618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191500,59939260,2055,2055,2055,2055,324
|
|
20240412,191400,59939260,2055,2055,2055,2055,0
|
|
20240412,191300,59939260,2055,2055,2055,2055,0
|
|
20240412,191200,59939260,2055,2055,2055,2055,0
|
|
20240412,191100,59939260,2055,2055,2055,2055,0
|
|
20240412,191000,59939260,2055,2055,2055,2055,0
|
|
20240412,190900,59939260,2055,2055,2055,2055,0
|
|
20240412,190800,59939260,2055,2055,2055,2055,0
|
|
20240412,190700,59939260,2055,2055,2055,2055,0
|
|
20240412,190600,59939260,2055,2055,2055,2055,0
|
|
20240412,190500,59939260,2055,2055,2055,2055,0
|
|
20240412,190400,59939260,2055,2055,2055,2055,0
|
|
20240412,190300,59939260,2055,2055,2055,2055,0
|
|
20240412,190200,59939260,2055,2055,2055,2055,0
|
|
20240412,190100,59939260,2055,2055,2055,2055,0
|
|
20240412,190000,59939260,2055,2055,2055,2055,0
|
|
20240412,185900,59939260,2055,2055,2055,2055,0
|
|
20240412,185800,59939260,2055,2055,2055,2055,0
|
|
20240412,185700,59939260,2055,2055,2055,2055,0
|
|
20240412,185600,59939260,2055,2055,2055,2055,0
|
|
20240412,185500,59939260,2055,2055,2055,2055,0
|
|
20240412,185400,59939260,2055,2055,2055,2055,0
|
|
20240412,185300,59939260,2055,2055,2055,2055,0
|
|
20240412,185200,59939260,2055,2055,2055,2055,0
|
|
20240412,185100,59939260,2055,2055,2055,2055,0
|
|
20240412,185000,59939260,2055,2055,2055,2055,0
|
|
20240412,184900,59939260,2055,2055,2055,2055,0
|
|
20240412,184800,59939260,2055,2055,2055,2055,0
|
|
20240412,184700,59939260,2055,2055,2055,2055,0
|
|
20240412,184600,59939260,2055,2055,2055,2055,0
|
|
20240412,184500,59939260,2055,2055,2055,2055,324
|
|
20240412,184400,59939260,2055,2055,2055,2055,0
|
|
20240412,184300,59939260,2055,2055,2055,2055,0
|
|
20240412,184200,59939260,2055,2055,2055,2055,0
|
|
20240412,184100,59939260,2055,2055,2055,2055,0
|
|
20240412,184000,59939260,2055,2055,2055,2055,0
|
|
20240412,183900,59939260,2055,2055,2055,2055,0
|
|
20240412,183800,59939260,2055,2055,2055,2055,0
|
|
20240412,183700,59939260,2055,2055,2055,2055,0
|
|
20240412,183600,59939260,2055,2055,2055,2055,0
|
|
20240412,183500,59939260,2055,2055,2055,2055,0
|
|
20240412,183400,59939260,2055,2055,2055,2055,0
|
|
20240412,183300,59939260,2055,2055,2055,2055,0
|
|
20240412,183200,59939260,2055,2055,2055,2055,0
|
|
20240412,183100,59939260,2055,2055,2055,2055,0
|
|
20240412,183000,59939260,2055,2055,2055,2055,0
|
|
20240412,182900,59939260,2055,2055,2055,2055,0
|
|
20240412,182800,59939260,2055,2055,2055,2055,0
|
|
20240412,182700,59939260,2055,2055,2055,2055,0
|
|
20240412,182600,59939260,2055,2055,2055,2055,0
|
|
20240412,182500,59939260,2055,2055,2055,2055,0
|
|
20240412,182400,59939260,2055,2055,2055,2055,0
|
|
20240412,182300,59939260,2055,2055,2055,2055,0
|
|
20240412,182200,59939260,2055,2055,2055,2055,0
|
|
20240412,182100,59939260,2055,2055,2055,2055,0
|
|
20240412,182000,59939260,2055,2055,2055,2055,0
|
|
20240412,181900,59939260,2055,2055,2055,2055,0
|
|
20240412,181800,59939260,2055,2055,2055,2055,0
|
|
20240412,181700,59939260,2055,2055,2055,2055,0
|
|
20240412,181600,59939260,2055,2055,2055,2055,0
|
|
20240412,181500,59939260,2055,2055,2055,2055,324
|
|
20240412,181400,59939260,2055,2055,2055,2055,0
|
|
20240412,181300,59939260,2055,2055,2055,2055,0
|
|
20240412,181200,59939260,2055,2055,2055,2055,0
|
|
20240412,181100,59939260,2055,2055,2055,2055,0
|
|
20240412,181000,59939260,2055,2055,2055,2055,0
|
|
20240412,180900,59939260,2055,2055,2055,2055,0
|
|
20240412,180800,59939260,2055,2055,2055,2055,0
|
|
20240412,180700,59939260,2055,2055,2055,2055,0
|
|
20240412,180600,59939260,2055,2055,2055,2055,0
|
|
20240412,180500,59939260,2055,2055,2055,2055,0
|
|
20240412,180400,59939260,2055,2055,2055,2055,0
|
|
20240412,180300,59939260,2055,2055,2055,2055,0
|
|
20240412,180200,59939260,2055,2055,2055,2055,0
|
|
20240412,180100,59939260,2055,2055,2055,2055,0
|
|
20240412,180000,59939260,2055,2055,2055,2055,0
|
|
20240412,175900,59939260,2055,2055,2055,2055,0
|
|
20240412,175800,59939260,2055,2055,2055,2055,0
|
|
20240412,175700,59939260,2055,2055,2055,2055,0
|
|
20240412,175600,59939260,2055,2055,2055,2055,0
|
|
20240412,175500,59939260,2055,2055,2055,2055,0
|
|
20240412,175400,59939260,2055,2055,2055,2055,0
|
|
20240412,175300,59939260,2055,2055,2055,2055,0
|
|
20240412,175200,59939260,2055,2055,2055,2055,0
|
|
20240412,175100,59939260,2055,2055,2055,2055,0
|
|
20240412,175000,59939260,2055,2055,2055,2055,0
|
|
20240412,174900,59939260,2055,2055,2055,2055,0
|
|
20240412,174800,59939260,2055,2055,2055,2055,0
|
|
20240412,174700,59939260,2055,2055,2055,2055,0
|
|
20240412,174600,59939260,2055,2055,2055,2055,0
|
|
20240412,174500,59939260,2055,2055,2055,2055,324
|
|
20240412,174400,59939260,2055,2055,2055,2055,0
|
|
20240412,174300,59939260,2055,2055,2055,2055,0
|
|
20240412,174200,59939260,2055,2055,2055,2055,0
|
|
20240412,174100,59939260,2055,2055,2055,2055,0
|
|
20240412,174000,59939260,2055,2055,2055,2055,0
|
|
20240412,173900,59939260,2055,2055,2055,2055,0
|
|
20240412,173800,59939260,2055,2055,2055,2055,0
|
|
20240412,173700,59939260,2055,2055,2055,2055,0
|
|
20240412,173600,59939260,2055,2055,2055,2055,0
|
|
20240412,173500,59939260,2055,2055,2055,2055,0
|
|
20240412,173400,59939260,2055,2055,2055,2055,0
|
|
20240412,173300,59939260,2055,2055,2055,2055,0
|
|
20240412,173200,59939260,2055,2055,2055,2055,0
|
|
20240412,173100,59939260,2055,2055,2055,2055,0
|
|
20240412,173000,59939260,2055,2055,2055,2055,0
|
|
20240412,172900,59939260,2055,2055,2055,2055,0
|
|
20240412,172800,59939260,2055,2055,2055,2055,0
|
|
20240412,172700,59939260,2055,2055,2055,2055,0
|
|
20240412,172600,59939260,2055,2055,2055,2055,0
|
|
20240412,172500,59939260,2055,2055,2055,2055,0
|
|
20240412,172400,59939260,2055,2055,2055,2055,0
|
|
20240412,172300,59939260,2055,2055,2055,2055,0
|
|
20240412,172200,59939260,2055,2055,2055,2055,0
|
|
20240412,172100,59939260,2055,2055,2055,2055,0
|
|
20240412,172000,59939260,2055,2055,2055,2055,0
|
|
20240412,171900,59939260,2055,2055,2055,2055,0
|
|
20240412,171800,59939260,2055,2055,2055,2055,0
|
|
20240412,171700,59939260,2055,2055,2055,2055,0
|
|
20240412,171600,59939260,2055,2055,2055,2055,0
|
|
20240412,171500,59939260,2055,2055,2055,2055,324
|
|
20240412,171400,59939260,2055,2055,2055,2055,0
|
|
20240412,171300,59939260,2055,2055,2055,2055,0
|
|
20240412,171200,59939260,2055,2055,2055,2055,0
|
|
20240412,171100,59939260,2055,2055,2055,2055,0
|
|
20240412,171000,59939260,2055,2055,2055,2055,0
|
|
20240412,170900,59939260,2055,2055,2055,2055,0
|
|
20240412,170800,59939260,2055,2055,2055,2055,0
|
|
20240412,170700,59939260,2055,2055,2055,2055,0
|
|
20240412,170600,59939260,2055,2055,2055,2055,0
|
|
20240412,170500,59939260,2055,2055,2055,2055,0
|
|
20240412,170400,59939260,2055,2055,2055,2055,0
|
|
20240412,170300,59939260,2055,2055,2055,2055,0
|
|
20240412,170200,59939260,2055,2055,2055,2055,0
|
|
20240412,170100,59939260,2055,2055,2055,2055,0
|
|
20240412,170000,59939260,2055,2055,2055,2055,0
|
|
20240412,165900,59939260,2055,2055,2055,2055,0
|
|
20240412,165800,59939260,2055,2055,2055,2055,0
|
|
20240412,165700,59939260,2055,2055,2055,2055,0
|
|
20240412,165600,59939260,2055,2055,2055,2055,0
|
|
20240412,165500,59939260,2055,2055,2055,2055,0
|
|
20240412,165400,59939260,2055,2055,2055,2055,0
|
|
20240412,165300,59939260,2055,2055,2055,2055,0
|
|
20240412,165200,59939260,2055,2055,2055,2055,0
|
|
20240412,165100,59939260,2055,2055,2055,2055,0
|
|
20240412,165000,59939260,2055,2055,2055,2055,0
|
|
20240412,164900,59939260,2055,2055,2055,2055,0
|
|
20240412,164800,59939260,2055,2055,2055,2055,0
|
|
20240412,164700,59939260,2055,2055,2055,2055,0
|
|
20240412,164600,59939260,2055,2055,2055,2055,0
|
|
20240412,164500,59939260,2055,2055,2055,2055,324
|
|
20240412,164400,59939260,2055,2055,2055,2055,0
|
|
20240412,164300,59939260,2055,2055,2055,2055,0
|
|
20240412,164200,59939260,2055,2055,2055,2055,0
|
|
20240412,164100,59939260,2055,2055,2055,2055,0
|
|
20240412,164000,59939260,2055,2055,2055,2055,0
|
|
20240412,163900,59939260,2055,2055,2055,2055,0
|
|
20240412,163800,59939260,2055,2055,2055,2055,0
|
|
20240412,163700,59939260,2055,2055,2055,2055,0
|
|
20240412,163600,59939260,2055,2055,2055,2055,0
|
|
20240412,163500,59939260,2055,2055,2055,2055,0
|
|
20240412,163400,59939260,2055,2055,2055,2055,0
|
|
20240412,163300,59939260,2055,2055,2055,2055,0
|
|
20240412,163200,59939260,2055,2055,2055,2055,0
|
|
20240412,163100,59939260,2055,2055,2055,2055,0
|
|
20240412,163000,59939260,2055,2055,2055,2055,0
|
|
20240412,162900,59939260,2055,2055,2055,2055,0
|
|
20240412,162800,59939260,2055,2055,2055,2055,0
|
|
20240412,162700,59939260,2055,2055,2055,2055,0
|
|
20240412,162600,59939260,2055,2055,2055,2055,0
|
|
20240412,162500,59939260,2055,2055,2055,2055,0
|
|
20240412,162400,59939260,2055,2055,2055,2055,0
|
|
20240412,162300,59939260,2055,2055,2055,2055,0
|
|
20240412,162200,59939260,2055,2055,2055,2055,0
|
|
20240412,162100,59939260,2055,2055,2055,2055,0
|
|
20240412,162000,59939260,2055,2055,2055,2055,0
|
|
20240412,161900,59939260,2055,2055,2055,2055,0
|
|
20240412,161800,59939260,2055,2055,2055,2055,0
|
|
20240412,161700,59939260,2055,2055,2055,2055,0
|
|
20240412,161600,59939260,2055,2055,2055,2055,0
|
|
20240412,161500,59939260,2055,2055,2055,2055,324
|
|
20240412,161400,59939260,2055,2055,2055,2055,0
|
|
20240412,161300,59939260,2055,2055,2055,2055,0
|
|
20240412,161200,59939260,2055,2055,2055,2055,0
|
|
20240412,161100,59939260,2055,2055,2055,2055,0
|
|
20240412,161000,59939260,2055,2055,2055,2055,0
|
|
20240412,160900,59939260,2055,2055,2055,2055,0
|
|
20240412,160800,59939260,2055,2055,2055,2055,0
|
|
20240412,160700,59939260,2055,2055,2055,2055,0
|
|
20240412,160600,59939260,2055,2055,2055,2055,0
|
|
20240412,160500,59939260,2055,2055,2055,2055,0
|
|
20240412,160400,59939260,2055,2055,2055,2055,0
|
|
20240412,160300,59939260,2055,2055,2055,2055,0
|
|
20240412,160200,59939260,2055,2055,2055,2055,0
|
|
20240412,160100,59939260,2055,2055,2055,2055,0
|
|
20240412,160000,59939260,2055,2055,2055,2055,0
|
|
20240412,155900,59939260,2055,2055,2055,2055,0
|
|
20240412,155800,59939260,2055,2055,2055,2055,0
|
|
20240412,155700,59939260,2055,2055,2055,2055,0
|
|
20240412,155600,59939260,2055,2055,2055,2055,0
|
|
20240412,155500,59939260,2055,2055,2055,2055,0
|
|
20240412,155400,59939260,2055,2055,2055,2055,0
|
|
20240412,155300,59939260,2055,2055,2055,2055,0
|
|
20240412,155200,59939260,2055,2055,2055,2055,0
|
|
20240412,155100,59939260,2055,2055,2055,2055,0
|
|
20240412,155000,59939260,2055,2055,2055,2055,0
|
|
20240412,154900,59939260,2055,2055,2055,2055,0
|
|
20240412,154800,59939260,2055,2055,2055,2055,0
|
|
20240412,154700,59939260,2055,2055,2055,2055,0
|
|
20240412,154600,59939260,2055,2055,2055,2055,0
|
|
20240412,154500,59939260,2055,2055,2055,2055,324
|
|
20240412,154400,59939260,2055,2055,2055,2055,0
|
|
20240412,154300,59939260,2055,2055,2055,2055,0
|
|
20240412,154200,59939260,2055,2055,2055,2055,0
|
|
20240412,154100,59939260,2055,2055,2055,2055,0
|
|
20240412,154000,59939260,2055,2055,2055,2055,0
|
|
20240412,153900,59939260,2055,2055,2055,2055,0
|
|
20240412,153800,59939260,2055,2055,2055,2055,0
|
|
20240412,153700,59939260,2055,2055,2055,2055,0
|
|
20240412,153600,59939260,2055,2055,2055,2055,0
|
|
20240412,153500,59939260,2055,2055,2055,2055,0
|
|
20240412,153400,59939260,2055,2055,2055,2055,0
|
|
20240412,153300,59939260,2055,2055,2055,2055,0
|
|
20240412,153200,59939260,2055,2055,2055,2055,0
|
|
20240412,153100,59939260,2055,2055,2055,2055,0
|
|
20240412,153000,59939260,2055,2055,2055,2055,324
|
|
20240412,152900,59273440,2055,2055,2055,2055,0
|
|
20240412,152800,59273440,2055,2055,2055,2055,0
|
|
20240412,152700,59273440,2055,2055,2055,2055,0
|
|
20240412,152600,59273440,2055,2055,2055,2055,0
|
|
20240412,152500,59273440,2055,2055,2055,2055,0
|
|
20240412,152400,59273440,2055,2055,2055,2055,0
|
|
20240412,152300,59273440,2055,2055,2055,2055,0
|
|
20240412,152200,59273440,2055,2055,2055,2055,0
|
|
20240412,152100,59273440,2055,2055,2055,2055,0
|
|
20240412,152000,59273440,2055,2055,2055,2055,0
|
|
20240412,151900,59273440,2055,2040,2055,2040,45
|
|
20240412,151800,59181625,2055,2050,2055,2050,60
|
|
20240412,151700,59058620,2045,2045,2045,2045,0
|
|
20240412,151600,59058620,2045,2045,2045,2045,3
|
|
20240412,151500,59052485,2045,2045,2045,2045,0
|
|
20240412,151400,59052485,2045,2050,2050,2045,46
|
|
20240412,151300,58958205,2055,2055,2055,2055,0
|
|
20240412,151200,58958205,2055,2055,2055,2055,3
|
|
20240412,151100,58952040,2055,2055,2055,2055,0
|
|
20240412,151000,58952040,2055,2055,2055,2055,0
|
|
20240412,150900,58952040,2055,2055,2055,2055,3
|
|
20240412,150800,58945875,2055,2055,2055,2055,0
|
|
20240412,150700,58945875,2055,2055,2055,2055,0
|
|
20240412,150600,58945875,2055,2055,2055,2055,1
|
|
20240412,150500,58943820,2045,2045,2045,2045,39
|
|
20240412,150400,58864065,2045,2045,2045,2045,0
|
|
20240412,150300,58864065,2045,2055,2055,2045,8
|
|
20240412,150200,58847675,2055,2055,2055,2055,0
|
|
20240412,150100,58847675,2055,2055,2055,2055,0
|
|
20240412,150000,58847675,2055,2055,2055,2055,3
|
|
20240412,145900,58841510,2055,2055,2055,2055,0
|
|
20240412,145800,58841510,2055,2055,2055,2055,0
|
|
20240412,145700,58841510,2055,2055,2055,2055,3
|
|
20240412,145600,58835345,2055,2050,2055,2050,204
|
|
20240412,145500,58417140,2055,2055,2055,2055,0
|
|
20240412,145400,58417140,2055,2055,2055,2055,3
|
|
20240412,145300,58410975,2055,2055,2055,2055,0
|
|
20240412,145200,58410975,2055,2055,2055,2055,0
|
|
20240412,145100,58410975,2055,2050,2055,2050,410
|
|
20240412,145000,57570435,2045,2045,2045,2045,400
|
|
20240412,144900,56752435,2050,2050,2050,2050,0
|
|
20240412,144800,56752435,2050,2050,2050,2045,25
|
|
20240412,144700,56701285,2050,2050,2050,2050,0
|
|
20240412,144600,56701285,2050,2050,2050,2050,0
|
|
20240412,144500,56701285,2050,2050,2050,2050,1
|
|
20240412,144400,56699235,2045,2045,2045,2045,133
|
|
20240412,144300,56427250,2050,2050,2050,2050,9
|
|
20240412,144200,56408800,2045,2045,2045,2045,4308
|
|
20240412,144100,47598940,2045,2045,2045,2045,0
|
|
20240412,144000,47598940,2045,2040,2045,2040,180
|
|
20240412,143900,47231720,2035,2035,2035,2035,274
|
|
20240412,143800,46674130,2025,2025,2025,2025,0
|
|
20240412,143700,46674130,2025,2025,2025,2025,1100
|
|
20240412,143600,44446630,2020,2050,2050,2020,1501
|
|
20240412,143500,41409795,2035,2035,2035,2035,1000
|
|
20240412,143400,39374795,2050,2050,2050,2050,1
|
|
20240412,143300,39372745,2035,2035,2035,2035,0
|
|
20240412,143200,39372745,2035,2035,2035,2035,0
|
|
20240412,143100,39372745,2035,2035,2035,2035,0
|
|
20240412,143000,39372745,2035,2050,2050,2035,11
|
|
20240412,142900,39350300,2050,2050,2050,2050,0
|
|
20240412,142800,39350300,2050,2050,2050,2050,0
|
|
20240412,142700,39350300,2050,2050,2050,2050,4
|
|
20240412,142600,39342100,2050,2050,2050,2050,0
|
|
20240412,142500,39342100,2050,2050,2050,2050,0
|
|
20240412,142400,39342100,2050,2050,2050,2050,4
|
|
20240412,142300,39333900,2050,2050,2050,2050,0
|
|
20240412,142200,39333900,2050,2050,2050,2050,0
|
|
20240412,142100,39333900,2050,2050,2050,2050,4
|
|
20240412,142000,39325700,2050,2050,2050,2050,0
|
|
20240412,141900,39325700,2050,2050,2050,2050,0
|
|
20240412,141800,39325700,2050,2050,2050,2050,4
|
|
20240412,141700,39317500,2050,2050,2050,2050,0
|
|
20240412,141600,39317500,2050,2050,2050,2050,1
|
|
20240412,141500,39315450,2035,2035,2035,2035,0
|
|
20240412,141400,39315450,2035,2035,2035,2035,0
|
|
20240412,141300,39315450,2035,2035,2035,2035,7
|
|
20240412,141200,39301205,2050,2050,2050,2050,4
|
|
20240412,141100,39293005,2050,2050,2050,2050,0
|
|
20240412,141000,39293005,2050,2050,2050,2050,0
|
|
20240412,140900,39293005,2050,2050,2050,2050,4
|
|
20240412,140800,39284805,2050,2050,2050,2050,0
|
|
20240412,140700,39284805,2050,2050,2050,2050,0
|
|
20240412,140600,39284805,2050,2050,2050,2050,4
|
|
20240412,140500,39276605,2050,2050,2050,2050,0
|
|
20240412,140400,39276605,2050,2050,2050,2050,0
|
|
20240412,140300,39276605,2050,2050,2050,2050,4
|
|
20240412,140200,39268405,2050,2050,2050,2050,0
|
|
20240412,140100,39268405,2050,2050,2050,2050,0
|
|
20240412,140000,39268405,2050,2050,2050,2050,4
|
|
20240412,135900,39260205,2050,2050,2050,2050,0
|
|
20240412,135800,39260205,2050,2050,2050,2050,1
|
|
20240412,135700,39258155,2035,2035,2035,2035,0
|
|
20240412,135600,39258155,2035,2045,2050,2035,9
|
|
20240412,135500,39239815,2030,2030,2030,2030,0
|
|
20240412,135400,39239815,2030,2050,2050,2030,5
|
|
20240412,135300,39229585,2050,2050,2050,2050,0
|
|
20240412,135200,39229585,2050,2050,2050,2050,0
|
|
20240412,135100,39229585,2050,2050,2050,2050,1
|
|
20240412,135000,39227535,2030,2030,2030,2030,0
|
|
20240412,134900,39227535,2030,2030,2030,2030,46
|
|
20240412,134800,39134155,2040,2040,2040,2040,4
|
|
20240412,134700,39125995,2040,2040,2040,2040,0
|
|
20240412,134600,39125995,2040,2040,2040,2040,0
|
|
20240412,134500,39125995,2040,2040,2040,2040,4
|
|
20240412,134400,39117835,2040,2040,2040,2040,0
|
|
20240412,134300,39117835,2040,2040,2040,2040,0
|
|
20240412,134200,39117835,2040,2040,2040,2040,4
|
|
20240412,134100,39109675,2045,2045,2045,2045,0
|
|
20240412,134000,39109675,2045,2050,2050,2045,324
|
|
20240412,133900,38445845,2050,2055,2055,2050,11
|
|
20240412,133800,38423275,2055,2055,2055,2055,0
|
|
20240412,133700,38423275,2055,2055,2055,2055,2433
|
|
20240412,133600,33423460,2055,2055,2055,2055,16
|
|
20240412,133500,33390580,2055,2055,2055,2055,0
|
|
20240412,133400,33390580,2055,2055,2055,2055,0
|
|
20240412,133300,33390580,2055,2055,2055,2055,4
|
|
20240412,133200,33382360,2055,2055,2055,2055,0
|
|
20240412,133100,33382360,2055,2055,2055,2055,0
|
|
20240412,133000,33382360,2055,2055,2055,2055,4
|
|
20240412,132900,33374140,2055,2055,2055,2055,0
|
|
20240412,132800,33374140,2055,2055,2055,2055,0
|
|
20240412,132700,33374140,2055,2055,2055,2055,1
|
|
20240412,132600,33372085,2050,2050,2050,2050,0
|
|
20240412,132500,33372085,2050,2050,2050,2050,0
|
|
20240412,132400,33372085,2050,2050,2050,2050,0
|
|
20240412,132300,33372085,2050,2050,2050,2050,0
|
|
20240412,132200,33372085,2050,2050,2050,2050,7
|
|
20240412,132100,33357735,2055,2055,2055,2055,4
|
|
20240412,132000,33349515,2055,2055,2055,2055,0
|
|
20240412,131900,33349515,2055,2055,2055,2055,0
|
|
20240412,131800,33349515,2055,2055,2055,2055,4
|
|
20240412,131700,33341295,2055,2055,2055,2055,0
|
|
20240412,131600,33341295,2055,2055,2055,2055,0
|
|
20240412,131500,33341295,2055,2055,2055,2055,4
|
|
20240412,131400,33333075,2055,2055,2055,2055,201
|
|
20240412,131300,32920020,2050,2050,2050,2050,0
|
|
20240412,131200,32920020,2050,2050,2050,2050,0
|
|
20240412,131100,32920020,2050,2050,2050,2050,0
|
|
20240412,131000,32920020,2050,2050,2050,2050,0
|
|
20240412,130900,32920020,2050,2050,2050,2050,0
|
|
20240412,130800,32920020,2050,2050,2050,2050,0
|
|
20240412,130700,32920020,2050,2050,2050,2050,0
|
|
20240412,130600,32920020,2050,2050,2050,2050,0
|
|
20240412,130500,32920020,2050,2050,2050,2050,7
|
|
20240412,130400,32905670,2050,2050,2050,2050,0
|
|
20240412,130300,32905670,2050,2050,2050,2050,54
|
|
20240412,130200,32794970,2050,2050,2050,2050,0
|
|
20240412,130100,32794970,2050,2050,2050,2050,0
|
|
20240412,130000,32794970,2050,2070,2070,2050,5
|
|
20240412,125900,32784640,2070,2070,2070,2070,0
|
|
20240412,125800,32784640,2070,2070,2070,2070,0
|
|
20240412,125700,32784640,2070,2070,2070,2070,1
|
|
20240412,125600,32782570,2050,2055,2055,2050,194
|
|
20240412,125500,32384265,2055,2055,2055,2055,0
|
|
20240412,125400,32384265,2055,2055,2055,2055,0
|
|
20240412,125300,32384265,2055,2055,2055,2055,500
|
|
20240412,125200,31356765,2055,2055,2055,2055,0
|
|
20240412,125100,31356765,2055,2055,2055,2055,0
|
|
20240412,125000,31356765,2055,2055,2055,2055,0
|
|
20240412,124900,31356765,2055,2055,2055,2055,0
|
|
20240412,124800,31356765,2055,2065,2065,2055,299
|
|
20240412,124700,30740840,2060,2060,2060,2060,0
|
|
20240412,124600,30740840,2060,2060,2060,2060,0
|
|
20240412,124500,30740840,2060,2060,2060,2060,0
|
|
20240412,124400,30740840,2060,2060,2060,2060,0
|
|
20240412,124300,30740840,2060,2060,2060,2060,0
|
|
20240412,124200,30740840,2060,2060,2060,2060,0
|
|
20240412,124100,30740840,2060,2060,2060,2060,0
|
|
20240412,124000,30740840,2060,2060,2060,2060,0
|
|
20240412,123900,30740840,2060,2060,2060,2060,0
|
|
20240412,123800,30740840,2060,2060,2060,2060,0
|
|
20240412,123700,30740840,2060,2060,2060,2060,0
|
|
20240412,123600,30740840,2060,2060,2060,2060,0
|
|
20240412,123500,30740840,2060,2060,2060,2060,0
|
|
20240412,123400,30740840,2060,2060,2060,2060,0
|
|
20240412,123300,30740840,2060,2060,2060,2060,0
|
|
20240412,123200,30740840,2060,2060,2060,2060,0
|
|
20240412,123100,30740840,2060,2065,2065,2060,7
|
|
20240412,123000,30726395,2070,2070,2070,2070,4
|
|
20240412,122900,30718115,2070,2070,2070,2070,46
|
|
20240412,122800,30622895,2070,2070,2070,2070,0
|
|
20240412,122700,30622895,2070,2070,2070,2070,0
|
|
20240412,122600,30622895,2070,2070,2070,2070,0
|
|
20240412,122500,30622895,2070,2070,2070,2070,0
|
|
20240412,122400,30622895,2070,2070,2070,2070,0
|
|
20240412,122300,30622895,2070,2070,2070,2070,0
|
|
20240412,122200,30622895,2070,2070,2070,2070,0
|
|
20240412,122100,30622895,2070,2070,2070,2070,0
|
|
20240412,122000,30622895,2070,2070,2070,2070,192
|
|
20240412,121900,30225455,2080,2070,2080,2070,301
|
|
20240412,121800,29602375,2070,2080,2080,2070,124
|
|
20240412,121700,29345655,2080,2075,2080,2075,18
|
|
20240412,121600,29308300,2070,2070,2070,2070,0
|
|
20240412,121500,29308300,2070,2070,2070,2070,0
|
|
20240412,121400,29308300,2070,2070,2070,2070,11
|
|
20240412,121300,29285530,2070,2070,2070,2070,0
|
|
20240412,121200,29285530,2070,2070,2070,2070,0
|
|
20240412,121100,29285530,2070,2070,2070,2070,0
|
|
20240412,121000,29285530,2070,2070,2070,2070,0
|
|
20240412,120900,29285530,2070,2070,2070,2070,0
|
|
20240412,120800,29285530,2070,2070,2070,2070,0
|
|
20240412,120700,29285530,2070,2070,2070,2070,0
|
|
20240412,120600,29285530,2070,2070,2070,2070,0
|
|
20240412,120500,29285530,2070,2070,2070,2070,0
|
|
20240412,120400,29285530,2070,2070,2070,2070,0
|
|
20240412,120300,29285530,2070,2070,2070,2070,300
|
|
20240412,120200,28664530,2070,2070,2070,2070,0
|
|
20240412,120100,28664530,2070,2070,2070,2070,400
|
|
20240412,120000,27836530,2070,2070,2070,2070,0
|
|
20240412,115900,27836530,2070,2070,2070,2070,0
|
|
20240412,115800,27836530,2070,2070,2070,2070,0
|
|
20240412,115700,27836530,2070,2070,2070,2070,8
|
|
20240412,115600,27819970,2070,2070,2070,2070,0
|
|
20240412,115500,27819970,2070,2070,2070,2070,0
|
|
20240412,115400,27819970,2070,2070,2070,2070,0
|
|
20240412,115300,27819970,2070,2070,2070,2070,0
|
|
20240412,115200,27819970,2070,2070,2070,2070,0
|
|
20240412,115100,27819970,2070,2070,2070,2070,0
|
|
20240412,115000,27819970,2070,2070,2070,2070,0
|
|
20240412,114900,27819970,2070,2070,2070,2070,0
|
|
20240412,114800,27819970,2070,2070,2070,2070,0
|
|
20240412,114700,27819970,2070,2070,2070,2070,0
|
|
20240412,114600,27819970,2070,2070,2070,2070,0
|
|
20240412,114500,27819970,2070,2070,2070,2070,0
|
|
20240412,114400,27819970,2070,2070,2070,2070,0
|
|
20240412,114300,27819970,2070,2070,2070,2070,0
|
|
20240412,114200,27819970,2070,2070,2070,2070,0
|
|
20240412,114100,27819970,2070,2070,2070,2070,0
|
|
20240412,114000,27819970,2070,2070,2070,2070,11
|
|
20240412,113900,27797200,2075,2075,2075,2075,4
|
|
20240412,113800,27788900,2075,2075,2075,2075,0
|
|
20240412,113700,27788900,2075,2075,2075,2075,10
|
|
20240412,113600,27768150,2075,2075,2075,2075,4
|
|
20240412,113500,27759850,2075,2075,2075,2075,0
|
|
20240412,113400,27759850,2075,2075,2075,2075,8
|
|
20240412,113300,27743250,2070,2070,2070,2070,0
|
|
20240412,113200,27743250,2070,2070,2070,2070,0
|
|
20240412,113100,27743250,2070,2070,2070,2070,0
|
|
20240412,113000,27743250,2070,2070,2070,2070,0
|
|
20240412,112900,27743250,2070,2070,2070,2070,0
|
|
20240412,112800,27743250,2070,2070,2070,2070,0
|
|
20240412,112700,27743250,2070,2070,2070,2070,0
|
|
20240412,112600,27743250,2070,2070,2070,2070,0
|
|
20240412,112500,27743250,2070,2070,2070,2070,0
|
|
20240412,112400,27743250,2070,2070,2070,2070,0
|
|
20240412,112300,27743250,2070,2070,2070,2070,8
|
|
20240412,112200,27726690,2075,2075,2075,2075,15
|
|
20240412,112100,27695565,2075,2080,2080,2075,5
|
|
20240412,112000,27685170,2080,2080,2080,2080,0
|
|
20240412,111900,27685170,2080,2075,2080,2075,15
|
|
20240412,111800,27654040,2075,2075,2075,2075,4
|
|
20240412,111700,27645740,2075,2075,2075,2075,0
|
|
20240412,111600,27645740,2075,2075,2075,2075,32
|
|
20240412,111500,27579340,2080,2080,2080,2080,4
|
|
20240412,111400,27571020,2080,2075,2080,2075,19
|
|
20240412,111300,27531590,2070,2070,2070,2070,0
|
|
20240412,111200,27531590,2070,2070,2070,2070,0
|
|
20240412,111100,27531590,2070,2070,2070,2070,0
|
|
20240412,111000,27531590,2070,2070,2070,2070,0
|
|
20240412,110900,27531590,2070,2070,2070,2070,0
|
|
20240412,110800,27531590,2070,2070,2070,2070,0
|
|
20240412,110700,27531590,2070,2070,2070,2070,0
|
|
20240412,110600,27531590,2070,2080,2080,2070,12
|
|
20240412,110500,27506710,2080,2080,2080,2080,0
|
|
20240412,110400,27506710,2080,2080,2080,2080,0
|
|
20240412,110300,27506710,2080,2080,2080,2080,4
|
|
20240412,110200,27498390,2080,2080,2080,2080,0
|
|
20240412,110100,27498390,2080,2080,2080,2080,0
|
|
20240412,110000,27498390,2080,2080,2080,2080,4
|
|
20240412,105900,27490070,2080,2080,2080,2080,0
|
|
20240412,105800,27490070,2080,2080,2080,2080,0
|
|
20240412,105700,27490070,2080,2080,2080,2080,1
|
|
20240412,105600,27487990,2070,2070,2070,2070,0
|
|
20240412,105500,27487990,2070,2070,2070,2070,0
|
|
20240412,105400,27487990,2070,2070,2070,2070,0
|
|
20240412,105300,27487990,2070,2070,2070,2070,0
|
|
20240412,105200,27487990,2070,2070,2070,2070,0
|
|
20240412,105100,27487990,2070,2070,2070,2070,0
|
|
20240412,105000,27487990,2070,2070,2070,2070,0
|
|
20240412,104900,27487990,2070,2075,2075,2070,8
|
|
20240412,104800,27471400,2080,2080,2080,2080,4
|
|
20240412,104700,27463080,2080,2080,2080,2080,1
|
|
20240412,104600,27461000,2080,2080,2080,2080,0
|
|
20240412,104500,27461000,2080,2080,2080,2080,4
|
|
20240412,104400,27452680,2080,2080,2080,2080,1
|
|
20240412,104300,27450600,2075,2075,2075,2075,151
|
|
20240412,104200,27137275,2075,2075,2075,2075,4
|
|
20240412,104100,27128975,2075,2075,2075,2075,0
|
|
20240412,104000,27128975,2075,2075,2075,2075,50
|
|
20240412,103900,27025225,2075,2075,2075,2075,4
|
|
20240412,103800,27016925,2075,2075,2075,2075,1
|
|
20240412,103700,27014850,2070,2070,2070,2070,0
|
|
20240412,103600,27014850,2070,2070,2070,2070,0
|
|
20240412,103500,27014850,2070,2070,2070,2070,5
|
|
20240412,103400,27004500,2070,2070,2070,2070,0
|
|
20240412,103300,27004500,2070,2070,2070,2070,0
|
|
20240412,103200,27004500,2070,2070,2070,2070,8
|
|
20240412,103100,26987940,2070,2070,2070,2070,0
|
|
20240412,103000,26987940,2070,2070,2070,2070,137
|
|
20240412,102900,26704350,2070,2070,2070,2070,1
|
|
20240412,102800,26702280,2065,2065,2065,2065,0
|
|
20240412,102700,26702280,2065,2065,2065,2065,0
|
|
20240412,102600,26702280,2065,2065,2065,2065,0
|
|
20240412,102500,26702280,2065,2065,2065,2065,0
|
|
20240412,102400,26702280,2065,2065,2065,2065,14
|
|
20240412,102300,26673370,2065,2065,2065,2065,0
|
|
20240412,102200,26673370,2065,2065,2065,2065,0
|
|
20240412,102100,26673370,2065,2065,2065,2065,0
|
|
20240412,102000,26673370,2065,2065,2065,2065,0
|
|
20240412,101900,26673370,2065,2065,2065,2065,0
|
|
20240412,101800,26673370,2065,2065,2065,2065,86
|
|
20240412,101700,26495780,2065,2065,2065,2065,0
|
|
20240412,101600,26495780,2065,2065,2065,2065,0
|
|
20240412,101500,26495780,2065,2065,2065,2065,8
|
|
20240412,101400,26479260,2065,2065,2065,2065,0
|
|
20240412,101300,26479260,2065,2065,2065,2065,0
|
|
20240412,101200,26479260,2065,2065,2065,2065,0
|
|
20240412,101100,26479260,2065,2065,2065,2065,0
|
|
20240412,101000,26479260,2065,2065,2065,2065,0
|
|
20240412,100900,26479260,2065,2080,2085,2065,14
|
|
20240412,100800,26450275,2085,2085,2085,2085,0
|
|
20240412,100700,26450275,2085,2085,2085,2085,0
|
|
20240412,100600,26450275,2085,2085,2085,2085,4
|
|
20240412,100500,26441935,2085,2085,2085,2085,0
|
|
20240412,100400,26441935,2085,2085,2085,2085,0
|
|
20240412,100300,26441935,2085,2085,2085,2085,124
|
|
20240412,100200,26183395,2085,2085,2085,2085,0
|
|
20240412,100100,26183395,2085,2085,2085,2085,0
|
|
20240412,100000,26183395,2085,2080,2085,2080,14
|
|
20240412,095900,26154270,2065,2065,2065,2065,0
|
|
20240412,095800,26154270,2065,2075,2085,2065,49
|
|
20240412,095700,26052540,2055,2080,2080,2055,5
|
|
20240412,095600,26042165,2080,2080,2080,2080,10
|
|
20240412,095500,26021365,2085,2050,2085,2050,2000
|
|
20240412,095400,21877455,2050,2050,2050,2050,4
|
|
20240412,095300,21869255,2050,2050,2050,2050,0
|
|
20240412,095200,21869255,2050,2050,2050,2050,0
|
|
20240412,095100,21869255,2050,2050,2050,2050,4
|
|
20240412,095000,21861055,2055,2055,2055,2055,0
|
|
20240412,094900,21861055,2055,2055,2055,2055,0
|
|
20240412,094800,21861055,2055,2055,2055,2055,4
|
|
20240412,094700,21852835,2055,2040,2055,2040,138
|
|
20240412,094600,21570160,2040,2040,2040,2040,0
|
|
20240412,094500,21570160,2040,2040,2040,2040,4
|
|
20240412,094400,21562000,2040,2040,2040,2040,47
|
|
20240412,094300,21466120,2050,2045,2050,2045,17
|
|
20240412,094200,21431350,2040,2040,2040,2040,0
|
|
20240412,094100,21431350,2040,2040,2040,2040,8
|
|
20240412,094000,21415030,2050,2050,2050,2045,71
|
|
20240412,093900,21269680,2050,2050,2050,2050,4
|
|
20240412,093800,21261480,2050,2050,2050,2050,0
|
|
20240412,093700,21261480,2050,2050,2050,2050,0
|
|
20240412,093600,21261480,2050,2050,2050,2050,4
|
|
20240412,093500,21253280,2050,2050,2050,2050,0
|
|
20240412,093400,21253280,2050,2050,2050,2050,0
|
|
20240412,093300,21253280,2050,2050,2050,2050,4
|
|
20240412,093200,21245080,2050,2045,2050,2045,1000
|
|
20240412,093100,19196665,2045,2045,2045,2045,0
|
|
20240412,093000,19196665,2045,2045,2045,2045,4
|
|
20240412,092900,19188485,2050,2035,2050,2035,1450
|
|
20240412,092800,16224500,2035,2035,2035,2035,0
|
|
20240412,092700,16224500,2035,2035,2035,2035,4
|
|
20240412,092600,16216360,2035,2035,2035,2035,50
|
|
20240412,092500,16114610,2020,2020,2020,2020,0
|
|
20240412,092400,16114610,2020,2035,2035,2020,12
|
|
20240412,092300,16090310,2035,2035,2035,2035,0
|
|
20240412,092200,16090310,2035,2035,2035,2035,0
|
|
20240412,092100,16090310,2035,2035,2035,2035,14
|
|
20240412,092000,16061820,2035,2035,2035,2035,100
|
|
20240412,091900,15858320,2035,2035,2035,2035,30
|
|
20240412,091800,15797270,2035,2035,2035,2035,4
|
|
20240412,091700,15789130,2035,2035,2035,2035,120
|
|
20240412,091600,15544930,2035,2035,2035,2035,34
|
|
20240412,091500,15475740,2010,2035,2035,2010,8
|
|
20240412,091400,15459560,2040,2040,2040,2040,0
|
|
20240412,091300,15459560,2040,2040,2040,2040,0
|
|
20240412,091200,15459560,2040,2040,2040,2040,4
|
|
20240412,091100,15451400,2040,2030,2045,2030,248
|
|
20240412,091000,14946815,2045,2015,2045,2015,3502
|
|
20240412,090900,7846895,2000,2020,2020,2000,3604
|
|
20240412,090800,638140,2020,2020,2020,2020,1
|
|
20240412,090700,636120,2010,2010,2010,2010,0
|
|
20240412,090600,636120,2010,2010,2010,2010,200
|
|
20240412,090500,234120,2010,2010,2010,2010,0
|
|
20240412,090400,234120,2010,2010,2010,2010,0
|
|
20240412,090300,234120,2010,2010,2010,2010,45
|
|
20240412,090200,143670,2010,2010,2010,2010,0
|
|
20240412,090100,143670,2010,2010,2010,2010,0
|
|
20240412,090000,143670,2010,2010,2010,2010,23
|