583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184000,470512565,2050,2050,2050,2050,3856
|
|
20240328,183900,470512565,2050,2050,2050,2050,0
|
|
20240328,183800,470512565,2050,2050,2050,2050,0
|
|
20240328,183700,470512565,2050,2050,2050,2050,0
|
|
20240328,183600,470512565,2050,2050,2050,2050,0
|
|
20240328,183500,470512565,2050,2050,2050,2050,0
|
|
20240328,183400,470512565,2050,2050,2050,2050,0
|
|
20240328,183300,470512565,2050,2050,2050,2050,0
|
|
20240328,183200,470512565,2050,2050,2050,2050,0
|
|
20240328,183100,470512565,2050,2050,2050,2050,0
|
|
20240328,183000,470512565,2050,2050,2050,2050,0
|
|
20240328,182900,470512565,2050,2050,2050,2050,0
|
|
20240328,182800,470512565,2050,2050,2050,2050,0
|
|
20240328,182700,470512565,2050,2050,2050,2050,0
|
|
20240328,182600,470512565,2050,2050,2050,2050,0
|
|
20240328,182500,470512565,2050,2050,2050,2050,0
|
|
20240328,182400,470512565,2050,2050,2050,2050,0
|
|
20240328,182300,470512565,2050,2050,2050,2050,0
|
|
20240328,182200,470512565,2050,2050,2050,2050,0
|
|
20240328,182100,470512565,2050,2050,2050,2050,0
|
|
20240328,182000,470512565,2050,2050,2050,2050,0
|
|
20240328,181900,470512565,2050,2050,2050,2050,0
|
|
20240328,181800,470512565,2050,2050,2050,2050,0
|
|
20240328,181700,470512565,2050,2050,2050,2050,0
|
|
20240328,181600,470512565,2050,2050,2050,2050,0
|
|
20240328,181500,470512565,2050,2050,2050,2050,0
|
|
20240328,181400,470512565,2050,2050,2050,2050,0
|
|
20240328,181300,470512565,2050,2050,2050,2050,0
|
|
20240328,181200,470512565,2050,2050,2050,2050,0
|
|
20240328,181100,470512565,2050,2050,2050,2050,0
|
|
20240328,181000,470512565,2050,2050,2050,2050,3856
|
|
20240328,180900,470512565,2050,2050,2050,2050,0
|
|
20240328,180800,470512565,2050,2050,2050,2050,0
|
|
20240328,180700,470512565,2050,2050,2050,2050,0
|
|
20240328,180600,470512565,2050,2050,2050,2050,0
|
|
20240328,180500,470512565,2050,2050,2050,2050,0
|
|
20240328,180400,470512565,2050,2050,2050,2050,0
|
|
20240328,180300,470512565,2050,2050,2050,2050,0
|
|
20240328,180200,470512565,2050,2050,2050,2050,0
|
|
20240328,180100,470512565,2050,2050,2050,2050,0
|
|
20240328,180000,470512565,2050,2050,2050,2050,0
|
|
20240328,175900,470512565,2050,2050,2050,2050,0
|
|
20240328,175800,470512565,2050,2050,2050,2050,0
|
|
20240328,175700,470512565,2050,2050,2050,2050,0
|
|
20240328,175600,470512565,2050,2050,2050,2050,0
|
|
20240328,175500,470512565,2050,2050,2050,2050,0
|
|
20240328,175400,470512565,2050,2050,2050,2050,0
|
|
20240328,175300,470512565,2050,2050,2050,2050,0
|
|
20240328,175200,470512565,2050,2050,2050,2050,0
|
|
20240328,175100,470512565,2050,2050,2050,2050,0
|
|
20240328,175000,470512565,2050,2050,2050,2050,0
|
|
20240328,174900,470512565,2050,2050,2050,2050,0
|
|
20240328,174800,470512565,2050,2050,2050,2050,0
|
|
20240328,174700,470512565,2050,2050,2050,2050,0
|
|
20240328,174600,470512565,2050,2050,2050,2050,0
|
|
20240328,174500,470512565,2050,2050,2050,2050,0
|
|
20240328,174400,470512565,2050,2050,2050,2050,0
|
|
20240328,174300,470512565,2050,2050,2050,2050,0
|
|
20240328,174200,470512565,2050,2050,2050,2050,0
|
|
20240328,174100,470512565,2050,2050,2050,2050,0
|
|
20240328,174000,470512565,2050,2050,2050,2050,3856
|
|
20240328,173900,470512565,2050,2050,2050,2050,0
|
|
20240328,173800,470512565,2050,2050,2050,2050,0
|
|
20240328,173700,470512565,2050,2050,2050,2050,0
|
|
20240328,173600,470512565,2050,2050,2050,2050,0
|
|
20240328,173500,470512565,2050,2050,2050,2050,0
|
|
20240328,173400,470512565,2050,2050,2050,2050,0
|
|
20240328,173300,470512565,2050,2050,2050,2050,0
|
|
20240328,173200,470512565,2050,2050,2050,2050,0
|
|
20240328,173100,470512565,2050,2050,2050,2050,0
|
|
20240328,173000,470512565,2050,2050,2050,2050,0
|
|
20240328,172900,470512565,2050,2050,2050,2050,0
|
|
20240328,172800,470512565,2050,2050,2050,2050,0
|
|
20240328,172700,470512565,2050,2050,2050,2050,0
|
|
20240328,172600,470512565,2050,2050,2050,2050,0
|
|
20240328,172500,470512565,2050,2050,2050,2050,0
|
|
20240328,172400,470512565,2050,2050,2050,2050,0
|
|
20240328,172300,470512565,2050,2050,2050,2050,0
|
|
20240328,172200,470512565,2050,2050,2050,2050,0
|
|
20240328,172100,470512565,2050,2050,2050,2050,0
|
|
20240328,172000,470512565,2050,2050,2050,2050,0
|
|
20240328,171900,470512565,2050,2050,2050,2050,0
|
|
20240328,171800,470512565,2050,2050,2050,2050,0
|
|
20240328,171700,470512565,2050,2050,2050,2050,0
|
|
20240328,171600,470512565,2050,2050,2050,2050,0
|
|
20240328,171500,470512565,2050,2050,2050,2050,0
|
|
20240328,171400,470512565,2050,2050,2050,2050,0
|
|
20240328,171300,470512565,2050,2050,2050,2050,0
|
|
20240328,171200,470512565,2050,2050,2050,2050,0
|
|
20240328,171100,470512565,2050,2050,2050,2050,0
|
|
20240328,171000,470512565,2050,2050,2050,2050,3856
|
|
20240328,170900,470512565,2050,2050,2050,2050,0
|
|
20240328,170800,470512565,2050,2050,2050,2050,0
|
|
20240328,170700,470512565,2050,2050,2050,2050,0
|
|
20240328,170600,470512565,2050,2050,2050,2050,0
|
|
20240328,170500,470512565,2050,2050,2050,2050,0
|
|
20240328,170400,470512565,2050,2050,2050,2050,0
|
|
20240328,170300,470512565,2050,2050,2050,2050,0
|
|
20240328,170200,470512565,2050,2050,2050,2050,0
|
|
20240328,170100,470512565,2050,2050,2050,2050,0
|
|
20240328,170000,470512565,2050,2050,2050,2050,0
|
|
20240328,165900,470512565,2050,2050,2050,2050,0
|
|
20240328,165800,470512565,2050,2050,2050,2050,0
|
|
20240328,165700,470512565,2050,2050,2050,2050,0
|
|
20240328,165600,470512565,2050,2050,2050,2050,0
|
|
20240328,165500,470512565,2050,2050,2050,2050,0
|
|
20240328,165400,470512565,2050,2050,2050,2050,0
|
|
20240328,165300,470512565,2050,2050,2050,2050,0
|
|
20240328,165200,470512565,2050,2050,2050,2050,0
|
|
20240328,165100,470512565,2050,2050,2050,2050,0
|
|
20240328,165000,470512565,2050,2050,2050,2050,0
|
|
20240328,164900,470512565,2050,2050,2050,2050,0
|
|
20240328,164800,470512565,2050,2050,2050,2050,0
|
|
20240328,164700,470512565,2050,2050,2050,2050,0
|
|
20240328,164600,470512565,2050,2050,2050,2050,0
|
|
20240328,164500,470512565,2050,2050,2050,2050,0
|
|
20240328,164400,470512565,2050,2050,2050,2050,0
|
|
20240328,164300,470512565,2050,2050,2050,2050,0
|
|
20240328,164200,470512565,2050,2050,2050,2050,0
|
|
20240328,164100,470512565,2050,2050,2050,2050,0
|
|
20240328,164000,470512565,2050,2050,2050,2050,3856
|
|
20240328,163900,470512565,2050,2050,2050,2050,0
|
|
20240328,163800,470512565,2050,2050,2050,2050,0
|
|
20240328,163700,470512565,2050,2050,2050,2050,0
|
|
20240328,163600,470512565,2050,2050,2050,2050,0
|
|
20240328,163500,470512565,2050,2050,2050,2050,0
|
|
20240328,163400,470512565,2050,2050,2050,2050,0
|
|
20240328,163300,470512565,2050,2050,2050,2050,0
|
|
20240328,163200,470512565,2050,2050,2050,2050,0
|
|
20240328,163100,470512565,2050,2050,2050,2050,0
|
|
20240328,163000,470512565,2050,2050,2050,2050,0
|
|
20240328,162900,470512565,2050,2050,2050,2050,0
|
|
20240328,162800,470512565,2050,2050,2050,2050,0
|
|
20240328,162700,470512565,2050,2050,2050,2050,0
|
|
20240328,162600,470512565,2050,2050,2050,2050,0
|
|
20240328,162500,470512565,2050,2050,2050,2050,0
|
|
20240328,162400,470512565,2050,2050,2050,2050,0
|
|
20240328,162300,470512565,2050,2050,2050,2050,0
|
|
20240328,162200,470512565,2050,2050,2050,2050,0
|
|
20240328,162100,470512565,2050,2050,2050,2050,0
|
|
20240328,162000,470512565,2050,2050,2050,2050,0
|
|
20240328,161900,470512565,2050,2050,2050,2050,0
|
|
20240328,161800,470512565,2050,2050,2050,2050,0
|
|
20240328,161700,470512565,2050,2050,2050,2050,0
|
|
20240328,161600,470512565,2050,2050,2050,2050,0
|
|
20240328,161500,470512565,2050,2050,2050,2050,0
|
|
20240328,161400,470512565,2050,2050,2050,2050,0
|
|
20240328,161300,470512565,2050,2050,2050,2050,0
|
|
20240328,161200,470512565,2050,2050,2050,2050,0
|
|
20240328,161100,470512565,2050,2050,2050,2050,0
|
|
20240328,161000,470512565,2050,2050,2050,2050,3856
|
|
20240328,160900,470512565,2050,2050,2050,2050,0
|
|
20240328,160800,470512565,2050,2050,2050,2050,0
|
|
20240328,160700,470512565,2050,2050,2050,2050,0
|
|
20240328,160600,470512565,2050,2050,2050,2050,0
|
|
20240328,160500,470512565,2050,2050,2050,2050,0
|
|
20240328,160400,470512565,2050,2050,2050,2050,0
|
|
20240328,160300,470512565,2050,2050,2050,2050,0
|
|
20240328,160200,470512565,2050,2050,2050,2050,0
|
|
20240328,160100,470512565,2050,2050,2050,2050,0
|
|
20240328,160000,470512565,2050,2050,2050,2050,0
|
|
20240328,155900,470512565,2050,2050,2050,2050,0
|
|
20240328,155800,470512565,2050,2050,2050,2050,0
|
|
20240328,155700,470512565,2050,2050,2050,2050,0
|
|
20240328,155600,470512565,2050,2050,2050,2050,0
|
|
20240328,155500,470512565,2050,2050,2050,2050,0
|
|
20240328,155400,470512565,2050,2050,2050,2050,0
|
|
20240328,155300,470512565,2050,2050,2050,2050,0
|
|
20240328,155200,470512565,2050,2050,2050,2050,0
|
|
20240328,155100,470512565,2050,2050,2050,2050,0
|
|
20240328,155000,470512565,2050,2050,2050,2050,0
|
|
20240328,154900,470512565,2050,2050,2050,2050,0
|
|
20240328,154800,470512565,2050,2050,2050,2050,0
|
|
20240328,154700,470512565,2050,2050,2050,2050,0
|
|
20240328,154600,470512565,2050,2050,2050,2050,0
|
|
20240328,154500,470512565,2050,2050,2050,2050,0
|
|
20240328,154400,470512565,2050,2050,2050,2050,0
|
|
20240328,154300,470512565,2050,2050,2050,2050,0
|
|
20240328,154200,470512565,2050,2050,2050,2050,0
|
|
20240328,154100,470512565,2050,2050,2050,2050,0
|
|
20240328,154000,470512565,2050,2050,2050,2050,3856
|
|
20240328,153900,470512565,2050,2050,2050,2050,0
|
|
20240328,153800,470512565,2050,2050,2050,2050,0
|
|
20240328,153700,470512565,2050,2050,2050,2050,0
|
|
20240328,153600,470512565,2050,2050,2050,2050,0
|
|
20240328,153500,470512565,2050,2050,2050,2050,0
|
|
20240328,153400,470512565,2050,2050,2050,2050,0
|
|
20240328,153300,470512565,2050,2050,2050,2050,0
|
|
20240328,153200,470512565,2050,2050,2050,2050,0
|
|
20240328,153100,470512565,2050,2050,2050,2050,0
|
|
20240328,153000,470512565,2050,2050,2050,2050,3856
|
|
20240328,152900,462607765,2040,2040,2040,2040,0
|
|
20240328,152800,462607765,2040,2040,2040,2040,0
|
|
20240328,152700,462607765,2040,2040,2040,2040,0
|
|
20240328,152600,462607765,2040,2040,2040,2040,0
|
|
20240328,152500,462607765,2040,2040,2040,2040,0
|
|
20240328,152400,462607765,2040,2040,2040,2040,0
|
|
20240328,152300,462607765,2040,2040,2040,2040,0
|
|
20240328,152200,462607765,2040,2040,2040,2040,0
|
|
20240328,152100,462607765,2040,2040,2040,2040,0
|
|
20240328,152000,462607765,2040,2040,2040,2040,0
|
|
20240328,151900,462607765,2040,2055,2055,2040,532
|
|
20240328,151800,461520820,2055,2055,2055,2055,10
|
|
20240328,151700,461500270,2045,2050,2050,2045,5069
|
|
20240328,151600,451109425,2050,2050,2050,2050,0
|
|
20240328,151500,451109425,2050,2050,2050,2050,4
|
|
20240328,151400,451101225,2040,2050,2050,2040,295
|
|
20240328,151300,450499415,2045,2050,2050,2045,152
|
|
20240328,151200,450187845,2050,2050,2050,2050,0
|
|
20240328,151100,450187845,2050,2045,2050,2040,136
|
|
20240328,151000,449910275,2040,2045,2045,2040,511
|
|
20240328,150900,448865335,2045,2045,2045,2045,1
|
|
20240328,150800,448863290,2040,2040,2040,2040,415
|
|
20240328,150700,448016690,2045,2040,2045,2040,81
|
|
20240328,150600,447851275,2040,2045,2045,2040,2012
|
|
20240328,150500,443736940,2040,2040,2040,2040,0
|
|
20240328,150400,443736940,2040,2050,2050,2040,663
|
|
20240328,150300,442377920,2040,2045,2045,2040,91
|
|
20240328,150200,442191835,2040,2050,2050,2040,255
|
|
20240328,150100,441669135,2050,2050,2050,2050,1
|
|
20240328,150000,441667085,2040,2050,2050,2040,102
|
|
20240328,145900,441458005,2040,2040,2040,2040,4
|
|
20240328,145800,441449845,2040,2045,2045,2040,214
|
|
20240328,145700,441013250,2050,2050,2050,2050,0
|
|
20240328,145600,441013250,2050,2050,2050,2040,1044
|
|
20240328,145500,438873470,2050,2045,2050,2040,2198
|
|
20240328,145400,434379735,2040,2045,2045,2040,847
|
|
20240328,145300,432651820,2045,2050,2050,2045,331
|
|
20240328,145200,431974915,2045,2045,2045,2045,79
|
|
20240328,145100,431813360,2040,2040,2040,2040,21
|
|
20240328,145000,431770520,2045,2045,2045,2045,0
|
|
20240328,144900,431770520,2045,2045,2045,2045,6
|
|
20240328,144800,431758250,2040,2040,2040,2040,0
|
|
20240328,144700,431758250,2040,2045,2045,2040,102
|
|
20240328,144600,431549670,2050,2045,2050,2040,60
|
|
20240328,144500,431426970,2050,2050,2050,2050,0
|
|
20240328,144400,431426970,2050,2045,2050,2040,3129
|
|
20240328,144300,425028295,2040,2045,2045,2040,84
|
|
20240328,144200,424856520,2045,2045,2045,2045,0
|
|
20240328,144100,424856520,2045,2040,2045,2040,18
|
|
20240328,144000,424819795,2045,2045,2045,2045,0
|
|
20240328,143900,424819795,2045,2045,2045,2045,0
|
|
20240328,143800,424819795,2045,2045,2045,2045,39
|
|
20240328,143700,424740040,2045,2045,2045,2045,0
|
|
20240328,143600,424740040,2045,2045,2045,2045,1
|
|
20240328,143500,424737995,2040,2045,2045,2040,1936
|
|
20240328,143400,420788050,2045,2045,2045,2045,1000
|
|
20240328,143300,418743050,2045,2045,2045,2045,0
|
|
20240328,143200,418743050,2045,2045,2045,2045,1
|
|
20240328,143100,418741005,2040,2040,2040,2040,73
|
|
20240328,143000,418592085,2045,2045,2045,2045,1
|
|
20240328,142900,418590040,2040,2040,2040,2040,0
|
|
20240328,142800,418590040,2040,2040,2040,2040,425
|
|
20240328,142700,417723040,2045,2045,2045,2045,13
|
|
20240328,142600,417696455,2045,2045,2045,2045,0
|
|
20240328,142500,417696455,2045,2045,2045,2045,0
|
|
20240328,142400,417696455,2045,2045,2045,2045,1
|
|
20240328,142300,417694410,2040,2040,2040,2040,215
|
|
20240328,142200,417255810,2040,2045,2045,2040,522
|
|
20240328,142100,416188430,2045,2045,2045,2040,23
|
|
20240328,142000,416141500,2040,2040,2040,2040,46
|
|
20240328,141900,416047660,2040,2040,2040,2040,3276
|
|
20240328,141800,409364620,2045,2040,2045,2040,43
|
|
20240328,141700,409276890,2040,2045,2045,2040,1333
|
|
20240328,141600,406551145,2045,2045,2045,2045,3
|
|
20240328,141500,406545010,2045,2045,2045,2045,22
|
|
20240328,141400,406500020,2045,2045,2045,2045,0
|
|
20240328,141300,406500020,2045,2045,2045,2045,5
|
|
20240328,141200,406489795,2040,2040,2040,2040,0
|
|
20240328,141100,406489795,2040,2050,2050,2040,343
|
|
20240328,141000,405787965,2040,2045,2045,2040,2022
|
|
20240328,140900,401654085,2040,2050,2050,2040,482
|
|
20240328,140800,400669615,2050,2050,2050,2050,4
|
|
20240328,140700,400661415,2050,2050,2050,2050,0
|
|
20240328,140600,400661415,2050,2050,2050,2050,0
|
|
20240328,140500,400661415,2050,2050,2050,2050,0
|
|
20240328,140400,400661415,2050,2050,2050,2050,1
|
|
20240328,140300,400659365,2050,2040,2050,2040,2
|
|
20240328,140200,400655275,2040,2040,2040,2040,0
|
|
20240328,140100,400655275,2040,2040,2050,2040,209
|
|
20240328,140000,400228375,2050,2050,2050,2040,291
|
|
20240328,135900,399633655,2040,2050,2050,2040,21
|
|
20240328,135800,399590615,2055,2055,2055,2055,0
|
|
20240328,135700,399590615,2055,2040,2055,2040,63
|
|
20240328,135600,399462065,2055,2055,2055,2055,0
|
|
20240328,135500,399462065,2055,2055,2055,2055,0
|
|
20240328,135400,399462065,2055,2050,2055,2040,3213
|
|
20240328,135300,392877350,2050,2045,2050,2040,5052
|
|
20240328,135200,382524975,2045,2045,2045,2040,12
|
|
20240328,135100,382500440,2045,2040,2045,2040,24
|
|
20240328,135000,382451475,2045,2045,2045,2045,2
|
|
20240328,134900,382447385,2040,2045,2045,2040,240
|
|
20240328,134800,381957760,2045,2045,2045,2045,0
|
|
20240328,134700,381957760,2045,2045,2045,2045,0
|
|
20240328,134600,381957760,2045,2045,2045,2040,251
|
|
20240328,134500,381444515,2045,2045,2045,2045,0
|
|
20240328,134400,381444515,2045,2045,2045,2045,10
|
|
20240328,134300,381424065,2045,2045,2045,2045,0
|
|
20240328,134200,381424065,2045,2045,2045,2045,0
|
|
20240328,134100,381424065,2045,2045,2045,2045,0
|
|
20240328,134000,381424065,2045,2045,2045,2045,0
|
|
20240328,133900,381424065,2045,2045,2045,2040,62
|
|
20240328,133800,381297335,2045,2045,2045,2045,0
|
|
20240328,133700,381297335,2045,2045,2045,2045,0
|
|
20240328,133600,381297335,2045,2045,2045,2045,0
|
|
20240328,133500,381297335,2045,2045,2045,2045,0
|
|
20240328,133400,381297335,2045,2045,2045,2045,0
|
|
20240328,133300,381297335,2045,2045,2045,2045,3
|
|
20240328,133200,381291200,2040,2045,2045,2040,121
|
|
20240328,133100,381043770,2050,2050,2050,2050,20
|
|
20240328,133000,381002770,2050,2045,2050,2045,2
|
|
20240328,132900,380998675,2050,2050,2050,2050,1
|
|
20240328,132800,380996625,2045,2045,2045,2045,0
|
|
20240328,132700,380996625,2045,2045,2050,2045,117
|
|
20240328,132600,380756795,2045,2050,2050,2045,475
|
|
20240328,132500,379784180,2050,2050,2050,2050,0
|
|
20240328,132400,379784180,2050,2050,2050,2050,1
|
|
20240328,132300,379782130,2045,2045,2045,2045,479
|
|
20240328,132200,378802575,2045,2045,2045,2045,120
|
|
20240328,132100,378557175,2045,2045,2045,2040,812
|
|
20240328,132000,376896835,2045,2045,2045,2040,64
|
|
20240328,131900,376765970,2045,2045,2045,2040,98
|
|
20240328,131800,376565570,2045,2045,2045,2045,0
|
|
20240328,131700,376565570,2045,2040,2045,2040,2
|
|
20240328,131600,376561485,2045,2045,2045,2045,26
|
|
20240328,131500,376508315,2045,2045,2045,2045,2
|
|
20240328,131400,376504225,2040,2045,2045,2040,102
|
|
20240328,131300,376295645,2045,2045,2045,2045,0
|
|
20240328,131200,376295645,2045,2045,2045,2045,3
|
|
20240328,131100,376289510,2040,2040,2040,2040,89
|
|
20240328,131000,376107950,2040,2045,2045,2040,14
|
|
20240328,130900,376079385,2040,2040,2040,2040,0
|
|
20240328,130800,376079385,2040,2045,2045,2040,1000
|
|
20240328,130700,374034555,2045,2045,2045,2045,4438
|
|
20240328,130600,364958845,2045,2050,2050,2045,54
|
|
20240328,130500,364848150,2045,2050,2050,2045,102
|
|
20240328,130400,364639060,2050,2050,2050,2050,0
|
|
20240328,130300,364639060,2050,2050,2050,2050,0
|
|
20240328,130200,364639060,2050,2045,2050,2045,3
|
|
20240328,130100,364632920,2050,2045,2050,2045,107
|
|
20240328,130000,364413605,2050,2050,2050,2050,0
|
|
20240328,125900,364413605,2050,2050,2050,2050,0
|
|
20240328,125800,364413605,2050,2050,2050,2050,1
|
|
20240328,125700,364411555,2050,2050,2050,2050,1
|
|
20240328,125600,364409505,2045,2045,2045,2045,0
|
|
20240328,125500,364409505,2045,2045,2045,2045,0
|
|
20240328,125400,364409505,2045,2045,2045,2045,31
|
|
20240328,125300,364346110,2050,2050,2050,2050,0
|
|
20240328,125200,364346110,2050,2050,2050,2050,0
|
|
20240328,125100,364346110,2050,2050,2050,2045,283
|
|
20240328,125000,363766275,2050,2050,2050,2050,0
|
|
20240328,124900,363766275,2050,2050,2050,2050,0
|
|
20240328,124800,363766275,2050,2050,2050,2045,124
|
|
20240328,124700,363512190,2050,2050,2050,2050,100
|
|
20240328,124600,363307190,2050,2050,2050,2050,0
|
|
20240328,124500,363307190,2050,2050,2050,2050,0
|
|
20240328,124400,363307190,2050,2050,2050,2050,0
|
|
20240328,124300,363307190,2050,2050,2050,2050,1
|
|
20240328,124200,363305140,2045,2045,2045,2045,904
|
|
20240328,124100,361456460,2045,2045,2045,2045,70
|
|
20240328,124000,361313310,2045,2045,2045,2045,0
|
|
20240328,123900,361313310,2045,2050,2050,2045,1371
|
|
20240328,123800,358502765,2050,2050,2050,2050,14
|
|
20240328,123700,358474065,2050,2050,2050,2050,1
|
|
20240328,123600,358472015,2045,2050,2050,2045,102
|
|
20240328,123500,358262925,2045,2045,2045,2045,0
|
|
20240328,123400,358262925,2045,2045,2055,2045,1277
|
|
20240328,123300,355649960,2045,2045,2045,2045,94
|
|
20240328,123200,355457730,2055,2055,2055,2055,710
|
|
20240328,123100,353998680,2055,2055,2055,2055,1
|
|
20240328,123000,353996625,2050,2050,2050,2050,0
|
|
20240328,122900,353996625,2050,2055,2055,2050,101
|
|
20240328,122800,353789570,2050,2050,2050,2050,0
|
|
20240328,122700,353789570,2050,2050,2050,2050,0
|
|
20240328,122600,353789570,2050,2050,2055,2050,201
|
|
20240328,122500,353377515,2050,2050,2050,2045,4034
|
|
20240328,122400,345107980,2050,2050,2050,2050,0
|
|
20240328,122300,345107980,2050,2050,2050,2050,0
|
|
20240328,122200,345107980,2050,2050,2050,2050,0
|
|
20240328,122100,345107980,2050,2050,2050,2050,0
|
|
20240328,122000,345107980,2050,2050,2050,2050,0
|
|
20240328,121900,345107980,2050,2040,2050,2040,576
|
|
20240328,121800,343931255,2045,2045,2045,2045,0
|
|
20240328,121700,343931255,2045,2045,2045,2045,1
|
|
20240328,121600,343929210,2045,2045,2045,2045,2
|
|
20240328,121500,343925120,2045,2045,2045,2045,0
|
|
20240328,121400,343925120,2045,2045,2045,2045,0
|
|
20240328,121300,343925120,2045,2045,2045,2045,0
|
|
20240328,121200,343925120,2045,2045,2045,2045,126
|
|
20240328,121100,343667450,2040,2040,2040,2040,47
|
|
20240328,121000,343571570,2045,2045,2045,2040,502
|
|
20240328,120900,342545105,2045,2045,2045,2040,1270
|
|
20240328,120800,339948175,2050,2050,2050,2045,1052
|
|
20240328,120700,337791830,2050,2050,2050,2050,0
|
|
20240328,120600,337791830,2050,2050,2050,2050,0
|
|
20240328,120500,337791830,2050,2050,2050,2050,0
|
|
20240328,120400,337791830,2050,2050,2050,2050,0
|
|
20240328,120300,337791830,2050,2050,2050,2050,0
|
|
20240328,120200,337791830,2050,2050,2050,2050,0
|
|
20240328,120100,337791830,2050,2050,2050,2040,370
|
|
20240328,120000,337033470,2050,2050,2050,2050,0
|
|
20240328,115900,337033470,2050,2050,2050,2050,1
|
|
20240328,115800,337031420,2040,2050,2050,2040,102
|
|
20240328,115700,336822340,2040,2040,2040,2040,1125
|
|
20240328,115600,334527340,2040,2045,2045,2040,1531
|
|
20240328,115500,331396480,2050,2045,2050,2045,104
|
|
20240328,115400,331183795,2050,2050,2050,2045,127
|
|
20240328,115300,330923455,2050,2050,2050,2050,0
|
|
20240328,115200,330923455,2050,2050,2050,2045,224
|
|
20240328,115100,330464275,2045,2045,2045,2045,130
|
|
20240328,115000,330198425,2045,2050,2050,2045,198
|
|
20240328,114900,329793510,2045,2045,2050,2045,603
|
|
20240328,114800,328559945,2045,2045,2045,2045,48
|
|
20240328,114700,328461785,2045,2045,2045,2045,0
|
|
20240328,114600,328461785,2045,2045,2045,2045,0
|
|
20240328,114500,328461785,2045,2045,2045,2045,0
|
|
20240328,114400,328461785,2045,2045,2045,2045,93
|
|
20240328,114300,328271600,2045,2045,2045,2045,3419
|
|
20240328,114200,321279745,2045,2045,2045,2045,200
|
|
20240328,114100,320870745,2045,2045,2045,2045,111
|
|
20240328,114000,320643750,2045,2045,2045,2045,501
|
|
20240328,113900,319619205,2045,2045,2045,2045,500
|
|
20240328,113800,318596705,2050,2050,2050,2050,0
|
|
20240328,113700,318596705,2050,2050,2050,2050,20
|
|
20240328,113600,318555705,2045,2050,2050,2045,695
|
|
20240328,113500,317131265,2050,2055,2055,2050,2
|
|
20240328,113400,317127160,2055,2055,2055,2055,10
|
|
20240328,113300,317106610,2055,2055,2055,2045,2210
|
|
20240328,113200,312576735,2055,2055,2055,2055,0
|
|
20240328,113100,312576735,2055,2050,2055,2050,143
|
|
20240328,113000,312283580,2055,2045,2055,2045,1995
|
|
20240328,112900,308197820,2055,2055,2055,2055,0
|
|
20240328,112800,308197820,2055,2055,2055,2055,4
|
|
20240328,112700,308189600,2055,2055,2055,2045,8
|
|
20240328,112600,308173180,2055,2055,2055,2045,1195
|
|
20240328,112500,305724115,2055,2050,2055,2050,52
|
|
20240328,112400,305617510,2045,2055,2055,2045,164
|
|
20240328,112300,305281320,2045,2045,2045,2045,0
|
|
20240328,112200,305281320,2045,2050,2050,2045,1235
|
|
20240328,112100,302749790,2050,2050,2050,2045,105
|
|
20240328,112000,302535055,2045,2045,2045,2045,0
|
|
20240328,111900,302535055,2045,2050,2050,2045,202
|
|
20240328,111800,302120960,2045,2045,2045,2045,28
|
|
20240328,111700,302063700,2050,2050,2050,2050,131
|
|
20240328,111600,301795150,2050,2050,2050,2050,60
|
|
20240328,111500,301672150,2050,2050,2050,2050,0
|
|
20240328,111400,301672150,2050,2050,2050,2050,0
|
|
20240328,111300,301672150,2050,2050,2050,2045,3620
|
|
20240328,111200,294252955,2050,2050,2050,2050,1
|
|
20240328,111100,294250905,2045,2050,2050,2045,4015
|
|
20240328,111000,286022750,2050,2045,2050,2045,58
|
|
20240328,110900,285904040,2045,2045,2045,2045,227
|
|
20240328,110800,285439825,2045,2050,2050,2045,1217
|
|
20240328,110700,282945090,2050,2050,2050,2050,1261
|
|
20240328,110600,280360040,2050,2050,2050,2050,0
|
|
20240328,110500,280360040,2050,2045,2050,2045,105
|
|
20240328,110400,280145305,2050,2050,2050,2050,160
|
|
20240328,110300,279817305,2050,2050,2050,2050,1130
|
|
20240328,110200,277500805,2050,2050,2050,2050,0
|
|
20240328,110100,277500805,2050,2050,2050,2050,1
|
|
20240328,110000,277498755,2045,2050,2050,2045,1792
|
|
20240328,105900,273826695,2045,2050,2050,2045,265
|
|
20240328,105800,273284615,2050,2050,2050,2050,0
|
|
20240328,105700,273284615,2050,2050,2050,2050,0
|
|
20240328,105600,273284615,2050,2050,2050,2050,1
|
|
20240328,105500,273282565,2050,2050,2050,2050,0
|
|
20240328,105400,273282565,2050,2050,2050,2050,100
|
|
20240328,105300,273077565,2050,2050,2050,2050,1195
|
|
20240328,105200,270627815,2055,2055,2055,2055,0
|
|
20240328,105100,270627815,2055,2050,2055,2050,62
|
|
20240328,105000,270500590,2055,2055,2055,2050,2094
|
|
20240328,104900,266207385,2050,2055,2055,2050,5407
|
|
20240328,104800,255098825,2055,2055,2055,2055,0
|
|
20240328,104700,255098825,2055,2055,2055,2055,200
|
|
20240328,104600,254687825,2055,2055,2055,2055,101
|
|
20240328,104500,254480270,2050,2050,2050,2050,0
|
|
20240328,104400,254480270,2050,2050,2050,2050,6
|
|
20240328,104300,254467970,2050,2050,2050,2050,530
|
|
20240328,104200,253381470,2050,2050,2050,2050,0
|
|
20240328,104100,253381470,2050,2055,2055,2050,253
|
|
20240328,104000,252861580,2055,2055,2055,2055,7
|
|
20240328,103900,252847195,2050,2055,2055,2050,566
|
|
20240328,103800,251686625,2050,2055,2055,2050,541
|
|
20240328,103700,250575140,2050,2050,2050,2050,8
|
|
20240328,103600,250558740,2055,2055,2055,2055,6
|
|
20240328,103500,250546410,2055,2055,2055,2050,1297
|
|
20240328,103400,247881245,2060,2060,2060,2055,23
|
|
20240328,103300,247833870,2060,2055,2060,2055,526
|
|
20240328,103200,246750315,2050,2055,2055,2050,2818
|
|
20240328,103100,240960590,2055,2055,2055,2055,53
|
|
20240328,103000,240851675,2055,2055,2055,2055,821
|
|
20240328,102900,239164520,2055,2055,2055,2055,0
|
|
20240328,102800,239164520,2055,2055,2055,2050,511
|
|
20240328,102700,238114465,2055,2050,2055,2050,14
|
|
20240328,102600,238085760,2055,2055,2055,2055,36
|
|
20240328,102500,238011780,2050,2050,2050,2050,300
|
|
20240328,102400,237396780,2050,2055,2055,2050,217
|
|
20240328,102300,236951130,2055,2055,2055,2055,0
|
|
20240328,102200,236951130,2055,2055,2055,2055,1
|
|
20240328,102100,236949075,2055,2055,2055,2055,0
|
|
20240328,102000,236949075,2055,2055,2055,2055,100
|
|
20240328,101900,236743575,2055,2055,2055,2055,72
|
|
20240328,101800,236595615,2050,2055,2055,2050,1484
|
|
20240328,101700,233547415,2055,2055,2055,2055,500
|
|
20240328,101600,232519915,2055,2055,2055,2055,120
|
|
20240328,101500,232273315,2055,2055,2055,2050,428
|
|
20240328,101400,231394900,2055,2055,2055,2055,40
|
|
20240328,101300,231312700,2055,2055,2055,2055,0
|
|
20240328,101200,231312700,2055,2055,2055,2055,26
|
|
20240328,101100,231259270,2055,2055,2055,2055,520
|
|
20240328,101000,230190670,2055,2055,2055,2050,504
|
|
20240328,100900,229155125,2055,2055,2055,2055,893
|
|
20240328,100800,227320010,2055,2055,2055,2055,50
|
|
20240328,100700,227217260,2050,2055,2055,2050,1139
|
|
20240328,100600,224877835,2055,2050,2055,2050,64
|
|
20240328,100500,224746580,2055,2050,2055,2050,262
|
|
20240328,100400,224208195,2055,2055,2055,2050,1475
|
|
20240328,100300,221178870,2055,2055,2055,2055,21
|
|
20240328,100200,221135715,2055,2055,2055,2055,1
|
|
20240328,100100,221133660,2055,2055,2055,2055,365
|
|
20240328,100000,220383585,2055,2055,2055,2055,653
|
|
20240328,095900,219041670,2050,2050,2050,2050,4912
|
|
20240328,095800,208972070,2050,2050,2050,2050,122
|
|
20240328,095700,208721970,2050,2050,2050,2050,1
|
|
20240328,095600,208719920,2045,2045,2045,2045,10
|
|
20240328,095500,208699470,2045,2045,2045,2045,264
|
|
20240328,095400,208159590,2050,2050,2050,2050,0
|
|
20240328,095300,208159590,2050,2050,2050,2050,101
|
|
20240328,095200,207952540,2045,2045,2045,2045,301
|
|
20240328,095100,207336995,2045,2045,2045,2045,0
|
|
20240328,095000,207336995,2045,2045,2045,2045,0
|
|
20240328,094900,207336995,2045,2045,2045,2045,1010
|
|
20240328,094800,205271545,2045,2045,2045,2045,1250
|
|
20240328,094700,202715295,2050,2050,2050,2050,4211
|
|
20240328,094600,194082745,2050,2055,2055,2050,8
|
|
20240328,094500,194066315,2055,2055,2055,2055,22
|
|
20240328,094400,194021105,2055,2055,2055,2055,106
|
|
20240328,094300,193803275,2055,2055,2055,2055,10
|
|
20240328,094200,193782725,2055,2050,2055,2050,1849
|
|
20240328,094100,189987265,2050,2050,2050,2050,1889
|
|
20240328,094000,186114815,2050,2050,2050,2045,110
|
|
20240328,093900,185889320,2050,2050,2050,2050,101
|
|
20240328,093800,185682270,2050,2050,2050,2050,1203
|
|
20240328,093700,183216120,2050,2050,2050,2050,816
|
|
20240328,093600,181543320,2050,2050,2050,2050,22
|
|
20240328,093500,181498220,2050,2050,2050,2050,0
|
|
20240328,093400,181498220,2050,2045,2050,2045,2751
|
|
20240328,093300,175870890,2045,2045,2045,2045,0
|
|
20240328,093200,175870890,2045,2045,2045,2045,50
|
|
20240328,093100,175768640,2045,2045,2045,2045,1284
|
|
20240328,093000,173142860,2045,2045,2045,2045,6
|
|
20240328,092900,173130590,2045,2045,2045,2045,1392
|
|
20240328,092800,170283950,2040,2040,2040,2040,0
|
|
20240328,092700,170283950,2040,2040,2040,2035,4638
|
|
20240328,092600,160833070,2040,2040,2040,2040,2194
|
|
20240328,092500,156357310,2040,2040,2040,2040,218
|
|
20240328,092400,155912590,2040,2040,2040,2040,10
|
|
20240328,092300,155892190,2040,2040,2040,2040,213
|
|
20240328,092200,155457670,2045,2045,2045,2045,501
|
|
20240328,092100,154433125,2045,2045,2045,2045,0
|
|
20240328,092000,154433125,2045,2040,2045,2040,3412
|
|
20240328,091900,147472590,2040,2035,2040,2035,4924
|
|
20240328,091800,137452240,2030,2035,2035,2030,111
|
|
20240328,091700,137226905,2030,2030,2030,2030,0
|
|
20240328,091600,137226905,2030,2030,2030,2030,100
|
|
20240328,091500,137023905,2030,2035,2035,2030,3492
|
|
20240328,091400,129931690,2035,2035,2035,2035,501
|
|
20240328,091300,128912155,2035,2030,2035,2030,990
|
|
20240328,091200,126902005,2035,2035,2035,2035,20
|
|
20240328,091100,126861305,2030,2030,2035,2030,1615
|
|
20240328,091000,123582850,2030,2040,2040,2030,4583
|
|
20240328,090900,114278645,2040,2040,2040,2040,3
|
|
20240328,090800,114272525,2040,2040,2040,2030,356
|
|
20240328,090700,113547325,2040,2030,2040,2025,1210
|
|
20240328,090600,111096875,2040,2040,2040,2040,103
|
|
20240328,090500,110886755,2040,2030,2040,2025,2574
|
|
20240328,090400,105669685,2040,2040,2040,2030,2429
|
|
20240328,090300,100736540,2040,2040,2040,2035,1866
|
|
20240328,090200,96938430,2040,2040,2040,2035,2674
|
|
20240328,090100,91489060,2040,2040,2040,2040,424
|
|
20240328,090000,90624100,2040,2025,2045,2025,44647
|