583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184000,444875845,2035,2035,2035,2035,5039
|
|
20240329,183900,444875845,2035,2035,2035,2035,0
|
|
20240329,183800,444875845,2035,2035,2035,2035,0
|
|
20240329,183700,444875845,2035,2035,2035,2035,0
|
|
20240329,183600,444875845,2035,2035,2035,2035,0
|
|
20240329,183500,444875845,2035,2035,2035,2035,0
|
|
20240329,183400,444875845,2035,2035,2035,2035,0
|
|
20240329,183300,444875845,2035,2035,2035,2035,0
|
|
20240329,183200,444875845,2035,2035,2035,2035,0
|
|
20240329,183100,444875845,2035,2035,2035,2035,0
|
|
20240329,183000,444875845,2035,2035,2035,2035,0
|
|
20240329,182900,444875845,2035,2035,2035,2035,0
|
|
20240329,182800,444875845,2035,2035,2035,2035,0
|
|
20240329,182700,444875845,2035,2035,2035,2035,0
|
|
20240329,182600,444875845,2035,2035,2035,2035,0
|
|
20240329,182500,444875845,2035,2035,2035,2035,0
|
|
20240329,182400,444875845,2035,2035,2035,2035,0
|
|
20240329,182300,444875845,2035,2035,2035,2035,0
|
|
20240329,182200,444875845,2035,2035,2035,2035,0
|
|
20240329,182100,444875845,2035,2035,2035,2035,0
|
|
20240329,182000,444875845,2035,2035,2035,2035,0
|
|
20240329,181900,444875845,2035,2035,2035,2035,0
|
|
20240329,181800,444875845,2035,2035,2035,2035,0
|
|
20240329,181700,444875845,2035,2035,2035,2035,0
|
|
20240329,181600,444875845,2035,2035,2035,2035,0
|
|
20240329,181500,444875845,2035,2035,2035,2035,0
|
|
20240329,181400,444875845,2035,2035,2035,2035,0
|
|
20240329,181300,444875845,2035,2035,2035,2035,0
|
|
20240329,181200,444875845,2035,2035,2035,2035,0
|
|
20240329,181100,444875845,2035,2035,2035,2035,0
|
|
20240329,181000,444875845,2035,2035,2035,2035,5039
|
|
20240329,180900,444875845,2035,2035,2035,2035,0
|
|
20240329,180800,444875845,2035,2035,2035,2035,0
|
|
20240329,180700,444875845,2035,2035,2035,2035,0
|
|
20240329,180600,444875845,2035,2035,2035,2035,0
|
|
20240329,180500,444875845,2035,2035,2035,2035,0
|
|
20240329,180400,444875845,2035,2035,2035,2035,0
|
|
20240329,180300,444875845,2035,2035,2035,2035,0
|
|
20240329,180200,444875845,2035,2035,2035,2035,0
|
|
20240329,180100,444875845,2035,2035,2035,2035,0
|
|
20240329,180000,444875845,2035,2035,2035,2035,0
|
|
20240329,175900,444875845,2035,2035,2035,2035,0
|
|
20240329,175800,444875845,2035,2035,2035,2035,0
|
|
20240329,175700,444875845,2035,2035,2035,2035,0
|
|
20240329,175600,444875845,2035,2035,2035,2035,0
|
|
20240329,175500,444875845,2035,2035,2035,2035,0
|
|
20240329,175400,444875845,2035,2035,2035,2035,0
|
|
20240329,175300,444875845,2035,2035,2035,2035,0
|
|
20240329,175200,444875845,2035,2035,2035,2035,0
|
|
20240329,175100,444875845,2035,2035,2035,2035,0
|
|
20240329,175000,444875845,2035,2035,2035,2035,0
|
|
20240329,174900,444875845,2035,2035,2035,2035,0
|
|
20240329,174800,444875845,2035,2035,2035,2035,0
|
|
20240329,174700,444875845,2035,2035,2035,2035,0
|
|
20240329,174600,444875845,2035,2035,2035,2035,0
|
|
20240329,174500,444875845,2035,2035,2035,2035,0
|
|
20240329,174400,444875845,2035,2035,2035,2035,0
|
|
20240329,174300,444875845,2035,2035,2035,2035,0
|
|
20240329,174200,444875845,2035,2035,2035,2035,0
|
|
20240329,174100,444875845,2035,2035,2035,2035,0
|
|
20240329,174000,444875845,2035,2035,2035,2035,5039
|
|
20240329,173900,444875845,2035,2035,2035,2035,0
|
|
20240329,173800,444875845,2035,2035,2035,2035,0
|
|
20240329,173700,444875845,2035,2035,2035,2035,0
|
|
20240329,173600,444875845,2035,2035,2035,2035,0
|
|
20240329,173500,444875845,2035,2035,2035,2035,0
|
|
20240329,173400,444875845,2035,2035,2035,2035,0
|
|
20240329,173300,444875845,2035,2035,2035,2035,0
|
|
20240329,173200,444875845,2035,2035,2035,2035,0
|
|
20240329,173100,444875845,2035,2035,2035,2035,0
|
|
20240329,173000,444875845,2035,2035,2035,2035,0
|
|
20240329,172900,444875845,2035,2035,2035,2035,0
|
|
20240329,172800,444875845,2035,2035,2035,2035,0
|
|
20240329,172700,444875845,2035,2035,2035,2035,0
|
|
20240329,172600,444875845,2035,2035,2035,2035,0
|
|
20240329,172500,444875845,2035,2035,2035,2035,0
|
|
20240329,172400,444875845,2035,2035,2035,2035,0
|
|
20240329,172300,444875845,2035,2035,2035,2035,0
|
|
20240329,172200,444875845,2035,2035,2035,2035,0
|
|
20240329,172100,444875845,2035,2035,2035,2035,0
|
|
20240329,172000,444875845,2035,2035,2035,2035,0
|
|
20240329,171900,444875845,2035,2035,2035,2035,0
|
|
20240329,171800,444875845,2035,2035,2035,2035,0
|
|
20240329,171700,444875845,2035,2035,2035,2035,0
|
|
20240329,171600,444875845,2035,2035,2035,2035,0
|
|
20240329,171500,444875845,2035,2035,2035,2035,0
|
|
20240329,171400,444875845,2035,2035,2035,2035,0
|
|
20240329,171300,444875845,2035,2035,2035,2035,0
|
|
20240329,171200,444875845,2035,2035,2035,2035,0
|
|
20240329,171100,444875845,2035,2035,2035,2035,0
|
|
20240329,171000,444875845,2035,2035,2035,2035,5039
|
|
20240329,170900,444875845,2035,2035,2035,2035,0
|
|
20240329,170800,444875845,2035,2035,2035,2035,0
|
|
20240329,170700,444875845,2035,2035,2035,2035,0
|
|
20240329,170600,444875845,2035,2035,2035,2035,0
|
|
20240329,170500,444875845,2035,2035,2035,2035,0
|
|
20240329,170400,444875845,2035,2035,2035,2035,0
|
|
20240329,170300,444875845,2035,2035,2035,2035,0
|
|
20240329,170200,444875845,2035,2035,2035,2035,0
|
|
20240329,170100,444875845,2035,2035,2035,2035,0
|
|
20240329,170000,444875845,2035,2035,2035,2035,0
|
|
20240329,165900,444875845,2035,2035,2035,2035,0
|
|
20240329,165800,444875845,2035,2035,2035,2035,0
|
|
20240329,165700,444875845,2035,2035,2035,2035,0
|
|
20240329,165600,444875845,2035,2035,2035,2035,0
|
|
20240329,165500,444875845,2035,2035,2035,2035,0
|
|
20240329,165400,444875845,2035,2035,2035,2035,0
|
|
20240329,165300,444875845,2035,2035,2035,2035,0
|
|
20240329,165200,444875845,2035,2035,2035,2035,0
|
|
20240329,165100,444875845,2035,2035,2035,2035,0
|
|
20240329,165000,444875845,2035,2035,2035,2035,0
|
|
20240329,164900,444875845,2035,2035,2035,2035,0
|
|
20240329,164800,444875845,2035,2035,2035,2035,0
|
|
20240329,164700,444875845,2035,2035,2035,2035,0
|
|
20240329,164600,444875845,2035,2035,2035,2035,0
|
|
20240329,164500,444875845,2035,2035,2035,2035,0
|
|
20240329,164400,444875845,2035,2035,2035,2035,0
|
|
20240329,164300,444875845,2035,2035,2035,2035,0
|
|
20240329,164200,444875845,2035,2035,2035,2035,0
|
|
20240329,164100,444875845,2035,2035,2035,2035,0
|
|
20240329,164000,444875845,2035,2035,2035,2035,5039
|
|
20240329,163900,444875845,2035,2035,2035,2035,0
|
|
20240329,163800,444875845,2035,2035,2035,2035,0
|
|
20240329,163700,444875845,2035,2035,2035,2035,0
|
|
20240329,163600,444875845,2035,2035,2035,2035,0
|
|
20240329,163500,444875845,2035,2035,2035,2035,0
|
|
20240329,163400,444875845,2035,2035,2035,2035,0
|
|
20240329,163300,444875845,2035,2035,2035,2035,0
|
|
20240329,163200,444875845,2035,2035,2035,2035,0
|
|
20240329,163100,444875845,2035,2035,2035,2035,0
|
|
20240329,163000,444875845,2035,2035,2035,2035,0
|
|
20240329,162900,444875845,2035,2035,2035,2035,0
|
|
20240329,162800,444875845,2035,2035,2035,2035,0
|
|
20240329,162700,444875845,2035,2035,2035,2035,0
|
|
20240329,162600,444875845,2035,2035,2035,2035,0
|
|
20240329,162500,444875845,2035,2035,2035,2035,0
|
|
20240329,162400,444875845,2035,2035,2035,2035,0
|
|
20240329,162300,444875845,2035,2035,2035,2035,0
|
|
20240329,162200,444875845,2035,2035,2035,2035,0
|
|
20240329,162100,444875845,2035,2035,2035,2035,0
|
|
20240329,162000,444875845,2035,2035,2035,2035,0
|
|
20240329,161900,444875845,2035,2035,2035,2035,0
|
|
20240329,161800,444875845,2035,2035,2035,2035,0
|
|
20240329,161700,444875845,2035,2035,2035,2035,0
|
|
20240329,161600,444875845,2035,2035,2035,2035,0
|
|
20240329,161500,444875845,2035,2035,2035,2035,0
|
|
20240329,161400,444875845,2035,2035,2035,2035,0
|
|
20240329,161300,444875845,2035,2035,2035,2035,0
|
|
20240329,161200,444875845,2035,2035,2035,2035,0
|
|
20240329,161100,444875845,2035,2035,2035,2035,0
|
|
20240329,161000,444875845,2035,2035,2035,2035,5039
|
|
20240329,160900,444875845,2035,2035,2035,2035,0
|
|
20240329,160800,444875845,2035,2035,2035,2035,0
|
|
20240329,160700,444875845,2035,2035,2035,2035,0
|
|
20240329,160600,444875845,2035,2035,2035,2035,0
|
|
20240329,160500,444875845,2035,2035,2035,2035,0
|
|
20240329,160400,444875845,2035,2035,2035,2035,0
|
|
20240329,160300,444875845,2035,2035,2035,2035,0
|
|
20240329,160200,444875845,2035,2035,2035,2035,0
|
|
20240329,160100,444875845,2035,2035,2035,2035,0
|
|
20240329,160000,444875845,2035,2035,2035,2035,0
|
|
20240329,155900,444875845,2035,2035,2035,2035,0
|
|
20240329,155800,444875845,2035,2035,2035,2035,0
|
|
20240329,155700,444875845,2035,2035,2035,2035,0
|
|
20240329,155600,444875845,2035,2035,2035,2035,0
|
|
20240329,155500,444875845,2035,2035,2035,2035,0
|
|
20240329,155400,444875845,2035,2035,2035,2035,0
|
|
20240329,155300,444875845,2035,2035,2035,2035,0
|
|
20240329,155200,444875845,2035,2035,2035,2035,0
|
|
20240329,155100,444875845,2035,2035,2035,2035,0
|
|
20240329,155000,444875845,2035,2035,2035,2035,0
|
|
20240329,154900,444875845,2035,2035,2035,2035,0
|
|
20240329,154800,444875845,2035,2035,2035,2035,0
|
|
20240329,154700,444875845,2035,2035,2035,2035,0
|
|
20240329,154600,444875845,2035,2035,2035,2035,0
|
|
20240329,154500,444875845,2035,2035,2035,2035,0
|
|
20240329,154400,444875845,2035,2035,2035,2035,0
|
|
20240329,154300,444875845,2035,2035,2035,2035,0
|
|
20240329,154200,444875845,2035,2035,2035,2035,0
|
|
20240329,154100,444875845,2035,2035,2035,2035,0
|
|
20240329,154000,444875845,2035,2035,2035,2035,5039
|
|
20240329,153900,444875845,2035,2035,2035,2035,0
|
|
20240329,153800,444875845,2035,2035,2035,2035,0
|
|
20240329,153700,444875845,2035,2035,2035,2035,0
|
|
20240329,153600,444875845,2035,2035,2035,2035,0
|
|
20240329,153500,444875845,2035,2035,2035,2035,0
|
|
20240329,153400,444875845,2035,2035,2035,2035,0
|
|
20240329,153300,444875845,2035,2035,2035,2035,0
|
|
20240329,153200,444875845,2035,2035,2035,2035,0
|
|
20240329,153100,444875845,2035,2035,2035,2035,0
|
|
20240329,153000,444875845,2035,2035,2035,2035,5039
|
|
20240329,152900,434621480,2045,2045,2045,2045,0
|
|
20240329,152800,434621480,2045,2045,2045,2045,0
|
|
20240329,152700,434621480,2045,2045,2045,2045,0
|
|
20240329,152600,434621480,2045,2045,2045,2045,0
|
|
20240329,152500,434621480,2045,2045,2045,2045,0
|
|
20240329,152400,434621480,2045,2045,2045,2045,0
|
|
20240329,152300,434621480,2045,2045,2045,2045,0
|
|
20240329,152200,434621480,2045,2045,2045,2045,0
|
|
20240329,152100,434621480,2045,2045,2045,2045,0
|
|
20240329,152000,434621480,2045,2045,2045,2045,0
|
|
20240329,151900,434621480,2045,2035,2045,2035,338
|
|
20240329,151800,433932855,2045,2035,2045,2035,545
|
|
20240329,151700,432823200,2035,2045,2045,2035,554
|
|
20240329,151600,431692790,2030,2045,2045,2030,14928
|
|
20240329,151500,401322315,2035,2045,2045,2035,3080
|
|
20240329,151400,395024585,2045,2045,2045,2045,200
|
|
20240329,151300,394615585,2045,2045,2045,2045,210
|
|
20240329,151200,394186135,2045,2045,2045,2045,451
|
|
20240329,151100,393263840,2035,2035,2035,2035,345
|
|
20240329,151000,392561765,2045,2045,2045,2045,1
|
|
20240329,150900,392559720,2035,2045,2045,2030,183
|
|
20240329,150800,392188135,2030,2030,2030,2030,5
|
|
20240329,150700,392177985,2030,2030,2030,2030,252
|
|
20240329,150600,391666425,2045,2030,2045,2030,158
|
|
20240329,150500,391345595,2045,2050,2050,2025,19882
|
|
20240329,150400,350899785,2055,2055,2055,2055,0
|
|
20240329,150300,350899785,2055,2055,2055,2055,1
|
|
20240329,150200,350897730,2045,2055,2055,2045,401
|
|
20240329,150100,350073965,2055,2055,2055,2055,0
|
|
20240329,150000,350073965,2055,2055,2055,2055,0
|
|
20240329,145900,350073965,2055,2045,2055,2045,137
|
|
20240329,145800,349793790,2055,2055,2055,2055,900
|
|
20240329,145700,347944290,2055,2055,2055,2055,1
|
|
20240329,145600,347942235,2040,2055,2055,2040,1723
|
|
20240329,145500,344418840,2045,2055,2055,2045,1225
|
|
20240329,145400,341901715,2055,2055,2055,2055,0
|
|
20240329,145300,341901715,2055,2055,2055,2055,0
|
|
20240329,145200,341901715,2055,2045,2055,2045,11
|
|
20240329,145100,341879210,2045,2055,2055,2045,1080
|
|
20240329,145000,339660110,2055,2055,2055,2055,190
|
|
20240329,144900,339269660,2055,2040,2055,2040,16
|
|
20240329,144800,339237005,2055,2055,2055,2055,0
|
|
20240329,144700,339237005,2055,2055,2055,2055,0
|
|
20240329,144600,339237005,2055,2055,2055,2055,0
|
|
20240329,144500,339237005,2055,2055,2055,2055,11
|
|
20240329,144400,339214400,2040,2050,2055,2040,3814
|
|
20240329,144300,331383010,2055,2055,2055,2055,192
|
|
20240329,144200,330988450,2055,2055,2055,2055,1
|
|
20240329,144100,330986395,2040,2040,2040,2040,892
|
|
20240329,144000,329166715,2055,2055,2055,2055,154
|
|
20240329,143900,328850245,2055,2050,2055,2050,14
|
|
20240329,143800,328821540,2050,2050,2050,2050,422
|
|
20240329,143700,327956440,2040,2050,2050,2040,1140
|
|
20240329,143600,325620540,2050,2050,2050,2040,2434
|
|
20240329,143500,320631080,2050,2050,2050,2050,0
|
|
20240329,143400,320631080,2050,2035,2050,2035,98
|
|
20240329,143300,320431500,2050,2050,2050,2050,1
|
|
20240329,143200,320429450,2045,2045,2045,2045,423
|
|
20240329,143100,319564415,2045,2045,2045,2045,1
|
|
20240329,143000,319562370,2035,2050,2050,2035,5311
|
|
20240329,142900,308679470,2035,2040,2040,2035,1693
|
|
20240329,142800,305226230,2040,2040,2040,2040,11
|
|
20240329,142700,305203790,2050,2050,2050,2050,0
|
|
20240329,142600,305203790,2050,2050,2050,2050,1
|
|
20240329,142500,305201740,2040,2045,2045,2040,1590
|
|
20240329,142400,301950850,2050,2045,2050,2040,343
|
|
20240329,142300,301249445,2050,2050,2050,2050,0
|
|
20240329,142200,301249445,2050,2050,2050,2050,8
|
|
20240329,142100,301233045,2050,2050,2050,2050,1
|
|
20240329,142000,301230995,2040,2040,2040,2040,190
|
|
20240329,141900,300843395,2040,2040,2040,2040,29
|
|
20240329,141800,300784235,2050,2050,2050,2050,1
|
|
20240329,141700,300782185,2040,2040,2040,2040,12
|
|
20240329,141600,300757705,2050,2050,2050,2050,0
|
|
20240329,141500,300757705,2050,2050,2050,2050,1
|
|
20240329,141400,300755655,2050,2040,2050,2040,2274
|
|
20240329,141300,296106145,2050,2050,2050,2050,20
|
|
20240329,141200,296065145,2050,2050,2050,2050,20
|
|
20240329,141100,296024145,2050,2050,2050,2050,0
|
|
20240329,141000,296024145,2050,2050,2050,2050,1
|
|
20240329,140900,296022095,2040,2040,2040,2040,4
|
|
20240329,140800,296013935,2045,2045,2045,2045,0
|
|
20240329,140700,296013935,2045,2045,2045,2045,52
|
|
20240329,140600,295907595,2045,2045,2045,2045,1
|
|
20240329,140500,295905550,2040,2040,2040,2040,0
|
|
20240329,140400,295905550,2040,2040,2040,2040,0
|
|
20240329,140300,295905550,2040,2045,2045,2040,64
|
|
20240329,140200,295774710,2050,2050,2050,2050,0
|
|
20240329,140100,295774710,2050,2050,2050,2050,0
|
|
20240329,140000,295774710,2050,2045,2050,2045,11
|
|
20240329,135900,295752210,2045,2045,2045,2045,18
|
|
20240329,135800,295715400,2050,2050,2050,2050,0
|
|
20240329,135700,295715400,2050,2050,2050,2050,1
|
|
20240329,135600,295713350,2040,2040,2040,2040,0
|
|
20240329,135500,295713350,2040,2040,2040,2040,0
|
|
20240329,135400,295713350,2040,2045,2050,2040,3878
|
|
20240329,135300,287766840,2050,2050,2050,2050,0
|
|
20240329,135200,287766840,2050,2050,2050,2050,1
|
|
20240329,135100,287764790,2040,2040,2040,2040,7
|
|
20240329,135000,287750510,2045,2045,2045,2045,20
|
|
20240329,134900,287709610,2040,2040,2040,2040,70
|
|
20240329,134800,287566810,2050,2040,2050,2040,26
|
|
20240329,134700,287513760,2040,2040,2040,2040,0
|
|
20240329,134600,287513760,2040,2045,2050,2040,19
|
|
20240329,134500,287474945,2045,2045,2045,2045,1
|
|
20240329,134400,287472900,2050,2050,2050,2050,0
|
|
20240329,134300,287472900,2050,2050,2050,2050,1
|
|
20240329,134200,287470850,2050,2045,2050,2040,3792
|
|
20240329,134100,279704160,2045,2045,2045,2045,3
|
|
20240329,134000,279698025,2045,2045,2045,2045,0
|
|
20240329,133900,279698025,2045,2040,2045,2040,38
|
|
20240329,133800,279620500,2045,2045,2045,2045,0
|
|
20240329,133700,279620500,2045,2045,2045,2045,0
|
|
20240329,133600,279620500,2045,2045,2045,2045,5
|
|
20240329,133500,279610275,2045,2045,2045,2045,0
|
|
20240329,133400,279610275,2045,2045,2045,2045,0
|
|
20240329,133300,279610275,2045,2045,2045,2045,0
|
|
20240329,133200,279610275,2045,2045,2045,2045,92
|
|
20240329,133100,279422135,2045,2045,2045,2045,1500
|
|
20240329,133000,276354635,2045,2045,2045,2045,1
|
|
20240329,132900,276352590,2040,2045,2045,2035,2283
|
|
20240329,132800,271695405,2045,2045,2045,2045,0
|
|
20240329,132700,271695405,2045,2045,2045,2045,0
|
|
20240329,132600,271695405,2045,2045,2045,2045,0
|
|
20240329,132500,271695405,2045,2045,2045,2045,0
|
|
20240329,132400,271695405,2045,2045,2045,2045,0
|
|
20240329,132300,271695405,2045,2045,2045,2045,233
|
|
20240329,132200,271218920,2045,2045,2045,2045,301
|
|
20240329,132100,270603375,2045,2035,2045,2035,13
|
|
20240329,132000,270576910,2045,2045,2045,2045,0
|
|
20240329,131900,270576910,2045,2045,2045,2045,0
|
|
20240329,131800,270576910,2045,2045,2045,2045,0
|
|
20240329,131700,270576910,2045,2045,2045,2045,0
|
|
20240329,131600,270576910,2045,2045,2045,2045,0
|
|
20240329,131500,270576910,2045,2045,2045,2045,1
|
|
20240329,131400,270574865,2035,2035,2035,2035,0
|
|
20240329,131300,270574865,2035,2035,2035,2035,100
|
|
20240329,131200,270371365,2045,2045,2045,2045,1
|
|
20240329,131100,270369320,2040,2040,2040,2040,0
|
|
20240329,131000,270369320,2040,2040,2040,2040,21
|
|
20240329,130900,270326480,2035,2035,2035,2035,13
|
|
20240329,130800,270300025,2040,2040,2040,2040,0
|
|
20240329,130700,270300025,2040,2040,2040,2040,0
|
|
20240329,130600,270300025,2040,2040,2040,2035,572
|
|
20240329,130500,269133280,2040,2040,2040,2040,0
|
|
20240329,130400,269133280,2040,2040,2040,2040,4
|
|
20240329,130300,269125120,2040,2045,2045,2040,61
|
|
20240329,130200,269000580,2045,2040,2045,2040,435
|
|
20240329,130100,268113050,2045,2040,2045,2040,857
|
|
20240329,130000,266364765,2040,2040,2040,2040,0
|
|
20240329,125900,266364765,2040,2040,2040,2040,19
|
|
20240329,125800,266326005,2040,2040,2040,2040,20
|
|
20240329,125700,266285205,2040,2040,2040,2040,0
|
|
20240329,125600,266285205,2040,2040,2040,2035,1162
|
|
20240329,125500,263915480,2040,2040,2040,2040,0
|
|
20240329,125400,263915480,2040,2035,2040,2035,2
|
|
20240329,125300,263911405,2040,2035,2040,2035,764
|
|
20240329,125200,262356660,2035,2035,2035,2035,0
|
|
20240329,125100,262356660,2035,2035,2035,2035,10
|
|
20240329,125000,262336310,2035,2035,2035,2030,566
|
|
20240329,124900,261184620,2035,2035,2035,2030,661
|
|
20240329,124800,259839945,2030,2035,2035,2030,1021
|
|
20240329,124700,257762310,2030,2035,2035,2030,4075
|
|
20240329,124600,249489060,2030,2035,2035,2030,1751
|
|
20240329,124500,245925955,2030,2035,2035,2030,32
|
|
20240329,124400,245860945,2030,2030,2030,2030,30
|
|
20240329,124300,245800045,2035,2035,2035,2035,611
|
|
20240329,124200,244556660,2035,2035,2035,2035,401
|
|
20240329,124100,243740625,2035,2035,2035,2035,100
|
|
20240329,124000,243537125,2030,2030,2030,2030,0
|
|
20240329,123900,243537125,2030,2030,2035,2030,367
|
|
20240329,123800,242791615,2030,2030,2030,2030,620
|
|
20240329,123700,241533015,2030,2030,2030,2030,5
|
|
20240329,123600,241522865,2030,2035,2035,2030,15116
|
|
20240329,123500,210785960,2035,2035,2035,2035,0
|
|
20240329,123400,210785960,2035,2040,2040,2035,3744
|
|
20240329,123300,203155125,2035,2035,2035,2035,0
|
|
20240329,123200,203155125,2035,2040,2040,2035,1046
|
|
20240329,123100,201021515,2035,2035,2035,2035,11
|
|
20240329,123000,200999130,2035,2035,2035,2035,422
|
|
20240329,122900,200140360,2035,2035,2035,2035,40
|
|
20240329,122800,200058960,2040,2040,2040,2040,168
|
|
20240329,122700,199716240,2045,2045,2045,2045,1
|
|
20240329,122600,199714195,2045,2045,2045,2045,1000
|
|
20240329,122500,197669195,2045,2045,2045,2045,11
|
|
20240329,122400,197646700,2045,2045,2045,2045,2
|
|
20240329,122300,197642610,2040,2040,2040,2040,0
|
|
20240329,122200,197642610,2040,2040,2040,2040,63
|
|
20240329,122100,197514090,2040,2045,2045,2040,187
|
|
20240329,122000,197132535,2045,2045,2045,2045,0
|
|
20240329,121900,197132535,2045,2040,2045,2040,92
|
|
20240329,121800,196944850,2045,2045,2045,2045,15
|
|
20240329,121700,196914175,2045,2045,2045,2045,1
|
|
20240329,121600,196912130,2035,2040,2040,2035,1544
|
|
20240329,121500,193762590,2045,2045,2045,2045,0
|
|
20240329,121400,193762590,2045,2045,2045,2045,0
|
|
20240329,121300,193762590,2045,2045,2045,2035,30
|
|
20240329,121200,193701320,2035,2035,2035,2035,0
|
|
20240329,121100,193701320,2035,2035,2035,2035,0
|
|
20240329,121000,193701320,2035,2045,2045,2035,11
|
|
20240329,120900,193678925,2035,2035,2035,2035,426
|
|
20240329,120800,192812015,2045,2045,2045,2045,123
|
|
20240329,120700,192560480,2035,2035,2035,2035,0
|
|
20240329,120600,192560480,2035,2035,2035,2035,16
|
|
20240329,120500,192527920,2035,2040,2040,2035,81
|
|
20240329,120400,192363070,2035,2035,2045,2035,89
|
|
20240329,120300,192181845,2035,2035,2035,2035,2140
|
|
20240329,120200,187826945,2040,2045,2045,2040,61
|
|
20240329,120100,187702500,2035,2045,2045,2035,310
|
|
20240329,120000,187068640,2040,2045,2045,2035,254
|
|
20240329,115900,186549485,2045,2035,2045,2035,43
|
|
20240329,115800,186461970,2045,2045,2045,2045,0
|
|
20240329,115700,186461970,2045,2045,2045,2045,1
|
|
20240329,115600,186459925,2040,2040,2040,2040,490
|
|
20240329,115500,185460325,2035,2035,2035,2035,12
|
|
20240329,115400,185435905,2040,2040,2040,2040,100
|
|
20240329,115300,185231905,2040,2040,2040,2040,0
|
|
20240329,115200,185231905,2040,2040,2040,2040,72
|
|
20240329,115100,185085025,2040,2040,2040,2040,2
|
|
20240329,115000,185080945,2035,2035,2035,2035,0
|
|
20240329,114900,185080945,2035,2040,2040,2035,23
|
|
20240329,114800,185034135,2040,2040,2040,2040,26
|
|
20240329,114700,184981095,2040,2040,2040,2040,0
|
|
20240329,114600,184981095,2040,2040,2040,2040,5
|
|
20240329,114500,184970895,2035,2040,2040,2035,13
|
|
20240329,114400,184944415,2035,2035,2040,2035,33
|
|
20240329,114300,184877210,2040,2040,2040,2040,1
|
|
20240329,114200,184875170,2040,2040,2040,2035,11370
|
|
20240329,114100,161719390,2045,2045,2045,2045,0
|
|
20240329,114000,161719390,2045,2045,2045,2045,0
|
|
20240329,113900,161719390,2045,2045,2045,2045,0
|
|
20240329,113800,161719390,2045,2045,2045,2045,240
|
|
20240329,113700,161228590,2040,2045,2045,2040,66
|
|
20240329,113600,161093945,2040,2040,2040,2040,0
|
|
20240329,113500,161093945,2040,2045,2045,2040,927
|
|
20240329,113400,159198380,2050,2050,2050,2050,0
|
|
20240329,113300,159198380,2050,2050,2050,2050,0
|
|
20240329,113200,159198380,2050,2050,2050,2050,10
|
|
20240329,113100,159177880,2050,2050,2050,2050,0
|
|
20240329,113000,159177880,2050,2050,2050,2050,0
|
|
20240329,112900,159177880,2050,2050,2050,2050,200
|
|
20240329,112800,158767880,2050,2050,2050,2050,1
|
|
20240329,112700,158765830,2045,2045,2045,2045,7
|
|
20240329,112600,158751515,2045,2045,2045,2045,347
|
|
20240329,112500,158041900,2045,2045,2045,2045,1
|
|
20240329,112400,158039855,2040,2040,2040,2040,0
|
|
20240329,112300,158039855,2040,2045,2045,2040,261
|
|
20240329,112200,157506205,2040,2040,2040,2040,0
|
|
20240329,112100,157506205,2040,2040,2040,2040,0
|
|
20240329,112000,157506205,2040,2040,2040,2040,0
|
|
20240329,111900,157506205,2040,2045,2045,2040,11
|
|
20240329,111800,157483760,2040,2040,2040,2040,398
|
|
20240329,111700,156671840,2045,2045,2045,2045,0
|
|
20240329,111600,156671840,2045,2045,2045,2045,0
|
|
20240329,111500,156671840,2045,2045,2045,2045,0
|
|
20240329,111400,156671840,2045,2045,2045,2045,97
|
|
20240329,111300,156473475,2045,2045,2045,2045,0
|
|
20240329,111200,156473475,2045,2045,2045,2045,0
|
|
20240329,111100,156473475,2045,2045,2045,2045,100
|
|
20240329,111000,156268975,2045,2045,2045,2045,10
|
|
20240329,110900,156248525,2040,2040,2045,2040,61
|
|
20240329,110800,156123970,2045,2040,2045,2040,11
|
|
20240329,110700,156101480,2040,2045,2045,2040,3623
|
|
20240329,110600,148694195,2045,2050,2050,2045,1035
|
|
20240329,110500,146573620,2045,2045,2050,2045,272
|
|
20240329,110400,146016335,2050,2050,2050,2050,0
|
|
20240329,110300,146016335,2050,2050,2050,2050,263
|
|
20240329,110200,145477185,2050,2050,2050,2050,3
|
|
20240329,110100,145471035,2050,2050,2050,2050,9
|
|
20240329,110000,145452585,2045,2045,2045,2045,0
|
|
20240329,105900,145452585,2045,2045,2045,2045,6
|
|
20240329,105800,145440315,2045,2045,2045,2045,0
|
|
20240329,105700,145440315,2045,2050,2050,2045,601
|
|
20240329,105600,144208770,2050,2050,2050,2050,0
|
|
20240329,105500,144208770,2050,2050,2050,2050,0
|
|
20240329,105400,144208770,2050,2050,2050,2050,1
|
|
20240329,105300,144206720,2045,2045,2045,2045,0
|
|
20240329,105200,144206720,2045,2050,2050,2045,2180
|
|
20240329,105100,139738645,2050,2050,2050,2050,106
|
|
20240329,105000,139521345,2050,2050,2050,2050,1
|
|
20240329,104900,139519295,2050,2050,2050,2050,4
|
|
20240329,104800,139511095,2055,2055,2055,2055,1
|
|
20240329,104700,139509040,2050,2050,2050,2050,0
|
|
20240329,104600,139509040,2050,2065,2065,2050,76
|
|
20240329,104500,139353225,2050,2055,2055,2050,1897
|
|
20240329,104400,135456870,2055,2055,2055,2055,0
|
|
20240329,104300,135456870,2055,2055,2055,2055,1017
|
|
20240329,104200,133366935,2050,2055,2055,2050,31
|
|
20240329,104100,133303325,2055,2055,2055,2055,100
|
|
20240329,104000,133097825,2050,2055,2055,2050,331
|
|
20240329,103900,132417775,2050,2055,2055,2050,44
|
|
20240329,103800,132327565,2050,2050,2050,2050,0
|
|
20240329,103700,132327565,2050,2055,2055,2050,19
|
|
20240329,103600,132288605,2050,2050,2055,2050,598
|
|
20240329,103500,131059905,2055,2055,2055,2055,1
|
|
20240329,103400,131057850,2055,2055,2055,2055,5
|
|
20240329,103300,131047575,2055,2055,2055,2055,1
|
|
20240329,103200,131045520,2065,2065,2065,2065,8
|
|
20240329,103100,131029000,2055,2065,2065,2055,1981
|
|
20240329,103000,126955045,2065,2065,2065,2065,0
|
|
20240329,102900,126955045,2065,2050,2065,2050,7
|
|
20240329,102800,126940680,2050,2070,2070,2050,1255
|
|
20240329,102700,124349590,2070,2060,2070,2060,1003
|
|
20240329,102600,122278915,2060,2055,2060,2050,1042
|
|
20240329,102500,120133945,2055,2055,2055,2055,1
|
|
20240329,102400,120131890,2055,2055,2055,2055,1
|
|
20240329,102300,120129835,2055,2055,2055,2055,1
|
|
20240329,102200,120127780,2055,2055,2055,2055,0
|
|
20240329,102100,120127780,2055,2055,2055,2055,5
|
|
20240329,102000,120117505,2055,2055,2055,2055,700
|
|
20240329,101900,118679005,2055,2050,2055,2050,47
|
|
20240329,101800,118582645,2055,2055,2055,2055,0
|
|
20240329,101700,118582645,2055,2055,2055,2055,2
|
|
20240329,101600,118578535,2045,2045,2045,2045,0
|
|
20240329,101500,118578535,2045,2050,2050,2045,246
|
|
20240329,101400,118074760,2055,2055,2055,2055,0
|
|
20240329,101300,118074760,2055,2055,2055,2055,0
|
|
20240329,101200,118074760,2055,2055,2055,2055,1
|
|
20240329,101100,118072705,2055,2060,2060,2055,6
|
|
20240329,101000,118060370,2060,2055,2060,2055,1298
|
|
20240329,100900,115389725,2050,2055,2055,2050,584
|
|
20240329,100800,114191070,2060,2055,2060,2055,6
|
|
20240329,100700,114178735,2055,2055,2055,2055,787
|
|
20240329,100600,112561450,2055,2050,2055,2050,10445
|
|
20240329,100500,91149190,2050,2050,2050,2050,4
|
|
20240329,100400,91140990,2050,2050,2050,2050,0
|
|
20240329,100300,91140990,2050,2050,2050,2050,0
|
|
20240329,100200,91140990,2050,2050,2050,2050,1
|
|
20240329,100100,91138940,2040,2050,2050,2040,501
|
|
20240329,100000,90116410,2045,2045,2045,2045,0
|
|
20240329,095900,90116410,2045,2045,2045,2045,24
|
|
20240329,095800,90067330,2050,2050,2050,2050,0
|
|
20240329,095700,90067330,2050,2050,2050,2050,0
|
|
20240329,095600,90067330,2050,2045,2050,2045,112
|
|
20240329,095500,89837790,2050,2050,2050,2050,1
|
|
20240329,095400,89835740,2045,2050,2050,2045,524
|
|
20240329,095300,88763525,2045,2050,2050,2045,2042
|
|
20240329,095200,84577635,2045,2045,2045,2045,264
|
|
20240329,095100,84037755,2045,2045,2045,2045,2600
|
|
20240329,095000,78720755,2045,2040,2045,2040,242
|
|
20240329,094900,78227050,2045,2045,2045,2045,2000
|
|
20240329,094800,74137050,2040,2040,2040,2040,10
|
|
20240329,094700,74116650,2045,2045,2045,2045,0
|
|
20240329,094600,74116650,2045,2045,2045,2045,1
|
|
20240329,094500,74114605,2040,2045,2045,2040,242
|
|
20240329,094400,73619925,2045,2045,2045,2045,2
|
|
20240329,094300,73615835,2045,2045,2045,2045,75
|
|
20240329,094200,73462460,2045,2045,2045,2045,1127
|
|
20240329,094100,71157745,2045,2045,2045,2045,10
|
|
20240329,094000,71137295,2040,2045,2045,2040,252
|
|
20240329,093900,70623115,2045,2045,2045,2045,15
|
|
20240329,093800,70592440,2040,2040,2040,2040,0
|
|
20240329,093700,70592440,2040,2045,2045,2040,150
|
|
20240329,093600,70285745,2040,2045,2045,2040,1610
|
|
20240329,093500,67001195,2045,2045,2045,2045,5
|
|
20240329,093400,66990970,2045,2045,2045,2045,1
|
|
20240329,093300,66988925,2040,2040,2040,2040,0
|
|
20240329,093200,66988925,2040,2040,2040,2040,122
|
|
20240329,093100,66740045,2045,2045,2045,2045,5
|
|
20240329,093000,66729820,2040,2040,2040,2040,1
|
|
20240329,092900,66727780,2040,2045,2045,2040,6
|
|
20240329,092800,66715525,2045,2045,2045,2040,154
|
|
20240329,092700,66401245,2045,2045,2045,2040,488
|
|
20240329,092600,65405595,2045,2045,2045,2045,24
|
|
20240329,092500,65356515,2045,2045,2045,2045,16
|
|
20240329,092400,65323795,2040,2045,2045,2040,9
|
|
20240329,092300,65305395,2045,2045,2045,2045,110
|
|
20240329,092200,65080445,2045,2045,2045,2045,50
|
|
20240329,092100,64978195,2045,2045,2045,2045,0
|
|
20240329,092000,64978195,2045,2045,2045,2045,0
|
|
20240329,091900,64978195,2045,2045,2045,2045,0
|
|
20240329,091800,64978195,2045,2045,2045,2045,2
|
|
20240329,091700,64974105,2045,2035,2045,2035,10225
|
|
20240329,091600,44115105,2040,2030,2040,2030,5041
|
|
20240329,091500,33831875,2040,2035,2040,2035,696
|
|
20240329,091400,32415510,2040,2040,2040,2040,5
|
|
20240329,091300,32405310,2040,2040,2040,2040,1
|
|
20240329,091200,32403270,2030,2030,2030,2030,1287
|
|
20240329,091100,29790660,2035,2040,2040,2035,56
|
|
20240329,091000,29676695,2040,2040,2040,2040,0
|
|
20240329,090900,29676695,2040,2040,2040,2035,1003
|
|
20240329,090800,27635560,2040,2035,2040,2035,29
|
|
20240329,090700,27576495,2040,2040,2040,2040,70
|
|
20240329,090600,27433695,2040,2040,2040,2040,10
|
|
20240329,090500,27413295,2040,2045,2045,2040,22
|
|
20240329,090400,27368365,2045,2045,2045,2045,5
|
|
20240329,090300,27358140,2045,2035,2045,2030,47
|
|
20240329,090200,27262580,2045,2030,2045,2030,2
|
|
20240329,090100,27258505,2045,2040,2045,2030,986
|
|
20240329,090000,25247120,2040,2030,2040,2030,12437
|