617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191400,136451605,2085,2085,2085,2085,3581
|
|
20240402,191300,136451605,2085,2085,2085,2085,0
|
|
20240402,191200,136451605,2085,2085,2085,2085,0
|
|
20240402,191100,136451605,2085,2085,2085,2085,0
|
|
20240402,191000,136451605,2085,2085,2085,2085,0
|
|
20240402,190900,136451605,2085,2085,2085,2085,0
|
|
20240402,190800,136451605,2085,2085,2085,2085,0
|
|
20240402,190700,136451605,2085,2085,2085,2085,0
|
|
20240402,190600,136451605,2085,2085,2085,2085,0
|
|
20240402,190500,136451605,2085,2085,2085,2085,0
|
|
20240402,190400,136451605,2085,2085,2085,2085,0
|
|
20240402,190300,136451605,2085,2085,2085,2085,0
|
|
20240402,190200,136451605,2085,2085,2085,2085,0
|
|
20240402,190100,136451605,2085,2085,2085,2085,0
|
|
20240402,190000,136451605,2085,2085,2085,2085,0
|
|
20240402,185900,136451605,2085,2085,2085,2085,0
|
|
20240402,185800,136451605,2085,2085,2085,2085,0
|
|
20240402,185700,136451605,2085,2085,2085,2085,0
|
|
20240402,185600,136451605,2085,2085,2085,2085,0
|
|
20240402,185500,136451605,2085,2085,2085,2085,0
|
|
20240402,185400,136451605,2085,2085,2085,2085,0
|
|
20240402,185300,136451605,2085,2085,2085,2085,0
|
|
20240402,185200,136451605,2085,2085,2085,2085,0
|
|
20240402,185100,136451605,2085,2085,2085,2085,0
|
|
20240402,185000,136451605,2085,2085,2085,2085,0
|
|
20240402,184900,136451605,2085,2085,2085,2085,0
|
|
20240402,184800,136451605,2085,2085,2085,2085,0
|
|
20240402,184700,136451605,2085,2085,2085,2085,0
|
|
20240402,184600,136451605,2085,2085,2085,2085,0
|
|
20240402,184500,136451605,2085,2085,2085,2085,0
|
|
20240402,184400,136451605,2085,2085,2085,2085,3581
|
|
20240402,184300,136451605,2085,2085,2085,2085,0
|
|
20240402,184200,136451605,2085,2085,2085,2085,0
|
|
20240402,184100,136451605,2085,2085,2085,2085,0
|
|
20240402,184000,136451605,2085,2085,2085,2085,0
|
|
20240402,183900,136451605,2085,2085,2085,2085,0
|
|
20240402,183800,136451605,2085,2085,2085,2085,0
|
|
20240402,183700,136451605,2085,2085,2085,2085,0
|
|
20240402,183600,136451605,2085,2085,2085,2085,0
|
|
20240402,183500,136451605,2085,2085,2085,2085,0
|
|
20240402,183400,136451605,2085,2085,2085,2085,0
|
|
20240402,183300,136451605,2085,2085,2085,2085,0
|
|
20240402,183200,136451605,2085,2085,2085,2085,0
|
|
20240402,183100,136451605,2085,2085,2085,2085,0
|
|
20240402,183000,136451605,2085,2085,2085,2085,0
|
|
20240402,182900,136451605,2085,2085,2085,2085,0
|
|
20240402,182800,136451605,2085,2085,2085,2085,0
|
|
20240402,182700,136451605,2085,2085,2085,2085,0
|
|
20240402,182600,136451605,2085,2085,2085,2085,0
|
|
20240402,182500,136451605,2085,2085,2085,2085,0
|
|
20240402,182400,136451605,2085,2085,2085,2085,0
|
|
20240402,182300,136451605,2085,2085,2085,2085,0
|
|
20240402,182200,136451605,2085,2085,2085,2085,0
|
|
20240402,182100,136451605,2085,2085,2085,2085,0
|
|
20240402,182000,136451605,2085,2085,2085,2085,0
|
|
20240402,181900,136451605,2085,2085,2085,2085,0
|
|
20240402,181800,136451605,2085,2085,2085,2085,0
|
|
20240402,181700,136451605,2085,2085,2085,2085,0
|
|
20240402,181600,136451605,2085,2085,2085,2085,0
|
|
20240402,181500,136451605,2085,2085,2085,2085,0
|
|
20240402,181400,136451605,2085,2085,2085,2085,3581
|
|
20240402,181300,136451605,2085,2085,2085,2085,0
|
|
20240402,181200,136451605,2085,2085,2085,2085,0
|
|
20240402,181100,136451605,2085,2085,2085,2085,0
|
|
20240402,181000,136451605,2085,2085,2085,2085,0
|
|
20240402,180900,136451605,2085,2085,2085,2085,0
|
|
20240402,180800,136451605,2085,2085,2085,2085,0
|
|
20240402,180700,136451605,2085,2085,2085,2085,0
|
|
20240402,180600,136451605,2085,2085,2085,2085,0
|
|
20240402,180500,136451605,2085,2085,2085,2085,0
|
|
20240402,180400,136451605,2085,2085,2085,2085,0
|
|
20240402,180300,136451605,2085,2085,2085,2085,0
|
|
20240402,180200,136451605,2085,2085,2085,2085,0
|
|
20240402,180100,136451605,2085,2085,2085,2085,0
|
|
20240402,180000,136451605,2085,2085,2085,2085,0
|
|
20240402,175900,136451605,2085,2085,2085,2085,0
|
|
20240402,175800,136451605,2085,2085,2085,2085,0
|
|
20240402,175700,136451605,2085,2085,2085,2085,0
|
|
20240402,175600,136451605,2085,2085,2085,2085,0
|
|
20240402,175500,136451605,2085,2085,2085,2085,0
|
|
20240402,175400,136451605,2085,2085,2085,2085,0
|
|
20240402,175300,136451605,2085,2085,2085,2085,0
|
|
20240402,175200,136451605,2085,2085,2085,2085,0
|
|
20240402,175100,136451605,2085,2085,2085,2085,0
|
|
20240402,175000,136451605,2085,2085,2085,2085,0
|
|
20240402,174900,136451605,2085,2085,2085,2085,0
|
|
20240402,174800,136451605,2085,2085,2085,2085,0
|
|
20240402,174700,136451605,2085,2085,2085,2085,0
|
|
20240402,174600,136451605,2085,2085,2085,2085,0
|
|
20240402,174500,136451605,2085,2085,2085,2085,0
|
|
20240402,174400,136451605,2085,2085,2085,2085,3581
|
|
20240402,174300,136451605,2085,2085,2085,2085,0
|
|
20240402,174200,136451605,2085,2085,2085,2085,0
|
|
20240402,174100,136451605,2085,2085,2085,2085,0
|
|
20240402,174000,136451605,2085,2085,2085,2085,0
|
|
20240402,173900,136451605,2085,2085,2085,2085,0
|
|
20240402,173800,136451605,2085,2085,2085,2085,0
|
|
20240402,173700,136451605,2085,2085,2085,2085,0
|
|
20240402,173600,136451605,2085,2085,2085,2085,0
|
|
20240402,173500,136451605,2085,2085,2085,2085,0
|
|
20240402,173400,136451605,2085,2085,2085,2085,0
|
|
20240402,173300,136451605,2085,2085,2085,2085,0
|
|
20240402,173200,136451605,2085,2085,2085,2085,0
|
|
20240402,173100,136451605,2085,2085,2085,2085,0
|
|
20240402,173000,136451605,2085,2085,2085,2085,0
|
|
20240402,172900,136451605,2085,2085,2085,2085,0
|
|
20240402,172800,136451605,2085,2085,2085,2085,0
|
|
20240402,172700,136451605,2085,2085,2085,2085,0
|
|
20240402,172600,136451605,2085,2085,2085,2085,0
|
|
20240402,172500,136451605,2085,2085,2085,2085,0
|
|
20240402,172400,136451605,2085,2085,2085,2085,0
|
|
20240402,172300,136451605,2085,2085,2085,2085,0
|
|
20240402,172200,136451605,2085,2085,2085,2085,0
|
|
20240402,172100,136451605,2085,2085,2085,2085,0
|
|
20240402,172000,136451605,2085,2085,2085,2085,0
|
|
20240402,171900,136451605,2085,2085,2085,2085,0
|
|
20240402,171800,136451605,2085,2085,2085,2085,0
|
|
20240402,171700,136451605,2085,2085,2085,2085,0
|
|
20240402,171600,136451605,2085,2085,2085,2085,0
|
|
20240402,171500,136451605,2085,2085,2085,2085,0
|
|
20240402,171400,136451605,2085,2085,2085,2085,3581
|
|
20240402,171300,136451605,2085,2085,2085,2085,0
|
|
20240402,171200,136451605,2085,2085,2085,2085,0
|
|
20240402,171100,136451605,2085,2085,2085,2085,0
|
|
20240402,171000,136451605,2085,2085,2085,2085,0
|
|
20240402,170900,136451605,2085,2085,2085,2085,0
|
|
20240402,170800,136451605,2085,2085,2085,2085,0
|
|
20240402,170700,136451605,2085,2085,2085,2085,0
|
|
20240402,170600,136451605,2085,2085,2085,2085,0
|
|
20240402,170500,136451605,2085,2085,2085,2085,0
|
|
20240402,170400,136451605,2085,2085,2085,2085,0
|
|
20240402,170300,136451605,2085,2085,2085,2085,0
|
|
20240402,170200,136451605,2085,2085,2085,2085,0
|
|
20240402,170100,136451605,2085,2085,2085,2085,0
|
|
20240402,170000,136451605,2085,2085,2085,2085,0
|
|
20240402,165900,136451605,2085,2085,2085,2085,0
|
|
20240402,165800,136451605,2085,2085,2085,2085,0
|
|
20240402,165700,136451605,2085,2085,2085,2085,0
|
|
20240402,165600,136451605,2085,2085,2085,2085,0
|
|
20240402,165500,136451605,2085,2085,2085,2085,0
|
|
20240402,165400,136451605,2085,2085,2085,2085,0
|
|
20240402,165300,136451605,2085,2085,2085,2085,0
|
|
20240402,165200,136451605,2085,2085,2085,2085,0
|
|
20240402,165100,136451605,2085,2085,2085,2085,0
|
|
20240402,165000,136451605,2085,2085,2085,2085,0
|
|
20240402,164900,136451605,2085,2085,2085,2085,0
|
|
20240402,164800,136451605,2085,2085,2085,2085,0
|
|
20240402,164700,136451605,2085,2085,2085,2085,0
|
|
20240402,164600,136451605,2085,2085,2085,2085,0
|
|
20240402,164500,136451605,2085,2085,2085,2085,0
|
|
20240402,164400,136451605,2085,2085,2085,2085,3581
|
|
20240402,164300,136451605,2085,2085,2085,2085,0
|
|
20240402,164200,136451605,2085,2085,2085,2085,0
|
|
20240402,164100,136451605,2085,2085,2085,2085,0
|
|
20240402,164000,136451605,2085,2085,2085,2085,0
|
|
20240402,163900,136451605,2085,2085,2085,2085,0
|
|
20240402,163800,136451605,2085,2085,2085,2085,0
|
|
20240402,163700,136451605,2085,2085,2085,2085,0
|
|
20240402,163600,136451605,2085,2085,2085,2085,0
|
|
20240402,163500,136451605,2085,2085,2085,2085,0
|
|
20240402,163400,136451605,2085,2085,2085,2085,0
|
|
20240402,163300,136451605,2085,2085,2085,2085,0
|
|
20240402,163200,136451605,2085,2085,2085,2085,0
|
|
20240402,163100,136451605,2085,2085,2085,2085,0
|
|
20240402,163000,136451605,2085,2085,2085,2085,0
|
|
20240402,162900,136451605,2085,2085,2085,2085,0
|
|
20240402,162800,136451605,2085,2085,2085,2085,0
|
|
20240402,162700,136451605,2085,2085,2085,2085,0
|
|
20240402,162600,136451605,2085,2085,2085,2085,0
|
|
20240402,162500,136451605,2085,2085,2085,2085,0
|
|
20240402,162400,136451605,2085,2085,2085,2085,0
|
|
20240402,162300,136451605,2085,2085,2085,2085,0
|
|
20240402,162200,136451605,2085,2085,2085,2085,0
|
|
20240402,162100,136451605,2085,2085,2085,2085,0
|
|
20240402,162000,136451605,2085,2085,2085,2085,0
|
|
20240402,161900,136451605,2085,2085,2085,2085,0
|
|
20240402,161800,136451605,2085,2085,2085,2085,0
|
|
20240402,161700,136451605,2085,2085,2085,2085,0
|
|
20240402,161600,136451605,2085,2085,2085,2085,0
|
|
20240402,161500,136451605,2085,2085,2085,2085,0
|
|
20240402,161400,136451605,2085,2085,2085,2085,3581
|
|
20240402,161300,136451605,2085,2085,2085,2085,0
|
|
20240402,161200,136451605,2085,2085,2085,2085,0
|
|
20240402,161100,136451605,2085,2085,2085,2085,0
|
|
20240402,161000,136451605,2085,2085,2085,2085,0
|
|
20240402,160900,136451605,2085,2085,2085,2085,0
|
|
20240402,160800,136451605,2085,2085,2085,2085,0
|
|
20240402,160700,136451605,2085,2085,2085,2085,0
|
|
20240402,160600,136451605,2085,2085,2085,2085,0
|
|
20240402,160500,136451605,2085,2085,2085,2085,0
|
|
20240402,160400,136451605,2085,2085,2085,2085,0
|
|
20240402,160300,136451605,2085,2085,2085,2085,0
|
|
20240402,160200,136451605,2085,2085,2085,2085,0
|
|
20240402,160100,136451605,2085,2085,2085,2085,0
|
|
20240402,160000,136451605,2085,2085,2085,2085,0
|
|
20240402,155900,136451605,2085,2085,2085,2085,0
|
|
20240402,155800,136451605,2085,2085,2085,2085,0
|
|
20240402,155700,136451605,2085,2085,2085,2085,0
|
|
20240402,155600,136451605,2085,2085,2085,2085,0
|
|
20240402,155500,136451605,2085,2085,2085,2085,0
|
|
20240402,155400,136451605,2085,2085,2085,2085,0
|
|
20240402,155300,136451605,2085,2085,2085,2085,0
|
|
20240402,155200,136451605,2085,2085,2085,2085,0
|
|
20240402,155100,136451605,2085,2085,2085,2085,0
|
|
20240402,155000,136451605,2085,2085,2085,2085,0
|
|
20240402,154900,136451605,2085,2085,2085,2085,0
|
|
20240402,154800,136451605,2085,2085,2085,2085,0
|
|
20240402,154700,136451605,2085,2085,2085,2085,0
|
|
20240402,154600,136451605,2085,2085,2085,2085,0
|
|
20240402,154500,136451605,2085,2085,2085,2085,0
|
|
20240402,154400,136451605,2085,2085,2085,2085,3581
|
|
20240402,154300,136451605,2085,2085,2085,2085,0
|
|
20240402,154200,136451605,2085,2085,2085,2085,0
|
|
20240402,154100,136451605,2085,2085,2085,2085,0
|
|
20240402,154000,136451605,2085,2085,2085,2085,0
|
|
20240402,153900,136451605,2085,2085,2085,2085,0
|
|
20240402,153800,136451605,2085,2085,2085,2085,0
|
|
20240402,153700,136451605,2085,2085,2085,2085,0
|
|
20240402,153600,136451605,2085,2085,2085,2085,0
|
|
20240402,153500,136451605,2085,2085,2085,2085,0
|
|
20240402,153400,136451605,2085,2085,2085,2085,0
|
|
20240402,153300,136451605,2085,2085,2085,2085,0
|
|
20240402,153200,136451605,2085,2085,2085,2085,0
|
|
20240402,153100,136451605,2085,2085,2085,2085,0
|
|
20240402,153000,136451605,2085,2085,2085,2085,3581
|
|
20240402,152900,128985220,2070,2070,2070,2070,0
|
|
20240402,152800,128985220,2070,2070,2070,2070,0
|
|
20240402,152700,128985220,2070,2070,2070,2070,0
|
|
20240402,152600,128985220,2070,2070,2070,2070,0
|
|
20240402,152500,128985220,2070,2070,2070,2070,0
|
|
20240402,152400,128985220,2070,2070,2070,2070,0
|
|
20240402,152300,128985220,2070,2070,2070,2070,0
|
|
20240402,152200,128985220,2070,2070,2070,2070,0
|
|
20240402,152100,128985220,2070,2070,2070,2070,0
|
|
20240402,152000,128985220,2070,2070,2070,2070,0
|
|
20240402,151900,128985220,2070,2055,2070,2055,1001
|
|
20240402,151800,126920935,2035,2035,2035,2035,70
|
|
20240402,151700,126778485,2055,2040,2055,2035,283
|
|
20240402,151600,126201785,2055,2055,2055,2055,108
|
|
20240402,151500,125979845,2055,2055,2055,2055,0
|
|
20240402,151400,125979845,2055,2055,2055,2055,0
|
|
20240402,151300,125979845,2055,2055,2055,2055,127
|
|
20240402,151200,125718860,2055,2055,2055,2055,0
|
|
20240402,151100,125718860,2055,2055,2055,2055,0
|
|
20240402,151000,125718860,2055,2050,2055,2050,360
|
|
20240402,150900,124980840,2050,2050,2050,2050,487
|
|
20240402,150800,123982490,2050,2050,2050,2050,0
|
|
20240402,150700,123982490,2050,2050,2050,2050,0
|
|
20240402,150600,123982490,2050,2050,2050,2050,0
|
|
20240402,150500,123982490,2050,2050,2050,2050,0
|
|
20240402,150400,123982490,2050,2050,2050,2050,0
|
|
20240402,150300,123982490,2050,2050,2050,2050,0
|
|
20240402,150200,123982490,2050,2050,2050,2050,0
|
|
20240402,150100,123982490,2050,2050,2050,2050,0
|
|
20240402,150000,123982490,2050,2050,2050,2050,0
|
|
20240402,145900,123982490,2050,2050,2050,2050,1
|
|
20240402,145800,123980440,2045,2045,2045,2045,0
|
|
20240402,145700,123980440,2045,2045,2045,2045,1031
|
|
20240402,145600,121872045,2045,2045,2045,2045,0
|
|
20240402,145500,121872045,2045,2045,2045,2045,0
|
|
20240402,145400,121872045,2045,2045,2045,2045,0
|
|
20240402,145300,121872045,2045,2045,2045,2045,0
|
|
20240402,145200,121872045,2045,2045,2045,2045,48
|
|
20240402,145100,121773885,2045,2045,2045,2045,0
|
|
20240402,145000,121773885,2045,2045,2045,2045,0
|
|
20240402,144900,121773885,2045,2045,2045,2045,0
|
|
20240402,144800,121773885,2045,2045,2045,2045,0
|
|
20240402,144700,121773885,2045,2045,2045,2045,1
|
|
20240402,144600,121771840,2030,2030,2030,2030,0
|
|
20240402,144500,121771840,2030,2030,2030,2030,8
|
|
20240402,144400,121755600,2045,2040,2045,2040,201
|
|
20240402,144300,121345555,2050,2050,2050,2050,0
|
|
20240402,144200,121345555,2050,2050,2050,2050,0
|
|
20240402,144100,121345555,2050,2050,2050,2050,0
|
|
20240402,144000,121345555,2050,2050,2050,2050,0
|
|
20240402,143900,121345555,2050,2050,2050,2050,0
|
|
20240402,143800,121345555,2050,2050,2050,2050,0
|
|
20240402,143700,121345555,2050,2050,2050,2050,0
|
|
20240402,143600,121345555,2050,2050,2050,2050,0
|
|
20240402,143500,121345555,2050,2040,2050,2040,120
|
|
20240402,143400,121100735,2035,2035,2035,2035,36
|
|
20240402,143300,121027475,2050,2050,2050,2050,0
|
|
20240402,143200,121027475,2050,2050,2050,2050,1
|
|
20240402,143100,121025425,2030,2040,2040,2030,1000
|
|
20240402,143000,118994215,2065,2065,2065,2065,0
|
|
20240402,142900,118994215,2065,2065,2065,2065,0
|
|
20240402,142800,118994215,2065,2065,2065,2065,0
|
|
20240402,142700,118994215,2065,2050,2065,2050,501
|
|
20240402,142600,117964185,2035,2035,2035,2035,3000
|
|
20240402,142500,111859185,2055,2055,2055,2055,0
|
|
20240402,142400,111859185,2055,2040,2055,2035,426
|
|
20240402,142300,110991455,2035,2035,2035,2035,0
|
|
20240402,142200,110991455,2035,2035,2035,2035,0
|
|
20240402,142100,110991455,2035,2035,2035,2035,0
|
|
20240402,142000,110991455,2035,2035,2035,2035,0
|
|
20240402,141900,110991455,2035,2035,2035,2035,0
|
|
20240402,141800,110991455,2035,2055,2055,2035,347
|
|
20240402,141700,110283840,2040,2045,2045,2040,48
|
|
20240402,141600,110185915,2040,2040,2040,2040,0
|
|
20240402,141500,110185915,2040,2040,2040,2040,0
|
|
20240402,141400,110185915,2040,2040,2040,2040,0
|
|
20240402,141300,110185915,2040,2045,2045,2040,233
|
|
20240402,141200,109710245,2055,2055,2055,2055,0
|
|
20240402,141100,109710245,2055,2055,2055,2055,1
|
|
20240402,141000,109708190,2050,2050,2050,2050,0
|
|
20240402,140900,109708190,2050,2050,2050,2050,0
|
|
20240402,140800,109708190,2050,2050,2050,2050,0
|
|
20240402,140700,109708190,2050,2050,2050,2050,0
|
|
20240402,140600,109708190,2050,2050,2050,2050,0
|
|
20240402,140500,109708190,2050,2050,2050,2050,0
|
|
20240402,140400,109708190,2050,2050,2050,2050,50
|
|
20240402,140300,109605690,2055,2055,2055,2055,0
|
|
20240402,140200,109605690,2055,2055,2055,2055,0
|
|
20240402,140100,109605690,2055,2050,2055,2050,3000
|
|
20240402,140000,103455605,2035,2040,2040,2035,3000
|
|
20240402,135900,97339535,2050,2050,2050,2050,0
|
|
20240402,135800,97339535,2050,2050,2050,2050,0
|
|
20240402,135700,97339535,2050,2050,2050,2050,0
|
|
20240402,135600,97339535,2050,2050,2050,2050,0
|
|
20240402,135500,97339535,2050,2050,2050,2050,0
|
|
20240402,135400,97339535,2050,2050,2050,2050,0
|
|
20240402,135300,97339535,2050,2050,2050,2050,0
|
|
20240402,135200,97339535,2050,2050,2050,2050,0
|
|
20240402,135100,97339535,2050,2050,2050,2050,0
|
|
20240402,135000,97339535,2050,2050,2050,2050,0
|
|
20240402,134900,97339535,2050,2050,2050,2050,0
|
|
20240402,134800,97339535,2050,2050,2050,2050,0
|
|
20240402,134700,97339535,2050,2050,2050,2050,0
|
|
20240402,134600,97339535,2050,2050,2050,2050,0
|
|
20240402,134500,97339535,2050,2050,2050,2050,0
|
|
20240402,134400,97339535,2050,2050,2050,2050,0
|
|
20240402,134300,97339535,2050,2050,2050,2050,0
|
|
20240402,134200,97339535,2050,2050,2050,2050,0
|
|
20240402,134100,97339535,2050,2050,2050,2050,0
|
|
20240402,134000,97339535,2050,2050,2050,2050,0
|
|
20240402,133900,97339535,2050,2050,2050,2050,400
|
|
20240402,133800,96519535,2050,2050,2050,2050,0
|
|
20240402,133700,96519535,2050,2050,2050,2050,0
|
|
20240402,133600,96519535,2050,2050,2050,2050,0
|
|
20240402,133500,96519535,2050,2050,2050,2050,0
|
|
20240402,133400,96519535,2050,2050,2050,2050,0
|
|
20240402,133300,96519535,2050,2050,2050,2050,0
|
|
20240402,133200,96519535,2050,2050,2050,2050,0
|
|
20240402,133100,96519535,2050,2050,2050,2050,1
|
|
20240402,133000,96517485,2040,2040,2040,2040,0
|
|
20240402,132900,96517485,2040,2040,2040,2040,279
|
|
20240402,132800,95948325,2045,2045,2045,2045,0
|
|
20240402,132700,95948325,2045,2045,2045,2045,0
|
|
20240402,132600,95948325,2045,2045,2045,2045,0
|
|
20240402,132500,95948325,2045,2045,2045,2045,0
|
|
20240402,132400,95948325,2045,2045,2045,2045,0
|
|
20240402,132300,95948325,2045,2045,2045,2045,0
|
|
20240402,132200,95948325,2045,2045,2045,2045,0
|
|
20240402,132100,95948325,2045,2045,2045,2045,0
|
|
20240402,132000,95948325,2045,2040,2045,2040,79
|
|
20240402,131900,95786790,2045,2045,2045,2045,0
|
|
20240402,131800,95786790,2045,2040,2045,2025,2001
|
|
20240402,131700,91722090,2050,2050,2050,2050,1
|
|
20240402,131600,91720040,2040,2040,2040,2040,216
|
|
20240402,131500,91279400,2040,2040,2040,2040,0
|
|
20240402,131400,91279400,2040,2040,2040,2040,48
|
|
20240402,131300,91181480,2040,2040,2040,2040,50
|
|
20240402,131200,91079480,2035,2040,2040,2035,1054
|
|
20240402,131100,88934340,2040,2040,2040,2040,10
|
|
20240402,131000,88913940,2040,2040,2040,2040,1
|
|
20240402,130900,88911900,2035,2035,2035,2035,0
|
|
20240402,130800,88911900,2035,2035,2035,2035,0
|
|
20240402,130700,88911900,2035,2035,2035,2035,0
|
|
20240402,130600,88911900,2035,2035,2035,2035,387
|
|
20240402,130500,88124355,2040,2040,2040,2040,0
|
|
20240402,130400,88124355,2040,2040,2040,2040,10
|
|
20240402,130300,88103955,2035,2035,2035,2035,0
|
|
20240402,130200,88103955,2035,2035,2035,2035,2991
|
|
20240402,130100,82017270,2030,2030,2030,2030,494
|
|
20240402,130000,81014450,2030,2030,2030,2030,0
|
|
20240402,125900,81014450,2030,2030,2030,2030,0
|
|
20240402,125800,81014450,2030,2030,2030,2030,0
|
|
20240402,125700,81014450,2030,2030,2030,2030,1
|
|
20240402,125600,81012420,2035,2035,2035,2035,0
|
|
20240402,125500,81012420,2035,2035,2035,2035,0
|
|
20240402,125400,81012420,2035,2025,2035,2025,2
|
|
20240402,125300,81008360,2035,2035,2035,2035,9
|
|
20240402,125200,80990045,2035,2035,2035,2035,0
|
|
20240402,125100,80990045,2035,2035,2035,2035,0
|
|
20240402,125000,80990045,2035,2035,2035,2035,0
|
|
20240402,124900,80990045,2035,2035,2035,2035,2457
|
|
20240402,124800,75990050,2035,2025,2035,2025,107
|
|
20240402,124700,75772885,2030,2030,2030,2030,1
|
|
20240402,124600,75770855,2030,2030,2030,2030,2806
|
|
20240402,124500,70074675,2035,2035,2035,2035,40
|
|
20240402,124400,69993275,2035,2035,2035,2035,0
|
|
20240402,124300,69993275,2035,2035,2035,2035,0
|
|
20240402,124200,69993275,2035,2035,2035,2035,774
|
|
20240402,124100,68418185,2040,2040,2040,2040,0
|
|
20240402,124000,68418185,2040,2040,2040,2040,0
|
|
20240402,123900,68418185,2040,2040,2040,2040,0
|
|
20240402,123800,68418185,2040,2040,2040,2040,0
|
|
20240402,123700,68418185,2040,2040,2040,2040,0
|
|
20240402,123600,68418185,2040,2040,2040,2040,0
|
|
20240402,123500,68418185,2040,2040,2040,2040,1439
|
|
20240402,123400,65482625,2040,2040,2040,2040,0
|
|
20240402,123300,65482625,2040,2040,2040,2040,0
|
|
20240402,123200,65482625,2040,2040,2040,2040,192
|
|
20240402,123100,65090945,2050,2050,2050,2050,0
|
|
20240402,123000,65090945,2050,2050,2050,2050,0
|
|
20240402,122900,65090945,2050,2050,2050,2050,0
|
|
20240402,122800,65090945,2050,2050,2050,2050,0
|
|
20240402,122700,65090945,2050,2050,2050,2050,0
|
|
20240402,122600,65090945,2050,2050,2050,2050,0
|
|
20240402,122500,65090945,2050,2050,2050,2050,0
|
|
20240402,122400,65090945,2050,2050,2050,2050,0
|
|
20240402,122300,65090945,2050,2050,2050,2050,0
|
|
20240402,122200,65090945,2050,2050,2050,2050,76
|
|
20240402,122100,64935145,2050,2050,2050,2050,0
|
|
20240402,122000,64935145,2050,2050,2050,2050,0
|
|
20240402,121900,64935145,2050,2045,2050,2040,2284
|
|
20240402,121800,60265455,2050,2050,2050,2050,0
|
|
20240402,121700,60265455,2050,2050,2050,2050,0
|
|
20240402,121600,60265455,2050,2050,2050,2050,24
|
|
20240402,121500,60216255,2050,2050,2050,2050,0
|
|
20240402,121400,60216255,2050,2050,2050,2050,55
|
|
20240402,121300,60103505,2050,2050,2050,2050,0
|
|
20240402,121200,60103505,2050,2050,2050,2050,0
|
|
20240402,121100,60103505,2050,2050,2050,2050,14
|
|
20240402,121000,60074805,2050,2050,2050,2050,0
|
|
20240402,120900,60074805,2050,2045,2050,2045,426
|
|
20240402,120800,59203625,2050,2050,2050,2050,0
|
|
20240402,120700,59203625,2050,2050,2050,2050,0
|
|
20240402,120600,59203625,2050,2050,2050,2050,0
|
|
20240402,120500,59203625,2050,2050,2050,2050,0
|
|
20240402,120400,59203625,2050,2050,2050,2050,0
|
|
20240402,120300,59203625,2050,2050,2050,2050,0
|
|
20240402,120200,59203625,2050,2050,2050,2050,0
|
|
20240402,120100,59203625,2050,2050,2050,2050,0
|
|
20240402,120000,59203625,2050,2050,2050,2050,1
|
|
20240402,115900,59201575,2045,2045,2045,2045,481
|
|
20240402,115800,58217930,2050,2050,2050,2050,0
|
|
20240402,115700,58217930,2050,2050,2050,2050,0
|
|
20240402,115600,58217930,2050,2050,2050,2050,0
|
|
20240402,115500,58217930,2050,2050,2050,2050,1
|
|
20240402,115400,58215880,2045,2045,2045,2045,459
|
|
20240402,115300,57277225,2055,2055,2055,2055,0
|
|
20240402,115200,57277225,2055,2055,2055,2055,0
|
|
20240402,115100,57277225,2055,2055,2055,2055,1
|
|
20240402,115000,57275170,2045,2045,2045,2045,0
|
|
20240402,114900,57275170,2045,2045,2045,2045,1
|
|
20240402,114800,57273125,2055,2055,2055,2055,0
|
|
20240402,114700,57273125,2055,2055,2055,2055,1
|
|
20240402,114600,57271070,2040,2040,2040,2040,0
|
|
20240402,114500,57271070,2040,2040,2040,2040,0
|
|
20240402,114400,57271070,2040,2040,2040,2040,0
|
|
20240402,114300,57271070,2040,2040,2040,2040,1
|
|
20240402,114200,57269030,2050,2050,2050,2050,1
|
|
20240402,114100,57266980,2040,2040,2040,2040,50
|
|
20240402,114000,57164980,2040,2040,2040,2040,0
|
|
20240402,113900,57164980,2040,2040,2040,2040,0
|
|
20240402,113800,57164980,2040,2040,2040,2040,0
|
|
20240402,113700,57164980,2040,2040,2040,2040,1
|
|
20240402,113600,57162940,2050,2050,2050,2050,0
|
|
20240402,113500,57162940,2050,2050,2050,2050,0
|
|
20240402,113400,57162940,2050,2050,2050,2050,0
|
|
20240402,113300,57162940,2050,2050,2050,2050,1
|
|
20240402,113200,57160890,2045,2045,2045,2045,1
|
|
20240402,113100,57158845,2050,2050,2050,2050,0
|
|
20240402,113000,57158845,2050,2050,2050,2050,0
|
|
20240402,112900,57158845,2050,2050,2050,2050,0
|
|
20240402,112800,57158845,2050,2050,2050,2050,0
|
|
20240402,112700,57158845,2050,2050,2050,2050,1
|
|
20240402,112600,57156795,2040,2045,2045,2040,1020
|
|
20240402,112500,55070900,2040,2040,2040,2040,0
|
|
20240402,112400,55070900,2040,2040,2040,2040,0
|
|
20240402,112300,55070900,2040,2040,2040,2040,0
|
|
20240402,112200,55070900,2040,2040,2040,2040,0
|
|
20240402,112100,55070900,2040,2040,2040,2040,0
|
|
20240402,112000,55070900,2040,2040,2040,2040,1
|
|
20240402,111900,55068860,2040,2040,2040,2040,0
|
|
20240402,111800,55068860,2040,2040,2040,2040,0
|
|
20240402,111700,55068860,2040,2040,2040,2040,0
|
|
20240402,111600,55068860,2040,2040,2040,2040,0
|
|
20240402,111500,55068860,2040,2040,2040,2040,0
|
|
20240402,111400,55068860,2040,2040,2040,2040,1
|
|
20240402,111300,55066820,2045,2045,2045,2045,0
|
|
20240402,111200,55066820,2045,2045,2045,2045,55
|
|
20240402,111100,54954345,2045,2045,2045,2045,0
|
|
20240402,111000,54954345,2045,2045,2045,2045,0
|
|
20240402,110900,54954345,2045,2045,2045,2045,1
|
|
20240402,110800,54952300,2050,2050,2050,2050,0
|
|
20240402,110700,54952300,2050,2050,2050,2050,1
|
|
20240402,110600,54950250,2050,2050,2050,2050,2
|
|
20240402,110500,54946150,2050,2050,2050,2050,3
|
|
20240402,110400,54940000,2040,2040,2040,2040,0
|
|
20240402,110300,54940000,2040,2040,2040,2040,1
|
|
20240402,110200,54937960,2055,2055,2055,2055,0
|
|
20240402,110100,54937960,2055,2055,2055,2055,30
|
|
20240402,110000,54876310,2060,2060,2060,2060,0
|
|
20240402,105900,54876310,2060,2060,2060,2060,0
|
|
20240402,105800,54876310,2060,2055,2060,2055,2
|
|
20240402,105700,54872195,2040,2040,2040,2040,1
|
|
20240402,105600,54870155,2060,2060,2060,2060,0
|
|
20240402,105500,54870155,2060,2060,2060,2060,0
|
|
20240402,105400,54870155,2060,2060,2060,2060,0
|
|
20240402,105300,54870155,2060,2055,2060,2055,2
|
|
20240402,105200,54866040,2040,2040,2040,2040,1
|
|
20240402,105100,54864000,2060,2050,2060,2050,1209
|
|
20240402,105000,52377645,2050,2050,2050,2050,0
|
|
20240402,104900,52377645,2050,2050,2050,2050,0
|
|
20240402,104800,52377645,2050,2050,2050,2050,0
|
|
20240402,104700,52377645,2050,2050,2050,2050,0
|
|
20240402,104600,52377645,2050,2035,2050,2035,2
|
|
20240402,104500,52373560,2035,2055,2055,2035,745
|
|
20240402,104400,50848585,2055,2055,2055,2055,0
|
|
20240402,104300,50848585,2055,2055,2055,2055,0
|
|
20240402,104200,50848585,2055,2055,2055,2055,1
|
|
20240402,104100,50846530,2035,2035,2035,2035,1
|
|
20240402,104000,50844495,2055,2055,2055,2055,0
|
|
20240402,103900,50844495,2055,2055,2055,2055,0
|
|
20240402,103800,50844495,2055,2055,2055,2055,1000
|
|
20240402,103700,48789495,2055,2055,2055,2055,0
|
|
20240402,103600,48789495,2055,2055,2055,2055,0
|
|
20240402,103500,48789495,2055,2035,2055,2035,2
|
|
20240402,103400,48785405,2055,2055,2055,2055,0
|
|
20240402,103300,48785405,2055,2055,2055,2055,0
|
|
20240402,103200,48785405,2055,2055,2055,2055,0
|
|
20240402,103100,48785405,2055,2055,2055,2055,0
|
|
20240402,103000,48785405,2055,2040,2055,2035,849
|
|
20240402,102900,47054825,2040,2040,2040,2040,1
|
|
20240402,102800,47052785,2035,2035,2035,2035,0
|
|
20240402,102700,47052785,2035,2040,2040,2035,187
|
|
20240402,102600,46672015,2055,2055,2055,2055,0
|
|
20240402,102500,46672015,2055,2055,2055,2055,0
|
|
20240402,102400,46672015,2055,2055,2055,2055,1174
|
|
20240402,102300,44259445,2060,2055,2060,2055,203
|
|
20240402,102200,43842195,2055,2055,2055,2055,292
|
|
20240402,102100,43242135,2035,2040,2040,2035,3090
|
|
20240402,102000,36949070,2040,2040,2040,2040,0
|
|
20240402,101900,36949070,2040,2040,2040,2040,0
|
|
20240402,101800,36949070,2040,2040,2040,2040,1
|
|
20240402,101700,36947030,2045,2050,2050,2045,712
|
|
20240402,101600,35490960,2045,2045,2045,2045,0
|
|
20240402,101500,35490960,2045,2045,2045,2045,0
|
|
20240402,101400,35490960,2045,2045,2045,2045,0
|
|
20240402,101300,35490960,2045,2045,2045,2045,0
|
|
20240402,101200,35490960,2045,2045,2055,2045,41
|
|
20240402,101100,35406725,2050,2050,2050,2050,0
|
|
20240402,101000,35406725,2050,2050,2050,2050,0
|
|
20240402,100900,35406725,2050,2050,2050,2050,0
|
|
20240402,100800,35406725,2050,2055,2055,2050,2583
|
|
20240402,100700,30105205,2055,2055,2055,2055,0
|
|
20240402,100600,30105205,2055,2055,2055,2055,2
|
|
20240402,100500,30101095,2055,2055,2055,2055,0
|
|
20240402,100400,30101095,2055,2055,2055,2055,91
|
|
20240402,100300,29914090,2055,2055,2055,2055,0
|
|
20240402,100200,29914090,2055,2055,2055,2055,0
|
|
20240402,100100,29914090,2055,2055,2055,2055,2
|
|
20240402,100000,29909980,2055,2055,2055,2055,0
|
|
20240402,095900,29909980,2055,2055,2055,2055,0
|
|
20240402,095800,29909980,2055,2055,2055,2055,0
|
|
20240402,095700,29909980,2055,2055,2055,2055,0
|
|
20240402,095600,29909980,2055,2055,2055,2055,0
|
|
20240402,095500,29909980,2055,2055,2055,2055,2
|
|
20240402,095400,29905870,2055,2055,2055,2055,0
|
|
20240402,095300,29905870,2055,2065,2065,2055,549
|
|
20240402,095200,28774400,2065,2065,2065,2065,0
|
|
20240402,095100,28774400,2065,2065,2065,2065,0
|
|
20240402,095000,28774400,2065,2065,2065,2065,2
|
|
20240402,094900,28770270,2065,2065,2065,2065,0
|
|
20240402,094800,28770270,2065,2065,2065,2065,0
|
|
20240402,094700,28770270,2065,2065,2065,2065,5
|
|
20240402,094600,28759945,2085,2085,2085,2085,0
|
|
20240402,094500,28759945,2085,2085,2085,2085,0
|
|
20240402,094400,28759945,2085,2070,2085,2065,9
|
|
20240402,094300,28741245,2085,2085,2085,2085,9
|
|
20240402,094200,28722480,2085,2080,2085,2080,3
|
|
20240402,094100,28716235,2085,2085,2085,2085,1
|
|
20240402,094000,28714150,2070,2070,2070,2070,0
|
|
20240402,093900,28714150,2070,2075,2075,2070,700
|
|
20240402,093800,27264645,2075,2075,2075,2075,2
|
|
20240402,093700,27260495,2090,2090,2090,2090,0
|
|
20240402,093600,27260495,2090,2090,2090,2090,0
|
|
20240402,093500,27260495,2090,2090,2090,2090,0
|
|
20240402,093400,27260495,2090,2090,2090,2090,1
|
|
20240402,093300,27258405,2075,2075,2075,2075,2
|
|
20240402,093200,27254255,2090,2090,2090,2090,0
|
|
20240402,093100,27254255,2090,2075,2090,2075,1350
|
|
20240402,093000,24449065,2070,2070,2070,2070,0
|
|
20240402,092900,24449065,2070,2070,2070,2070,0
|
|
20240402,092800,24449065,2070,2070,2070,2070,0
|
|
20240402,092700,24449065,2070,2070,2070,2070,2
|
|
20240402,092600,24444925,2080,2080,2080,2080,0
|
|
20240402,092500,24444925,2080,2080,2080,2080,0
|
|
20240402,092400,24444925,2080,2080,2080,2080,0
|
|
20240402,092300,24444925,2080,2080,2080,2080,0
|
|
20240402,092200,24444925,2080,2080,2080,2080,1
|
|
20240402,092100,24442845,2065,2065,2065,2065,2
|
|
20240402,092000,24438715,2080,2080,2080,2080,0
|
|
20240402,091900,24438715,2080,2080,2080,2080,0
|
|
20240402,091800,24438715,2080,2080,2080,2080,0
|
|
20240402,091700,24438715,2080,2080,2080,2080,0
|
|
20240402,091600,24438715,2080,2075,2080,2060,129
|
|
20240402,091500,24171060,2075,2065,2075,2065,1047
|
|
20240402,091400,22008970,2065,2065,2065,2065,2000
|
|
20240402,091300,17878970,2065,2065,2065,2065,2000
|
|
20240402,091200,13748970,2065,2065,2065,2065,2024
|
|
20240402,091100,9569410,2065,2065,2065,2065,1000
|
|
20240402,091000,7504410,2065,2060,2065,2060,212
|
|
20240402,090900,7067685,2065,2065,2065,2065,0
|
|
20240402,090800,7067685,2065,2065,2065,2065,0
|
|
20240402,090700,7067685,2065,2060,2065,2060,1457
|
|
20240402,090600,4059010,2065,2065,2065,2065,5
|
|
20240402,090500,4048685,2065,2065,2065,2065,13
|
|
20240402,090400,4021840,2065,2065,2065,2065,3
|
|
20240402,090300,4015645,2065,2065,2065,2065,0
|
|
20240402,090200,4015645,2065,2065,2065,2065,74
|
|
20240402,090100,3862835,2065,2065,2065,2065,95
|
|
20240402,090000,3666660,2060,2060,2060,2060,1651
|