602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,185800,1012461820,2350,2350,2350,2350,0
|
|
20240322,185700,1012461820,2350,2350,2350,2350,0
|
|
20240322,185600,1012461820,2350,2350,2350,2350,0
|
|
20240322,185500,1012461820,2350,2350,2350,2350,0
|
|
20240322,185400,1012461820,2350,2350,2350,2350,0
|
|
20240322,185300,1012461820,2350,2350,2350,2350,0
|
|
20240322,185200,1012461820,2350,2350,2350,2350,0
|
|
20240322,185100,1012461820,2350,2350,2350,2350,0
|
|
20240322,185000,1012461820,2350,2350,2350,2350,0
|
|
20240322,184900,1012461820,2350,2350,2350,2350,0
|
|
20240322,184800,1012461820,2350,2350,2350,2350,0
|
|
20240322,184700,1012461820,2350,2350,2350,2350,0
|
|
20240322,184600,1012461820,2350,2350,2350,2350,0
|
|
20240322,184500,1012461820,2350,2350,2350,2350,0
|
|
20240322,184400,1012461820,2350,2350,2350,2350,0
|
|
20240322,184300,1012461820,2350,2350,2350,2350,0
|
|
20240322,184200,1012461820,2350,2350,2350,2350,0
|
|
20240322,184100,1012461820,2350,2350,2350,2350,0
|
|
20240322,184000,1012461820,2350,2350,2350,2350,0
|
|
20240322,183900,1012461820,2350,2350,2350,2350,0
|
|
20240322,183800,1012461820,2350,2350,2350,2350,0
|
|
20240322,183700,1012461820,2350,2350,2350,2350,0
|
|
20240322,183600,1012461820,2350,2350,2350,2350,0
|
|
20240322,183500,1012461820,2350,2350,2350,2350,0
|
|
20240322,183400,1012461820,2350,2350,2350,2350,0
|
|
20240322,183300,1012461820,2350,2350,2350,2350,0
|
|
20240322,183200,1012461820,2350,2350,2350,2350,0
|
|
20240322,183100,1012461820,2350,2350,2350,2350,0
|
|
20240322,183000,1012461820,2350,2350,2350,2350,0
|
|
20240322,182900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,182800,1012461820,2350,2350,2350,2350,0
|
|
20240322,182700,1012461820,2350,2350,2350,2350,0
|
|
20240322,182600,1012461820,2350,2350,2350,2350,0
|
|
20240322,182500,1012461820,2350,2350,2350,2350,0
|
|
20240322,182400,1012461820,2350,2350,2350,2350,0
|
|
20240322,182300,1012461820,2350,2350,2350,2350,0
|
|
20240322,182200,1012461820,2350,2350,2350,2350,0
|
|
20240322,182100,1012461820,2350,2350,2350,2350,0
|
|
20240322,182000,1012461820,2350,2350,2350,2350,0
|
|
20240322,181900,1012461820,2350,2350,2350,2350,0
|
|
20240322,181800,1012461820,2350,2350,2350,2350,0
|
|
20240322,181700,1012461820,2350,2350,2350,2350,0
|
|
20240322,181600,1012461820,2350,2350,2350,2350,0
|
|
20240322,181500,1012461820,2350,2350,2350,2350,0
|
|
20240322,181400,1012461820,2350,2350,2350,2350,0
|
|
20240322,181300,1012461820,2350,2350,2350,2350,0
|
|
20240322,181200,1012461820,2350,2350,2350,2350,0
|
|
20240322,181100,1012461820,2350,2350,2350,2350,0
|
|
20240322,181000,1012461820,2350,2350,2350,2350,0
|
|
20240322,180900,1012461820,2350,2350,2350,2350,0
|
|
20240322,180800,1012461820,2350,2350,2350,2350,0
|
|
20240322,180700,1012461820,2350,2350,2350,2350,0
|
|
20240322,180600,1012461820,2350,2350,2350,2350,0
|
|
20240322,180500,1012461820,2350,2350,2350,2350,0
|
|
20240322,180400,1012461820,2350,2350,2350,2350,0
|
|
20240322,180300,1012461820,2350,2350,2350,2350,0
|
|
20240322,180200,1012461820,2350,2350,2350,2350,0
|
|
20240322,180100,1012461820,2350,2350,2350,2350,0
|
|
20240322,180000,1012461820,2350,2350,2350,2350,0
|
|
20240322,175900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,175800,1012461820,2350,2350,2350,2350,0
|
|
20240322,175700,1012461820,2350,2350,2350,2350,0
|
|
20240322,175600,1012461820,2350,2350,2350,2350,0
|
|
20240322,175500,1012461820,2350,2350,2350,2350,0
|
|
20240322,175400,1012461820,2350,2350,2350,2350,0
|
|
20240322,175300,1012461820,2350,2350,2350,2350,0
|
|
20240322,175200,1012461820,2350,2350,2350,2350,0
|
|
20240322,175100,1012461820,2350,2350,2350,2350,0
|
|
20240322,175000,1012461820,2350,2350,2350,2350,0
|
|
20240322,174900,1012461820,2350,2350,2350,2350,0
|
|
20240322,174800,1012461820,2350,2350,2350,2350,0
|
|
20240322,174700,1012461820,2350,2350,2350,2350,0
|
|
20240322,174600,1012461820,2350,2350,2350,2350,0
|
|
20240322,174500,1012461820,2350,2350,2350,2350,0
|
|
20240322,174400,1012461820,2350,2350,2350,2350,0
|
|
20240322,174300,1012461820,2350,2350,2350,2350,0
|
|
20240322,174200,1012461820,2350,2350,2350,2350,0
|
|
20240322,174100,1012461820,2350,2350,2350,2350,0
|
|
20240322,174000,1012461820,2350,2350,2350,2350,0
|
|
20240322,173900,1012461820,2350,2350,2350,2350,0
|
|
20240322,173800,1012461820,2350,2350,2350,2350,0
|
|
20240322,173700,1012461820,2350,2350,2350,2350,0
|
|
20240322,173600,1012461820,2350,2350,2350,2350,0
|
|
20240322,173500,1012461820,2350,2350,2350,2350,0
|
|
20240322,173400,1012461820,2350,2350,2350,2350,0
|
|
20240322,173300,1012461820,2350,2350,2350,2350,0
|
|
20240322,173200,1012461820,2350,2350,2350,2350,0
|
|
20240322,173100,1012461820,2350,2350,2350,2350,0
|
|
20240322,173000,1012461820,2350,2350,2350,2350,0
|
|
20240322,172900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,172800,1012461820,2350,2350,2350,2350,0
|
|
20240322,172700,1012461820,2350,2350,2350,2350,0
|
|
20240322,172600,1012461820,2350,2350,2350,2350,0
|
|
20240322,172500,1012461820,2350,2350,2350,2350,0
|
|
20240322,172400,1012461820,2350,2350,2350,2350,0
|
|
20240322,172300,1012461820,2350,2350,2350,2350,0
|
|
20240322,172200,1012461820,2350,2350,2350,2350,0
|
|
20240322,172100,1012461820,2350,2350,2350,2350,0
|
|
20240322,172000,1012461820,2350,2350,2350,2350,0
|
|
20240322,171900,1012461820,2350,2350,2350,2350,0
|
|
20240322,171800,1012461820,2350,2350,2350,2350,0
|
|
20240322,171700,1012461820,2350,2350,2350,2350,0
|
|
20240322,171600,1012461820,2350,2350,2350,2350,0
|
|
20240322,171500,1012461820,2350,2350,2350,2350,0
|
|
20240322,171400,1012461820,2350,2350,2350,2350,0
|
|
20240322,171300,1012461820,2350,2350,2350,2350,0
|
|
20240322,171200,1012461820,2350,2350,2350,2350,0
|
|
20240322,171100,1012461820,2350,2350,2350,2350,0
|
|
20240322,171000,1012461820,2350,2350,2350,2350,0
|
|
20240322,170900,1012461820,2350,2350,2350,2350,0
|
|
20240322,170800,1012461820,2350,2350,2350,2350,0
|
|
20240322,170700,1012461820,2350,2350,2350,2350,0
|
|
20240322,170600,1012461820,2350,2350,2350,2350,0
|
|
20240322,170500,1012461820,2350,2350,2350,2350,0
|
|
20240322,170400,1012461820,2350,2350,2350,2350,0
|
|
20240322,170300,1012461820,2350,2350,2350,2350,0
|
|
20240322,170200,1012461820,2350,2350,2350,2350,0
|
|
20240322,170100,1012461820,2350,2350,2350,2350,0
|
|
20240322,170000,1012461820,2350,2350,2350,2350,0
|
|
20240322,165900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,165800,1012461820,2350,2350,2350,2350,0
|
|
20240322,165700,1012461820,2350,2350,2350,2350,0
|
|
20240322,165600,1012461820,2350,2350,2350,2350,0
|
|
20240322,165500,1012461820,2350,2350,2350,2350,0
|
|
20240322,165400,1012461820,2350,2350,2350,2350,0
|
|
20240322,165300,1012461820,2350,2350,2350,2350,0
|
|
20240322,165200,1012461820,2350,2350,2350,2350,0
|
|
20240322,165100,1012461820,2350,2350,2350,2350,0
|
|
20240322,165000,1012461820,2350,2350,2350,2350,0
|
|
20240322,164900,1012461820,2350,2350,2350,2350,0
|
|
20240322,164800,1012461820,2350,2350,2350,2350,0
|
|
20240322,164700,1012461820,2350,2350,2350,2350,0
|
|
20240322,164600,1012461820,2350,2350,2350,2350,0
|
|
20240322,164500,1012461820,2350,2350,2350,2350,0
|
|
20240322,164400,1012461820,2350,2350,2350,2350,0
|
|
20240322,164300,1012461820,2350,2350,2350,2350,0
|
|
20240322,164200,1012461820,2350,2350,2350,2350,0
|
|
20240322,164100,1012461820,2350,2350,2350,2350,0
|
|
20240322,164000,1012461820,2350,2350,2350,2350,0
|
|
20240322,163900,1012461820,2350,2350,2350,2350,0
|
|
20240322,163800,1012461820,2350,2350,2350,2350,0
|
|
20240322,163700,1012461820,2350,2350,2350,2350,0
|
|
20240322,163600,1012461820,2350,2350,2350,2350,0
|
|
20240322,163500,1012461820,2350,2350,2350,2350,0
|
|
20240322,163400,1012461820,2350,2350,2350,2350,0
|
|
20240322,163300,1012461820,2350,2350,2350,2350,0
|
|
20240322,163200,1012461820,2350,2350,2350,2350,0
|
|
20240322,163100,1012461820,2350,2350,2350,2350,0
|
|
20240322,163000,1012461820,2350,2350,2350,2350,0
|
|
20240322,162900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,162800,1012461820,2350,2350,2350,2350,0
|
|
20240322,162700,1012461820,2350,2350,2350,2350,0
|
|
20240322,162600,1012461820,2350,2350,2350,2350,0
|
|
20240322,162500,1012461820,2350,2350,2350,2350,0
|
|
20240322,162400,1012461820,2350,2350,2350,2350,0
|
|
20240322,162300,1012461820,2350,2350,2350,2350,0
|
|
20240322,162200,1012461820,2350,2350,2350,2350,0
|
|
20240322,162100,1012461820,2350,2350,2350,2350,0
|
|
20240322,162000,1012461820,2350,2350,2350,2350,0
|
|
20240322,161900,1012461820,2350,2350,2350,2350,0
|
|
20240322,161800,1012461820,2350,2350,2350,2350,0
|
|
20240322,161700,1012461820,2350,2350,2350,2350,0
|
|
20240322,161600,1012461820,2350,2350,2350,2350,0
|
|
20240322,161500,1012461820,2350,2350,2350,2350,0
|
|
20240322,161400,1012461820,2350,2350,2350,2350,0
|
|
20240322,161300,1012461820,2350,2350,2350,2350,0
|
|
20240322,161200,1012461820,2350,2350,2350,2350,0
|
|
20240322,161100,1012461820,2350,2350,2350,2350,0
|
|
20240322,161000,1012461820,2350,2350,2350,2350,0
|
|
20240322,160900,1012461820,2350,2350,2350,2350,0
|
|
20240322,160800,1012461820,2350,2350,2350,2350,0
|
|
20240322,160700,1012461820,2350,2350,2350,2350,0
|
|
20240322,160600,1012461820,2350,2350,2350,2350,0
|
|
20240322,160500,1012461820,2350,2350,2350,2350,0
|
|
20240322,160400,1012461820,2350,2350,2350,2350,0
|
|
20240322,160300,1012461820,2350,2350,2350,2350,0
|
|
20240322,160200,1012461820,2350,2350,2350,2350,0
|
|
20240322,160100,1012461820,2350,2350,2350,2350,0
|
|
20240322,160000,1012461820,2350,2350,2350,2350,0
|
|
20240322,155900,1012461820,2350,2350,2350,2350,4899
|
|
20240322,155800,1012461820,2350,2350,2350,2350,0
|
|
20240322,155700,1012461820,2350,2350,2350,2350,0
|
|
20240322,155600,1012461820,2350,2350,2350,2350,0
|
|
20240322,155500,1012461820,2350,2350,2350,2350,0
|
|
20240322,155400,1012461820,2350,2350,2350,2350,0
|
|
20240322,155300,1012461820,2350,2350,2350,2350,0
|
|
20240322,155200,1012461820,2350,2350,2350,2350,0
|
|
20240322,155100,1012461820,2350,2350,2350,2350,0
|
|
20240322,155000,1012461820,2350,2350,2350,2350,0
|
|
20240322,154900,1012461820,2350,2350,2350,2350,0
|
|
20240322,154800,1012461820,2350,2350,2350,2350,0
|
|
20240322,154700,1012461820,2350,2350,2350,2350,0
|
|
20240322,154600,1012461820,2350,2350,2350,2350,0
|
|
20240322,154500,1012461820,2350,2350,2350,2350,0
|
|
20240322,154400,1012461820,2350,2350,2350,2350,0
|
|
20240322,154300,1012461820,2350,2350,2350,2350,0
|
|
20240322,154200,1012461820,2350,2350,2350,2350,0
|
|
20240322,154100,1012461820,2350,2350,2350,2350,0
|
|
20240322,154000,1012461820,2350,2350,2350,2350,0
|
|
20240322,153900,1012461820,2350,2350,2350,2350,0
|
|
20240322,153800,1012461820,2350,2350,2350,2350,0
|
|
20240322,153700,1012461820,2350,2350,2350,2350,0
|
|
20240322,153600,1012461820,2350,2350,2350,2350,0
|
|
20240322,153500,1012461820,2350,2350,2350,2350,0
|
|
20240322,153400,1012461820,2350,2350,2350,2350,0
|
|
20240322,153300,1012461820,2350,2350,2350,2350,0
|
|
20240322,153200,1012461820,2350,2350,2350,2350,0
|
|
20240322,153100,1012461820,2350,2350,2350,2350,0
|
|
20240322,153000,1012461820,2350,2350,2350,2350,4899
|
|
20240322,152900,1000949170,2350,2350,2350,2350,0
|
|
20240322,152800,1000949170,2350,2350,2350,2350,0
|
|
20240322,152700,1000949170,2350,2350,2350,2350,0
|
|
20240322,152600,1000949170,2350,2350,2350,2350,0
|
|
20240322,152500,1000949170,2350,2350,2350,2350,0
|
|
20240322,152400,1000949170,2350,2350,2350,2350,0
|
|
20240322,152300,1000949170,2350,2350,2350,2350,0
|
|
20240322,152200,1000949170,2350,2350,2350,2350,0
|
|
20240322,152100,1000949170,2350,2350,2350,2350,0
|
|
20240322,152000,1000949170,2350,2350,2350,2350,0
|
|
20240322,151900,1000949170,2350,2345,2350,2345,842
|
|
20240322,151800,998974650,2345,2350,2350,2345,1225
|
|
20240322,151700,996096680,2350,2350,2350,2350,0
|
|
20240322,151600,996096680,2350,2345,2350,2345,1648
|
|
20240322,151500,992232065,2335,2335,2335,2335,330
|
|
20240322,151400,991461515,2345,2345,2345,2335,1976
|
|
20240322,151300,986839305,2345,2345,2345,2345,0
|
|
20240322,151200,986839305,2345,2345,2345,2345,558
|
|
20240322,151100,985530795,2340,2345,2345,2340,1446
|
|
20240322,151000,982145035,2340,2345,2345,2340,113
|
|
20240322,150900,981880560,2345,2345,2345,2340,985
|
|
20240322,150800,979574895,2345,2345,2345,2345,100
|
|
20240322,150700,979340395,2345,2345,2345,2345,246
|
|
20240322,150600,978763525,2345,2350,2350,2345,55
|
|
20240322,150500,978634350,2345,2350,2350,2345,5122
|
|
20240322,150400,966622650,2350,2345,2350,2345,410
|
|
20240322,150300,965660700,2350,2350,2350,2350,31
|
|
20240322,150200,965587850,2350,2345,2350,2345,144
|
|
20240322,150100,965249955,2350,2350,2350,2345,656
|
|
20240322,150000,963711430,2350,2350,2350,2350,1666
|
|
20240322,145900,959796330,2350,2350,2350,2350,618
|
|
20240322,145800,958344030,2350,2350,2350,2350,120
|
|
20240322,145700,958062030,2350,2355,2355,2350,62
|
|
20240322,145600,957916320,2350,2355,2355,2350,70
|
|
20240322,145500,957751570,2355,2355,2355,2355,0
|
|
20240322,145400,957751570,2355,2355,2355,2355,0
|
|
20240322,145300,957751570,2355,2355,2355,2355,78
|
|
20240322,145200,957567880,2355,2355,2355,2355,77
|
|
20240322,145100,957386545,2355,2355,2355,2355,3
|
|
20240322,145000,957379480,2350,2355,2355,2350,42
|
|
20240322,144900,957280590,2355,2350,2355,2350,267
|
|
20240322,144800,956653090,2350,2360,2360,2350,2842
|
|
20240322,144700,949963830,2355,2360,2360,2355,106
|
|
20240322,144600,949714170,2360,2360,2360,2360,15
|
|
20240322,144500,949678770,2355,2355,2355,2355,400
|
|
20240322,144400,948736770,2355,2355,2355,2355,0
|
|
20240322,144300,948736770,2355,2355,2355,2355,1
|
|
20240322,144200,948734415,2360,2360,2360,2360,50
|
|
20240322,144100,948616415,2360,2360,2360,2360,0
|
|
20240322,144000,948616415,2360,2360,2360,2360,272
|
|
20240322,143900,947974495,2360,2355,2360,2355,352
|
|
20240322,143800,947145525,2360,2360,2360,2360,0
|
|
20240322,143700,947145525,2360,2360,2360,2360,0
|
|
20240322,143600,947145525,2360,2355,2360,2355,55
|
|
20240322,143500,947015985,2355,2355,2355,2355,160
|
|
20240322,143400,946639185,2355,2355,2355,2355,1000
|
|
20240322,143300,944284185,2360,2360,2360,2360,0
|
|
20240322,143200,944284185,2360,2360,2360,2360,19
|
|
20240322,143100,944239345,2360,2360,2360,2360,424
|
|
20240322,143000,943238705,2360,2360,2360,2360,10
|
|
20240322,142900,943215105,2360,2360,2360,2360,0
|
|
20240322,142800,943215105,2360,2360,2360,2360,100
|
|
20240322,142700,942979105,2360,2360,2360,2360,0
|
|
20240322,142600,942979105,2360,2360,2360,2360,20
|
|
20240322,142500,942931905,2360,2360,2360,2360,0
|
|
20240322,142400,942931905,2360,2360,2360,2360,20
|
|
20240322,142300,942884705,2360,2360,2360,2355,810
|
|
20240322,142200,940976555,2360,2360,2360,2360,5
|
|
20240322,142100,940964755,2360,2360,2360,2360,2
|
|
20240322,142000,940960035,2360,2360,2360,2360,0
|
|
20240322,141900,940960035,2360,2360,2360,2360,30
|
|
20240322,141800,940889235,2360,2360,2360,2360,10
|
|
20240322,141700,940865635,2360,2360,2360,2360,8
|
|
20240322,141600,940846755,2360,2360,2360,2360,6
|
|
20240322,141500,940832595,2355,2355,2355,2355,1
|
|
20240322,141400,940830240,2355,2355,2355,2355,1001
|
|
20240322,141300,938472885,2355,2355,2355,2355,2
|
|
20240322,141200,938468175,2360,2360,2360,2360,0
|
|
20240322,141100,938468175,2360,2360,2360,2355,401
|
|
20240322,141000,937523400,2360,2360,2360,2360,22
|
|
20240322,140900,937471480,2355,2355,2355,2355,0
|
|
20240322,140800,937471480,2355,2355,2355,2355,226
|
|
20240322,140700,936939250,2355,2355,2355,2355,569
|
|
20240322,140600,935599255,2355,2355,2355,2355,2
|
|
20240322,140500,935594545,2355,2355,2355,2355,561
|
|
20240322,140400,934273390,2355,2355,2355,2355,10
|
|
20240322,140300,934249840,2350,2355,2355,2350,10
|
|
20240322,140200,934226315,2355,2355,2355,2355,42
|
|
20240322,140100,934127405,2355,2355,2355,2355,31
|
|
20240322,140000,934054400,2355,2360,2360,2355,332
|
|
20240322,135900,933271130,2355,2355,2355,2355,482
|
|
20240322,135800,932136020,2360,2360,2360,2355,163
|
|
20240322,135700,931751840,2360,2360,2360,2355,229
|
|
20240322,135600,931212130,2360,2355,2360,2355,34
|
|
20240322,135500,931132005,2355,2355,2355,2355,172
|
|
20240322,135400,930726945,2360,2360,2360,2360,1
|
|
20240322,135300,930724585,2355,2355,2355,2355,0
|
|
20240322,135200,930724585,2355,2360,2360,2355,22
|
|
20240322,135100,930672765,2355,2355,2355,2355,0
|
|
20240322,135000,930672765,2355,2355,2355,2355,611
|
|
20240322,134900,929233860,2355,2355,2355,2355,1000
|
|
20240322,134800,926878860,2355,2355,2355,2355,221
|
|
20240322,134700,926358405,2360,2360,2360,2360,0
|
|
20240322,134600,926358405,2360,2360,2360,2360,3
|
|
20240322,134500,926351325,2360,2360,2360,2360,5
|
|
20240322,134400,926339525,2365,2365,2365,2365,0
|
|
20240322,134300,926339525,2365,2360,2365,2360,2001
|
|
20240322,134200,921617160,2355,2355,2355,2355,8
|
|
20240322,134100,921598320,2355,2355,2355,2355,5
|
|
20240322,134000,921586545,2355,2355,2355,2355,10
|
|
20240322,133900,921562995,2360,2360,2360,2360,0
|
|
20240322,133800,921562995,2360,2360,2360,2360,0
|
|
20240322,133700,921562995,2360,2360,2360,2360,0
|
|
20240322,133600,921562995,2360,2360,2360,2360,0
|
|
20240322,133500,921562995,2360,2350,2360,2350,15
|
|
20240322,133400,921527635,2350,2350,2350,2350,107
|
|
20240322,133300,921276185,2350,2360,2360,2350,701
|
|
20240322,133200,919628435,2360,2360,2360,2360,2
|
|
20240322,133100,919623715,2345,2350,2350,2345,1147
|
|
20240322,133000,916929000,2350,2355,2355,2350,5
|
|
20240322,132900,916917240,2360,2360,2360,2360,0
|
|
20240322,132800,916917240,2360,2360,2360,2360,0
|
|
20240322,132700,916917240,2360,2355,2360,2355,53
|
|
20240322,132600,916792420,2355,2355,2355,2355,0
|
|
20240322,132500,916792420,2355,2355,2355,2355,0
|
|
20240322,132400,916792420,2355,2355,2355,2355,0
|
|
20240322,132300,916792420,2355,2355,2355,2355,3
|
|
20240322,132200,916785355,2360,2360,2360,2360,44
|
|
20240322,132100,916681515,2360,2360,2360,2360,0
|
|
20240322,132000,916681515,2360,2360,2360,2360,0
|
|
20240322,131900,916681515,2360,2360,2360,2360,4
|
|
20240322,131800,916672075,2360,2360,2360,2360,87
|
|
20240322,131700,916466755,2360,2360,2360,2360,1
|
|
20240322,131600,916464395,2355,2360,2360,2355,1281
|
|
20240322,131500,913441285,2360,2360,2360,2360,14
|
|
20240322,131400,913408245,2360,2360,2360,2360,50
|
|
20240322,131300,913290245,2360,2360,2360,2360,0
|
|
20240322,131200,913290245,2360,2365,2365,2360,25
|
|
20240322,131100,913231195,2365,2365,2365,2365,0
|
|
20240322,131000,913231195,2365,2365,2365,2365,0
|
|
20240322,130900,913231195,2365,2365,2365,2365,41
|
|
20240322,130800,913134230,2360,2360,2360,2360,1185
|
|
20240322,130700,910337630,2360,2360,2360,2360,11
|
|
20240322,130600,910311670,2360,2360,2360,2360,0
|
|
20240322,130500,910311670,2360,2360,2360,2360,2
|
|
20240322,130400,910306950,2360,2360,2360,2360,0
|
|
20240322,130300,910306950,2360,2360,2360,2360,1
|
|
20240322,130200,910304590,2350,2350,2350,2350,0
|
|
20240322,130100,910304590,2350,2350,2350,2350,0
|
|
20240322,130000,910304590,2350,2350,2350,2350,0
|
|
20240322,125900,910304590,2350,2355,2355,2350,250
|
|
20240322,125800,909717015,2350,2350,2350,2350,135
|
|
20240322,125700,909399765,2365,2365,2365,2365,0
|
|
20240322,125600,909399765,2365,2365,2365,2365,5
|
|
20240322,125500,909387940,2365,2350,2365,2350,2
|
|
20240322,125400,909383225,2345,2345,2345,2345,0
|
|
20240322,125300,909383225,2345,2350,2350,2345,1501
|
|
20240322,125200,905855880,2350,2350,2350,2350,0
|
|
20240322,125100,905855880,2350,2350,2350,2350,0
|
|
20240322,125000,905855880,2350,2350,2350,2350,0
|
|
20240322,124900,905855880,2350,2350,2350,2350,0
|
|
20240322,124800,905855880,2350,2350,2350,2350,1
|
|
20240322,124700,905853530,2355,2360,2360,2355,3358
|
|
20240322,124600,897945430,2365,2360,2365,2360,2
|
|
20240322,124500,897940705,2360,2360,2360,2360,0
|
|
20240322,124400,897940705,2360,2355,2365,2355,44
|
|
20240322,124300,897836865,2355,2355,2355,2355,0
|
|
20240322,124200,897836865,2355,2355,2355,2355,1
|
|
20240322,124100,897834510,2365,2365,2365,2365,0
|
|
20240322,124000,897834510,2365,2365,2365,2365,201
|
|
20240322,123900,897359145,2370,2370,2370,2370,1
|
|
20240322,123800,897356775,2365,2365,2365,2365,0
|
|
20240322,123700,897356775,2365,2365,2365,2365,504
|
|
20240322,123600,896164815,2360,2365,2365,2360,59
|
|
20240322,123500,896025565,2365,2365,2365,2365,0
|
|
20240322,123400,896025565,2365,2365,2365,2365,15
|
|
20240322,123300,895990090,2375,2375,2375,2375,200
|
|
20240322,123200,895515090,2375,2375,2375,2375,45
|
|
20240322,123100,895408215,2375,2375,2375,2375,1
|
|
20240322,123000,895405840,2365,2365,2365,2365,0
|
|
20240322,122900,895405840,2365,2375,2375,2365,60
|
|
20240322,122800,895263640,2375,2360,2375,2360,2
|
|
20240322,122700,895258905,2370,2365,2370,2365,738
|
|
20240322,122600,893510995,2365,2350,2365,2350,3
|
|
20240322,122500,893503915,2350,2365,2365,2350,10
|
|
20240322,122400,893480305,2365,2365,2365,2365,100
|
|
20240322,122300,893243805,2365,2365,2365,2365,0
|
|
20240322,122200,893243805,2365,2365,2365,2365,1
|
|
20240322,122100,893241440,2350,2365,2365,2350,6
|
|
20240322,122000,893227265,2365,2365,2365,2365,1
|
|
20240322,121900,893224900,2345,2360,2360,2345,333
|
|
20240322,121800,892439065,2360,2360,2360,2360,755
|
|
20240322,121700,890657265,2360,2360,2360,2360,0
|
|
20240322,121600,890657265,2360,2360,2360,2360,20
|
|
20240322,121500,890610065,2360,2360,2360,2360,10
|
|
20240322,121400,890586465,2360,2360,2360,2360,0
|
|
20240322,121300,890586465,2360,2360,2360,2360,1
|
|
20240322,121200,890584105,2340,2340,2340,2340,0
|
|
20240322,121100,890584105,2340,2350,2350,2340,700
|
|
20240322,121000,888944350,2360,2350,2360,2350,1325
|
|
20240322,120900,885830500,2355,2350,2355,2350,345
|
|
20240322,120800,885018655,2350,2350,2350,2350,0
|
|
20240322,120700,885018655,2350,2360,2360,2350,8
|
|
20240322,120600,884999785,2360,2360,2360,2360,2
|
|
20240322,120500,884995065,2360,2360,2360,2360,198
|
|
20240322,120400,884527785,2365,2365,2365,2365,0
|
|
20240322,120300,884527785,2365,2365,2365,2365,0
|
|
20240322,120200,884527785,2365,2365,2365,2365,10
|
|
20240322,120100,884504135,2365,2350,2365,2350,2
|
|
20240322,120000,884499420,2355,2355,2355,2355,125
|
|
20240322,115900,884205045,2355,2355,2355,2355,1660
|
|
20240322,115800,880295745,2370,2370,2370,2370,0
|
|
20240322,115700,880295745,2370,2370,2370,2370,12
|
|
20240322,115600,880267305,2370,2370,2370,2370,0
|
|
20240322,115500,880267305,2370,2370,2370,2370,0
|
|
20240322,115400,880267305,2370,2370,2370,2370,0
|
|
20240322,115300,880267305,2370,2370,2370,2370,0
|
|
20240322,115200,880267305,2370,2365,2370,2360,536
|
|
20240322,115100,879002205,2375,2365,2380,2365,1347
|
|
20240322,115000,875816510,2380,2380,2380,2380,0
|
|
20240322,114900,875816510,2380,2380,2380,2380,0
|
|
20240322,114800,875816510,2380,2380,2380,2380,20
|
|
20240322,114700,875768910,2365,2365,2365,2365,1
|
|
20240322,114600,875766545,2380,2380,2380,2380,20
|
|
20240322,114500,875718945,2380,2380,2380,2380,0
|
|
20240322,114400,875718945,2380,2365,2380,2365,72
|
|
20240322,114300,875548650,2365,2365,2365,2365,200
|
|
20240322,114200,875075650,2380,2380,2380,2380,0
|
|
20240322,114100,875075650,2380,2370,2380,2365,7624
|
|
20240322,114000,857009720,2370,2370,2370,2370,1
|
|
20240322,113900,857007350,2390,2390,2390,2390,15
|
|
20240322,113800,856971500,2390,2395,2395,2385,1814
|
|
20240322,113700,852631550,2395,2385,2395,2385,8576
|
|
20240322,113600,832112675,2390,2380,2390,2380,7000
|
|
20240322,113500,815425565,2365,2365,2365,2365,264
|
|
20240322,113400,814801205,2380,2380,2380,2380,29
|
|
20240322,113300,814732185,2380,2375,2380,2360,2702
|
|
20240322,113200,808321220,2375,2365,2375,2365,3020
|
|
20240322,113100,801155535,2365,2355,2365,2355,13148
|
|
20240322,113000,770140375,2355,2355,2355,2355,2
|
|
20240322,112900,770135665,2350,2350,2350,2350,3509
|
|
20240322,112800,761889515,2350,2340,2350,2340,22792
|
|
20240322,112700,708528315,2340,2350,2350,2340,612
|
|
20240322,112600,707091235,2350,2350,2350,2350,0
|
|
20240322,112500,707091235,2350,2350,2350,2350,0
|
|
20240322,112400,707091235,2350,2350,2350,2350,1
|
|
20240322,112300,707088885,2355,2355,2355,2355,0
|
|
20240322,112200,707088885,2355,2355,2355,2355,0
|
|
20240322,112100,707088885,2355,2355,2355,2355,0
|
|
20240322,112000,707088885,2355,2355,2355,2355,1700
|
|
20240322,111900,703085385,2330,2330,2330,2330,0
|
|
20240322,111800,703085385,2330,2355,2355,2330,31
|
|
20240322,111700,703013105,2335,2340,2340,2335,6770
|
|
20240322,111600,687195155,2340,2350,2350,2340,5026
|
|
20240322,111500,675434055,2335,2335,2335,2335,20
|
|
20240322,111400,675387355,2340,2340,2340,2340,0
|
|
20240322,111300,675387355,2340,2340,2355,2340,9824
|
|
20240322,111200,652338150,2345,2345,2345,2340,497
|
|
20240322,111100,651172705,2345,2345,2345,2345,311
|
|
20240322,111000,650443410,2345,2345,2345,2345,1703
|
|
20240322,110900,646449875,2340,2350,2350,2325,669
|
|
20240322,110800,644885680,2350,2355,2355,2315,12455
|
|
20240322,110700,615936380,2335,2350,2350,2335,7301
|
|
20240322,110600,598843245,2350,2350,2350,2350,0
|
|
20240322,110500,598843245,2350,2350,2350,2350,1177
|
|
20240322,110400,596077295,2350,2350,2350,2350,0
|
|
20240322,110300,596077295,2350,2350,2350,2350,565
|
|
20240322,110200,594749545,2350,2340,2350,2340,2
|
|
20240322,110100,594744855,2350,2340,2350,2340,2
|
|
20240322,110000,594740165,2350,2350,2350,2350,0
|
|
20240322,105900,594740165,2350,2340,2350,2340,2
|
|
20240322,105800,594735475,2340,2340,2340,2340,0
|
|
20240322,105700,594735475,2340,2340,2340,2340,0
|
|
20240322,105600,594735475,2340,2340,2340,2340,3289
|
|
20240322,105500,587039215,2345,2345,2345,2345,71
|
|
20240322,105400,586872720,2345,2345,2345,2345,48
|
|
20240322,105300,586760160,2340,2350,2350,2340,6
|
|
20240322,105200,586746070,2350,2340,2350,2340,52
|
|
20240322,105100,586624380,2345,2345,2345,2345,335
|
|
20240322,105000,585838805,2345,2350,2350,2345,2666
|
|
20240322,104900,579585110,2350,2350,2350,2350,151
|
|
20240322,104800,579230260,2350,2350,2350,2350,79
|
|
20240322,104700,579044610,2350,2350,2350,2350,0
|
|
20240322,104600,579044610,2350,2350,2350,2350,727
|
|
20240322,104500,577336160,2350,2350,2350,2350,230
|
|
20240322,104400,576795660,2345,2345,2345,2345,222
|
|
20240322,104300,576275070,2350,2350,2350,2350,1003
|
|
20240322,104200,573918020,2345,2345,2345,2345,0
|
|
20240322,104100,573918020,2345,2345,2345,2345,1102
|
|
20240322,104000,571333830,2345,2345,2345,2345,8
|
|
20240322,103900,571315070,2345,2345,2345,2345,0
|
|
20240322,103800,571315070,2345,2345,2345,2345,0
|
|
20240322,103700,571315070,2345,2355,2355,2345,757
|
|
20240322,103600,569539645,2355,2355,2355,2355,7
|
|
20240322,103500,569523160,2355,2355,2355,2355,120
|
|
20240322,103400,569240560,2350,2350,2350,2350,576
|
|
20240322,103300,567886960,2350,2350,2350,2350,100
|
|
20240322,103200,567651960,2350,2350,2350,2350,352
|
|
20240322,103100,566824760,2345,2345,2345,2345,0
|
|
20240322,103000,566824760,2345,2345,2345,2345,600
|
|
20240322,102900,565417760,2350,2350,2350,2350,0
|
|
20240322,102800,565417760,2350,2350,2350,2350,1
|
|
20240322,102700,565415410,2345,2345,2345,2345,10
|
|
20240322,102600,565391960,2350,2335,2355,2335,104
|
|
20240322,102500,565149055,2340,2340,2340,2340,9348
|
|
20240322,102400,543274735,2340,2350,2350,2340,306
|
|
20240322,102300,542558685,2340,2345,2345,2340,1257
|
|
20240322,102200,539617300,2340,2345,2345,2340,1461
|
|
20240322,102100,536198430,2345,2345,2345,2345,2
|
|
20240322,102000,536193740,2345,2350,2350,2345,2565
|
|
20240322,101900,530178790,2355,2355,2355,2355,20
|
|
20240322,101800,530131690,2355,2350,2355,2350,49
|
|
20240322,101700,530016535,2360,2360,2360,2360,2
|
|
20240322,101600,530011815,2355,2350,2355,2345,4947
|
|
20240322,101500,518378125,2345,2345,2350,2345,339
|
|
20240322,101400,517583115,2350,2350,2350,2350,10
|
|
20240322,101300,517559615,2350,2350,2350,2350,22
|
|
20240322,101200,517507915,2350,2350,2350,2350,10
|
|
20240322,101100,517484415,2350,2350,2350,2350,0
|
|
20240322,101000,517484415,2350,2360,2360,2350,22
|
|
20240322,100900,517432615,2360,2350,2360,2345,276
|
|
20240322,100800,516782205,2360,2360,2360,2360,22
|
|
20240322,100700,516730285,2360,2360,2360,2360,0
|
|
20240322,100600,516730285,2360,2350,2360,2350,101
|
|
20240322,100500,516492925,2355,2355,2355,2355,2000
|
|
20240322,100400,511782925,2355,2355,2355,2355,51
|
|
20240322,100300,511662820,2355,2355,2355,2355,11
|
|
20240322,100200,511636915,2350,2350,2350,2350,15
|
|
20240322,100100,511601665,2350,2350,2350,2350,206
|
|
20240322,100000,511117565,2355,2350,2355,2350,201
|
|
20240322,095900,510645195,2350,2355,2355,2350,4
|
|
20240322,095800,510635790,2355,2355,2355,2355,1
|
|
20240322,095700,510633435,2345,2355,2360,2345,2211
|
|
20240322,095600,505443440,2355,2355,2355,2355,20
|
|
20240322,095500,505396340,2355,2355,2355,2355,22
|
|
20240322,095400,505344530,2345,2345,2345,2345,1154
|
|
20240322,095300,502638400,2340,2340,2340,2340,0
|
|
20240322,095200,502638400,2340,2340,2345,2340,3724
|
|
20240322,095100,493921030,2345,2350,2350,2340,232
|
|
20240322,095000,493378130,2345,2345,2345,2345,100
|
|
20240322,094900,493143630,2350,2345,2350,2345,102
|
|
20240322,094800,492904015,2340,2355,2355,2340,22
|
|
20240322,094700,492852220,2355,2355,2355,2355,13
|
|
20240322,094600,492821605,2355,2360,2360,2340,23
|
|
20240322,094500,492767395,2345,2350,2370,2345,2927
|
|
20240322,094400,485903355,2370,2345,2370,2345,3951
|
|
20240322,094300,476607950,2345,2320,2345,2315,12117
|
|
20240322,094200,448330350,2330,2320,2330,2315,5207
|
|
20240322,094100,436250085,2320,2320,2325,2320,1767
|
|
20240322,094000,432148135,2320,2325,2325,2320,1060
|
|
20240322,093900,429688400,2325,2325,2325,2320,538
|
|
20240322,093800,428439735,2325,2320,2325,2320,788
|
|
20240322,093700,426608225,2320,2320,2320,2320,1646
|
|
20240322,093600,422789505,2320,2310,2320,2310,3388
|
|
20240322,093500,414945860,2315,2305,2315,2305,3031
|
|
20240322,093400,407934080,2305,2305,2305,2300,15636
|
|
20240322,093300,371963145,2300,2320,2320,2300,27075
|
|
20240322,093200,309431180,2325,2330,2330,2325,3123
|
|
20240322,093100,302168735,2330,2330,2330,2330,552
|
|
20240322,093000,300882575,2330,2330,2330,2325,2827
|
|
20240322,092900,294295885,2325,2325,2330,2325,702
|
|
20240322,092800,292661230,2325,2320,2325,2320,3943
|
|
20240322,092700,283510470,2320,2320,2325,2320,2988
|
|
20240322,092600,276578305,2320,2340,2340,2320,8278
|
|
20240322,092500,257319425,2330,2345,2345,2320,44405
|
|
20240322,092400,153994035,2345,2345,2350,2345,1913
|
|
20240322,092300,149508000,2345,2345,2345,2345,1621
|
|
20240322,092200,145706755,2350,2340,2350,2340,2100
|
|
20240322,092100,140772755,2340,2345,2345,2340,2220
|
|
20240322,092000,135572905,2340,2340,2340,2335,900
|
|
20240322,091900,133467415,2335,2350,2350,2325,12330
|
|
20240322,091800,104670360,2350,2355,2355,2340,5427
|
|
20240322,091700,91927055,2350,2375,2375,2350,15586
|
|
20240322,091600,55134160,2375,2380,2380,2370,1104
|
|
20240322,091500,52514085,2385,2385,2385,2385,0
|
|
20240322,091400,52514085,2385,2385,2385,2385,18
|
|
20240322,091300,52471155,2375,2385,2385,2375,1160
|
|
20240322,091200,49710380,2390,2375,2390,2375,611
|
|
20240322,091100,48259105,2395,2395,2395,2395,100
|
|
20240322,091000,48019605,2395,2375,2395,2375,1688
|
|
20240322,090900,43996550,2375,2375,2385,2375,2436
|
|
20240322,090800,38211030,2380,2390,2390,2380,1841
|
|
20240322,090700,33828055,2385,2385,2385,2385,109
|
|
20240322,090600,33568090,2390,2390,2390,2390,400
|
|
20240322,090500,32612090,2390,2390,2390,2390,200
|
|
20240322,090400,32134090,2390,2390,2390,2390,185
|
|
20240322,090300,31691940,2380,2375,2380,2375,3054
|
|
20240322,090200,24434190,2380,2380,2380,2375,1455
|
|
20240322,090100,20971780,2380,2380,2380,2370,2055
|
|
20240322,090000,16091835,2380,2380,2380,2380,6350
|