451
|
|
20240322,102600,192213840,2445,2445,2445,2445,0
|
|
20240322,102500,192213840,2445,2445,2445,2445,3
|
|
20240322,102400,192206505,2440,2440,2440,2440,19
|
|
20240322,102300,192160145,2440,2440,2440,2440,1
|
|
20240322,102200,192157705,2445,2435,2445,2430,502
|
|
20240322,102100,190937770,2445,2445,2445,2445,0
|
|
20240322,102000,190937770,2445,2445,2445,2445,0
|
|
20240322,101900,190937770,2445,2445,2445,2445,3
|
|
20240322,101800,190930435,2445,2430,2445,2430,1212
|
|
20240322,101700,187985185,2430,2450,2450,2430,11302
|
|
20240322,101600,160491020,2445,2445,2445,2445,150
|
|
20240322,101500,160124270,2445,2435,2445,2435,2410
|
|
20240322,101400,154255900,2430,2435,2435,2430,6156
|
|
20240322,101300,139267540,2435,2435,2435,2435,270
|
|
20240322,101200,138610090,2430,2435,2435,2430,4278
|
|
20240322,101100,128199730,2435,2435,2435,2435,372
|
|
20240322,101000,127293910,2435,2445,2445,2435,8557
|
|
20240322,100900,106435840,2445,2445,2445,2445,1
|
|
20240322,100800,106433395,2445,2445,2445,2445,392
|
|
20240322,100700,105474955,2440,2440,2440,2440,61
|
|
20240322,100600,105326115,2440,2440,2450,2440,3693
|
|
20240322,100500,96314775,2450,2450,2455,2440,6691
|
|
20240322,100400,79942885,2455,2460,2460,2450,180
|
|
20240322,100300,79501230,2460,2460,2460,2460,0
|
|
20240322,100200,79501230,2460,2460,2460,2460,2
|
|
20240322,100100,79496310,2460,2460,2460,2460,370
|
|
20240322,100000,78586110,2460,2460,2460,2460,129
|
|
20240322,095900,78268770,2465,2465,2465,2465,5
|
|
20240322,095800,78256445,2465,2465,2465,2450,1348
|
|
20240322,095700,74947035,2455,2455,2455,2455,20
|
|
20240322,095600,74897935,2455,2455,2455,2455,895
|
|
20240322,095500,72700710,2460,2460,2460,2460,0
|
|
20240322,095400,72700710,2460,2460,2460,2460,28
|
|
20240322,095300,72631830,2460,2460,2460,2460,100
|
|
20240322,095200,72385830,2465,2465,2465,2465,436
|
|
20240322,095100,71311090,2460,2460,2460,2460,1
|
|
20240322,095000,71308630,2465,2460,2465,2460,414
|
|
20240322,094900,70288190,2465,2465,2465,2465,0
|
|
20240322,094800,70288190,2465,2460,2465,2460,110
|
|
20240322,094700,70017075,2465,2460,2465,2460,150
|
|
20240322,094600,69647335,2465,2465,2465,2465,974
|
|
20240322,094500,67246425,2470,2465,2470,2465,112
|
|
20240322,094400,66970135,2465,2465,2465,2465,0
|
|
20240322,094300,66970135,2465,2465,2465,2465,970
|
|
20240322,094200,64579085,2470,2470,2470,2470,450
|
|
20240322,094100,63467585,2465,2465,2465,2465,1049
|
|
20240322,094000,60881800,2470,2470,2470,2470,6
|
|
20240322,093900,60866980,2470,2470,2470,2470,3
|
|
20240322,093800,60859570,2465,2465,2465,2450,567
|
|
20240322,093700,59464250,2450,2455,2455,2450,207
|
|
20240322,093600,58957095,2470,2455,2470,2450,22
|
|
20240322,093500,58903085,2465,2465,2465,2465,2
|
|
20240322,093400,58898155,2470,2470,2470,2470,1
|
|
20240322,093300,58895685,2465,2470,2470,2450,847
|
|
20240322,093200,56811235,2470,2465,2470,2465,44
|
|
20240322,093100,56702710,2470,2470,2470,2470,151
|
|
20240322,093000,56329740,2470,2470,2470,2470,30
|
|
20240322,092900,56255640,2470,2465,2470,2465,3109
|
|
20240322,092800,48591950,2465,2470,2470,2465,2340
|
|
20240322,092700,42823250,2470,2470,2470,2470,366
|
|
20240322,092600,41919230,2470,2470,2470,2470,1626
|
|
20240322,092500,37903010,2470,2465,2470,2465,4290
|
|
20240322,092400,27306960,2465,2465,2465,2460,717
|
|
20240322,092300,25539580,2460,2460,2460,2460,679
|
|
20240322,092200,23869240,2460,2455,2460,2455,273
|
|
20240322,092100,23198665,2450,2450,2450,2450,2954
|
|
20240322,092000,15961365,2450,2450,2450,2450,54
|
|
20240322,091900,15829065,2450,2450,2450,2450,0
|
|
20240322,091800,15829065,2450,2450,2450,2450,0
|
|
20240322,091700,15829065,2450,2450,2450,2450,4
|
|
20240322,091600,15819265,2440,2440,2440,2440,0
|
|
20240322,091500,15819265,2440,2440,2450,2440,220
|
|
20240322,091400,15282405,2440,2440,2440,2440,1
|
|
20240322,091300,15279965,2440,2435,2440,2435,60
|
|
20240322,091200,15133625,2445,2440,2445,2440,300
|
|
20240322,091100,14400265,2445,2440,2445,2440,412
|
|
20240322,091000,13394975,2445,2445,2445,2445,4
|
|
20240322,090900,13385195,2440,2440,2440,2440,0
|
|
20240322,090800,13385195,2440,2440,2440,2440,0
|
|
20240322,090700,13385195,2440,2440,2440,2440,41
|
|
20240322,090600,13285155,2450,2440,2450,2440,682
|
|
20240322,090500,11619925,2440,2435,2440,2435,1958
|
|
20240322,090400,6852100,2435,2435,2435,2435,394
|
|
20240322,090300,5892710,2435,2435,2435,2435,197
|
|
20240322,090200,5413015,2435,2435,2435,2435,451
|
|
20240322,090100,4314830,2440,2440,2440,2440,0
|
|
20240322,090000,4314830,2440,2435,2440,2435,1772
|