598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185500,672211785,2035,2035,2035,2035,3731
|
|
20240308,185400,672211785,2035,2035,2035,2035,0
|
|
20240308,185300,672211785,2035,2035,2035,2035,0
|
|
20240308,185200,672211785,2035,2035,2035,2035,0
|
|
20240308,185100,672211785,2035,2035,2035,2035,0
|
|
20240308,185000,672211785,2035,2035,2035,2035,0
|
|
20240308,184900,672211785,2035,2035,2035,2035,0
|
|
20240308,184800,672211785,2035,2035,2035,2035,0
|
|
20240308,184700,672211785,2035,2035,2035,2035,0
|
|
20240308,184600,672211785,2035,2035,2035,2035,0
|
|
20240308,184500,672211785,2035,2035,2035,2035,0
|
|
20240308,184400,672211785,2035,2035,2035,2035,0
|
|
20240308,184300,672211785,2035,2035,2035,2035,0
|
|
20240308,184200,672211785,2035,2035,2035,2035,0
|
|
20240308,184100,672211785,2035,2035,2035,2035,0
|
|
20240308,184000,672211785,2035,2035,2035,2035,0
|
|
20240308,183900,672211785,2035,2035,2035,2035,0
|
|
20240308,183800,672211785,2035,2035,2035,2035,0
|
|
20240308,183700,672211785,2035,2035,2035,2035,0
|
|
20240308,183600,672211785,2035,2035,2035,2035,0
|
|
20240308,183500,672211785,2035,2035,2035,2035,0
|
|
20240308,183400,672211785,2035,2035,2035,2035,0
|
|
20240308,183300,672211785,2035,2035,2035,2035,0
|
|
20240308,183200,672211785,2035,2035,2035,2035,0
|
|
20240308,183100,672211785,2035,2035,2035,2035,0
|
|
20240308,183000,672211785,2035,2035,2035,2035,0
|
|
20240308,182900,672211785,2035,2035,2035,2035,0
|
|
20240308,182800,672211785,2035,2035,2035,2035,0
|
|
20240308,182700,672211785,2035,2035,2035,2035,0
|
|
20240308,182600,672211785,2035,2035,2035,2035,0
|
|
20240308,182500,672211785,2035,2035,2035,2035,3731
|
|
20240308,182400,672211785,2035,2035,2035,2035,0
|
|
20240308,182300,672211785,2035,2035,2035,2035,0
|
|
20240308,182200,672211785,2035,2035,2035,2035,0
|
|
20240308,182100,672211785,2035,2035,2035,2035,0
|
|
20240308,182000,672211785,2035,2035,2035,2035,0
|
|
20240308,181900,672211785,2035,2035,2035,2035,0
|
|
20240308,181800,672211785,2035,2035,2035,2035,0
|
|
20240308,181700,672211785,2035,2035,2035,2035,0
|
|
20240308,181600,672211785,2035,2035,2035,2035,0
|
|
20240308,181500,672211785,2035,2035,2035,2035,0
|
|
20240308,181400,672211785,2035,2035,2035,2035,0
|
|
20240308,181300,672211785,2035,2035,2035,2035,0
|
|
20240308,181200,672211785,2035,2035,2035,2035,0
|
|
20240308,181100,672211785,2035,2035,2035,2035,0
|
|
20240308,181000,672211785,2035,2035,2035,2035,0
|
|
20240308,180900,672211785,2035,2035,2035,2035,0
|
|
20240308,180800,672211785,2035,2035,2035,2035,0
|
|
20240308,180700,672211785,2035,2035,2035,2035,0
|
|
20240308,180600,672211785,2035,2035,2035,2035,0
|
|
20240308,180500,672211785,2035,2035,2035,2035,0
|
|
20240308,180400,672211785,2035,2035,2035,2035,0
|
|
20240308,180300,672211785,2035,2035,2035,2035,0
|
|
20240308,180200,672211785,2035,2035,2035,2035,0
|
|
20240308,180100,672211785,2035,2035,2035,2035,0
|
|
20240308,180000,672211785,2035,2035,2035,2035,0
|
|
20240308,175900,672211785,2035,2035,2035,2035,0
|
|
20240308,175800,672211785,2035,2035,2035,2035,0
|
|
20240308,175700,672211785,2035,2035,2035,2035,0
|
|
20240308,175600,672211785,2035,2035,2035,2035,0
|
|
20240308,175500,672211785,2035,2035,2035,2035,3731
|
|
20240308,175400,672211785,2035,2035,2035,2035,0
|
|
20240308,175300,672211785,2035,2035,2035,2035,0
|
|
20240308,175200,672211785,2035,2035,2035,2035,0
|
|
20240308,175100,672211785,2035,2035,2035,2035,0
|
|
20240308,175000,672211785,2035,2035,2035,2035,0
|
|
20240308,174900,672211785,2035,2035,2035,2035,0
|
|
20240308,174800,672211785,2035,2035,2035,2035,0
|
|
20240308,174700,672211785,2035,2035,2035,2035,0
|
|
20240308,174600,672211785,2035,2035,2035,2035,0
|
|
20240308,174500,672211785,2035,2035,2035,2035,0
|
|
20240308,174400,672211785,2035,2035,2035,2035,0
|
|
20240308,174300,672211785,2035,2035,2035,2035,0
|
|
20240308,174200,672211785,2035,2035,2035,2035,0
|
|
20240308,174100,672211785,2035,2035,2035,2035,0
|
|
20240308,174000,672211785,2035,2035,2035,2035,0
|
|
20240308,173900,672211785,2035,2035,2035,2035,0
|
|
20240308,173800,672211785,2035,2035,2035,2035,0
|
|
20240308,173700,672211785,2035,2035,2035,2035,0
|
|
20240308,173600,672211785,2035,2035,2035,2035,0
|
|
20240308,173500,672211785,2035,2035,2035,2035,0
|
|
20240308,173400,672211785,2035,2035,2035,2035,0
|
|
20240308,173300,672211785,2035,2035,2035,2035,0
|
|
20240308,173200,672211785,2035,2035,2035,2035,0
|
|
20240308,173100,672211785,2035,2035,2035,2035,0
|
|
20240308,173000,672211785,2035,2035,2035,2035,0
|
|
20240308,172900,672211785,2035,2035,2035,2035,0
|
|
20240308,172800,672211785,2035,2035,2035,2035,0
|
|
20240308,172700,672211785,2035,2035,2035,2035,0
|
|
20240308,172600,672211785,2035,2035,2035,2035,0
|
|
20240308,172500,672211785,2035,2035,2035,2035,3731
|
|
20240308,172400,672211785,2035,2035,2035,2035,0
|
|
20240308,172300,672211785,2035,2035,2035,2035,0
|
|
20240308,172200,672211785,2035,2035,2035,2035,0
|
|
20240308,172100,672211785,2035,2035,2035,2035,0
|
|
20240308,172000,672211785,2035,2035,2035,2035,0
|
|
20240308,171900,672211785,2035,2035,2035,2035,0
|
|
20240308,171800,672211785,2035,2035,2035,2035,0
|
|
20240308,171700,672211785,2035,2035,2035,2035,0
|
|
20240308,171600,672211785,2035,2035,2035,2035,0
|
|
20240308,171500,672211785,2035,2035,2035,2035,0
|
|
20240308,171400,672211785,2035,2035,2035,2035,0
|
|
20240308,171300,672211785,2035,2035,2035,2035,0
|
|
20240308,171200,672211785,2035,2035,2035,2035,0
|
|
20240308,171100,672211785,2035,2035,2035,2035,0
|
|
20240308,171000,672211785,2035,2035,2035,2035,0
|
|
20240308,170900,672211785,2035,2035,2035,2035,0
|
|
20240308,170800,672211785,2035,2035,2035,2035,0
|
|
20240308,170700,672211785,2035,2035,2035,2035,0
|
|
20240308,170600,672211785,2035,2035,2035,2035,0
|
|
20240308,170500,672211785,2035,2035,2035,2035,0
|
|
20240308,170400,672211785,2035,2035,2035,2035,0
|
|
20240308,170300,672211785,2035,2035,2035,2035,0
|
|
20240308,170200,672211785,2035,2035,2035,2035,0
|
|
20240308,170100,672211785,2035,2035,2035,2035,0
|
|
20240308,170000,672211785,2035,2035,2035,2035,0
|
|
20240308,165900,672211785,2035,2035,2035,2035,0
|
|
20240308,165800,672211785,2035,2035,2035,2035,0
|
|
20240308,165700,672211785,2035,2035,2035,2035,0
|
|
20240308,165600,672211785,2035,2035,2035,2035,0
|
|
20240308,165500,672211785,2035,2035,2035,2035,3731
|
|
20240308,165400,672211785,2035,2035,2035,2035,0
|
|
20240308,165300,672211785,2035,2035,2035,2035,0
|
|
20240308,165200,672211785,2035,2035,2035,2035,0
|
|
20240308,165100,672211785,2035,2035,2035,2035,0
|
|
20240308,165000,672211785,2035,2035,2035,2035,0
|
|
20240308,164900,672211785,2035,2035,2035,2035,0
|
|
20240308,164800,672211785,2035,2035,2035,2035,0
|
|
20240308,164700,672211785,2035,2035,2035,2035,0
|
|
20240308,164600,672211785,2035,2035,2035,2035,0
|
|
20240308,164500,672211785,2035,2035,2035,2035,0
|
|
20240308,164400,672211785,2035,2035,2035,2035,0
|
|
20240308,164300,672211785,2035,2035,2035,2035,0
|
|
20240308,164200,672211785,2035,2035,2035,2035,0
|
|
20240308,164100,672211785,2035,2035,2035,2035,0
|
|
20240308,164000,672211785,2035,2035,2035,2035,0
|
|
20240308,163900,672211785,2035,2035,2035,2035,0
|
|
20240308,163800,672211785,2035,2035,2035,2035,0
|
|
20240308,163700,672211785,2035,2035,2035,2035,0
|
|
20240308,163600,672211785,2035,2035,2035,2035,0
|
|
20240308,163500,672211785,2035,2035,2035,2035,0
|
|
20240308,163400,672211785,2035,2035,2035,2035,0
|
|
20240308,163300,672211785,2035,2035,2035,2035,0
|
|
20240308,163200,672211785,2035,2035,2035,2035,0
|
|
20240308,163100,672211785,2035,2035,2035,2035,0
|
|
20240308,163000,672211785,2035,2035,2035,2035,0
|
|
20240308,162900,672211785,2035,2035,2035,2035,0
|
|
20240308,162800,672211785,2035,2035,2035,2035,0
|
|
20240308,162700,672211785,2035,2035,2035,2035,0
|
|
20240308,162600,672211785,2035,2035,2035,2035,0
|
|
20240308,162500,672211785,2035,2035,2035,2035,3731
|
|
20240308,162400,672211785,2035,2035,2035,2035,0
|
|
20240308,162300,672211785,2035,2035,2035,2035,0
|
|
20240308,162200,672211785,2035,2035,2035,2035,0
|
|
20240308,162100,672211785,2035,2035,2035,2035,0
|
|
20240308,162000,672211785,2035,2035,2035,2035,0
|
|
20240308,161900,672211785,2035,2035,2035,2035,0
|
|
20240308,161800,672211785,2035,2035,2035,2035,0
|
|
20240308,161700,672211785,2035,2035,2035,2035,0
|
|
20240308,161600,672211785,2035,2035,2035,2035,0
|
|
20240308,161500,672211785,2035,2035,2035,2035,0
|
|
20240308,161400,672211785,2035,2035,2035,2035,0
|
|
20240308,161300,672211785,2035,2035,2035,2035,0
|
|
20240308,161200,672211785,2035,2035,2035,2035,0
|
|
20240308,161100,672211785,2035,2035,2035,2035,0
|
|
20240308,161000,672211785,2035,2035,2035,2035,0
|
|
20240308,160900,672211785,2035,2035,2035,2035,0
|
|
20240308,160800,672211785,2035,2035,2035,2035,0
|
|
20240308,160700,672211785,2035,2035,2035,2035,0
|
|
20240308,160600,672211785,2035,2035,2035,2035,0
|
|
20240308,160500,672211785,2035,2035,2035,2035,0
|
|
20240308,160400,672211785,2035,2035,2035,2035,0
|
|
20240308,160300,672211785,2035,2035,2035,2035,0
|
|
20240308,160200,672211785,2035,2035,2035,2035,0
|
|
20240308,160100,672211785,2035,2035,2035,2035,0
|
|
20240308,160000,672211785,2035,2035,2035,2035,0
|
|
20240308,155900,672211785,2035,2035,2035,2035,0
|
|
20240308,155800,672211785,2035,2035,2035,2035,0
|
|
20240308,155700,672211785,2035,2035,2035,2035,0
|
|
20240308,155600,672211785,2035,2035,2035,2035,0
|
|
20240308,155500,672211785,2035,2035,2035,2035,3731
|
|
20240308,155400,672211785,2035,2035,2035,2035,0
|
|
20240308,155300,672211785,2035,2035,2035,2035,0
|
|
20240308,155200,672211785,2035,2035,2035,2035,0
|
|
20240308,155100,672211785,2035,2035,2035,2035,0
|
|
20240308,155000,672211785,2035,2035,2035,2035,0
|
|
20240308,154900,672211785,2035,2035,2035,2035,0
|
|
20240308,154800,672211785,2035,2035,2035,2035,0
|
|
20240308,154700,672211785,2035,2035,2035,2035,0
|
|
20240308,154600,672211785,2035,2035,2035,2035,0
|
|
20240308,154500,672211785,2035,2035,2035,2035,0
|
|
20240308,154400,672211785,2035,2035,2035,2035,0
|
|
20240308,154300,672211785,2035,2035,2035,2035,0
|
|
20240308,154200,672211785,2035,2035,2035,2035,0
|
|
20240308,154100,672211785,2035,2035,2035,2035,0
|
|
20240308,154000,672211785,2035,2035,2035,2035,0
|
|
20240308,153900,672211785,2035,2035,2035,2035,0
|
|
20240308,153800,672211785,2035,2035,2035,2035,0
|
|
20240308,153700,672211785,2035,2035,2035,2035,0
|
|
20240308,153600,672211785,2035,2035,2035,2035,0
|
|
20240308,153500,672211785,2035,2035,2035,2035,0
|
|
20240308,153400,672211785,2035,2035,2035,2035,0
|
|
20240308,153300,672211785,2035,2035,2035,2035,0
|
|
20240308,153200,672211785,2035,2035,2035,2035,0
|
|
20240308,153100,672211785,2035,2035,2035,2035,0
|
|
20240308,153000,672211785,2035,2035,2035,2035,3731
|
|
20240308,152900,664619200,2035,2035,2035,2035,0
|
|
20240308,152800,664619200,2035,2035,2035,2035,0
|
|
20240308,152700,664619200,2035,2035,2035,2035,0
|
|
20240308,152600,664619200,2035,2035,2035,2035,0
|
|
20240308,152500,664619200,2035,2035,2035,2035,0
|
|
20240308,152400,664619200,2035,2035,2035,2035,0
|
|
20240308,152300,664619200,2035,2035,2035,2035,0
|
|
20240308,152200,664619200,2035,2035,2035,2035,0
|
|
20240308,152100,664619200,2035,2035,2035,2035,0
|
|
20240308,152000,664619200,2035,2035,2035,2035,0
|
|
20240308,151900,664619200,2035,2035,2035,2035,0
|
|
20240308,151800,664619200,2035,2035,2035,2035,0
|
|
20240308,151700,664619200,2035,2035,2035,2025,61
|
|
20240308,151600,664495075,2035,2030,2035,2030,255
|
|
20240308,151500,663976160,2035,2035,2035,2035,0
|
|
20240308,151400,663976160,2035,2035,2035,2035,0
|
|
20240308,151300,663976160,2035,2035,2035,2035,15
|
|
20240308,151200,663945635,2035,2025,2035,2025,6
|
|
20240308,151100,663933435,2035,2025,2035,2020,14736
|
|
20240308,151000,634119490,2035,2035,2035,2035,0
|
|
20240308,150900,634119490,2035,2035,2035,2035,0
|
|
20240308,150800,634119490,2035,2030,2035,2025,5011
|
|
20240308,150700,623963450,2035,2035,2035,2035,1
|
|
20240308,150600,623961415,2035,2035,2035,2035,11
|
|
20240308,150500,623939030,2035,2035,2035,2035,0
|
|
20240308,150400,623939030,2035,2035,2035,2035,0
|
|
20240308,150300,623939030,2035,2035,2035,2035,0
|
|
20240308,150200,623939030,2035,2035,2035,2035,0
|
|
20240308,150100,623939030,2035,2035,2035,2035,0
|
|
20240308,150000,623939030,2035,2035,2035,2035,0
|
|
20240308,145900,623939030,2035,2035,2035,2035,0
|
|
20240308,145800,623939030,2035,2035,2035,2035,0
|
|
20240308,145700,623939030,2035,2030,2035,2030,5006
|
|
20240308,145600,613776825,2035,2035,2035,2035,0
|
|
20240308,145500,613776825,2035,2035,2035,2035,500
|
|
20240308,145400,612759325,2035,2035,2035,2035,0
|
|
20240308,145300,612759325,2035,2035,2035,2035,500
|
|
20240308,145200,611741825,2035,2030,2035,2030,4836
|
|
20240308,145100,601902405,2030,2030,2030,2030,1133
|
|
20240308,145000,599602415,2035,2035,2035,2035,0
|
|
20240308,144900,599602415,2035,2035,2035,2035,0
|
|
20240308,144800,599602415,2035,2030,2035,2030,6
|
|
20240308,144700,599590210,2035,2035,2035,2035,0
|
|
20240308,144600,599590210,2035,2035,2035,2035,0
|
|
20240308,144500,599590210,2035,2030,2035,2030,2742
|
|
20240308,144400,594023925,2030,2025,2030,2025,666
|
|
20240308,144300,592675225,2030,2025,2030,2025,1833
|
|
20240308,144200,588961735,2030,2030,2030,2030,0
|
|
20240308,144100,588961735,2030,2030,2030,2030,0
|
|
20240308,144000,588961735,2030,2030,2030,2030,0
|
|
20240308,143900,588961735,2030,2030,2030,2030,1
|
|
20240308,143800,588959705,2030,2030,2030,2030,1874
|
|
20240308,143700,585155485,2030,2030,2030,2030,3133
|
|
20240308,143600,578795495,2030,2030,2030,2030,1000
|
|
20240308,143500,576765495,2030,2030,2030,2030,0
|
|
20240308,143400,576765495,2030,2030,2030,2030,0
|
|
20240308,143300,576765495,2030,2030,2030,2030,0
|
|
20240308,143200,576765495,2030,2025,2030,2025,1458
|
|
20240308,143100,573812980,2030,2030,2030,2030,0
|
|
20240308,143000,573812980,2030,2030,2030,2030,0
|
|
20240308,142900,573812980,2030,2030,2030,2030,0
|
|
20240308,142800,573812980,2030,2030,2030,2030,0
|
|
20240308,142700,573812980,2030,2030,2030,2030,348
|
|
20240308,142600,573106540,2030,2030,2030,2030,500
|
|
20240308,142500,572091540,2030,2030,2030,2030,0
|
|
20240308,142400,572091540,2030,2030,2030,2030,25
|
|
20240308,142300,572040790,2030,2030,2030,2030,0
|
|
20240308,142200,572040790,2030,2030,2030,2030,401
|
|
20240308,142100,571226760,2030,2030,2030,2030,333
|
|
20240308,142000,570550770,2030,2030,2030,2030,0
|
|
20240308,141900,570550770,2030,2030,2030,2030,0
|
|
20240308,141800,570550770,2030,2030,2030,2030,0
|
|
20240308,141700,570550770,2030,2030,2030,2030,333
|
|
20240308,141600,569874780,2030,2030,2030,2030,25
|
|
20240308,141500,569824030,2030,2030,2030,2030,15
|
|
20240308,141400,569793580,2030,2025,2030,2025,2335
|
|
20240308,141300,565065200,2030,2030,2030,2030,0
|
|
20240308,141200,565065200,2030,2030,2030,2030,0
|
|
20240308,141100,565065200,2030,2030,2030,2030,25
|
|
20240308,141000,565014450,2030,2030,2030,2030,0
|
|
20240308,140900,565014450,2030,2030,2030,2030,0
|
|
20240308,140800,565014450,2030,2030,2030,2030,0
|
|
20240308,140700,565014450,2030,2030,2030,2030,0
|
|
20240308,140600,565014450,2030,2030,2030,2030,25
|
|
20240308,140500,564963700,2030,2030,2030,2030,0
|
|
20240308,140400,564963700,2030,2030,2030,2030,0
|
|
20240308,140300,564963700,2030,2030,2030,2030,0
|
|
20240308,140200,564963700,2030,2030,2030,2030,0
|
|
20240308,140100,564963700,2030,2025,2030,2025,1517
|
|
20240308,140000,561891690,2030,2030,2030,2030,0
|
|
20240308,135900,561891690,2030,2030,2030,2030,100
|
|
20240308,135800,561688690,2030,2030,2030,2030,0
|
|
20240308,135700,561688690,2030,2030,2030,2030,0
|
|
20240308,135600,561688690,2030,2030,2030,2030,100
|
|
20240308,135500,561485690,2030,2030,2030,2030,0
|
|
20240308,135400,561485690,2030,2030,2030,2030,0
|
|
20240308,135300,561485690,2030,2025,2030,2025,295
|
|
20240308,135200,560887790,2030,2030,2030,2030,0
|
|
20240308,135100,560887790,2030,2030,2030,2030,25
|
|
20240308,135000,560837040,2030,2030,2030,2030,100
|
|
20240308,134900,560634040,2030,2030,2030,2030,0
|
|
20240308,134800,560634040,2030,2030,2030,2030,1
|
|
20240308,134700,560632010,2030,2030,2030,2030,100
|
|
20240308,134600,560429010,2030,2030,2030,2030,1000
|
|
20240308,134500,558399010,2030,2030,2030,2030,0
|
|
20240308,134400,558399010,2030,2030,2030,2030,100
|
|
20240308,134300,558196010,2025,2025,2025,2025,2062
|
|
20240308,134200,554020460,2030,2025,2030,2025,759
|
|
20240308,134100,552483375,2030,2030,2030,2030,1100
|
|
20240308,134000,550250375,2030,2030,2030,2030,0
|
|
20240308,133900,550250375,2030,2030,2030,2030,0
|
|
20240308,133800,550250375,2030,2030,2030,2030,0
|
|
20240308,133700,550250375,2030,2030,2030,2030,405
|
|
20240308,133600,549428225,2030,2035,2035,2030,105
|
|
20240308,133500,549215050,2035,2035,2035,2035,0
|
|
20240308,133400,549215050,2035,2035,2035,2035,256
|
|
20240308,133300,548694090,2035,2030,2035,2025,117
|
|
20240308,133200,548456535,2030,2030,2030,2030,66
|
|
20240308,133100,548322555,2025,2030,2030,2025,6496
|
|
20240308,133000,535137655,2025,2030,2030,2025,7285
|
|
20240308,132900,520385015,2030,2030,2030,2030,0
|
|
20240308,132800,520385015,2030,2030,2030,2030,100
|
|
20240308,132700,520182015,2035,2035,2035,2035,16
|
|
20240308,132600,520149455,2035,2035,2035,2035,95
|
|
20240308,132500,519956130,2035,2035,2035,2035,200
|
|
20240308,132400,519549130,2035,2035,2035,2035,0
|
|
20240308,132300,519549130,2035,2035,2035,2035,0
|
|
20240308,132200,519549130,2035,2035,2035,2035,100
|
|
20240308,132100,519345630,2035,2035,2035,2035,0
|
|
20240308,132000,519345630,2035,2035,2035,2035,0
|
|
20240308,131900,519345630,2035,2035,2035,2035,100
|
|
20240308,131800,519142130,2035,2035,2035,2035,0
|
|
20240308,131700,519142130,2035,2035,2035,2035,0
|
|
20240308,131600,519142130,2035,2035,2035,2035,0
|
|
20240308,131500,519142130,2035,2035,2035,2035,0
|
|
20240308,131400,519142130,2035,2030,2035,2030,16
|
|
20240308,131300,519109575,2035,2035,2035,2035,5
|
|
20240308,131200,519099400,2030,2030,2030,2030,100
|
|
20240308,131100,518896400,2035,2035,2035,2035,100
|
|
20240308,131000,518692900,2035,2035,2035,2035,0
|
|
20240308,130900,518692900,2035,2035,2035,2035,0
|
|
20240308,130800,518692900,2035,2035,2035,2035,0
|
|
20240308,130700,518692900,2035,2035,2035,2035,0
|
|
20240308,130600,518692900,2035,2035,2035,2035,0
|
|
20240308,130500,518692900,2035,2030,2035,2030,903
|
|
20240308,130400,516859795,2030,2030,2030,2030,100
|
|
20240308,130300,516656795,2035,2035,2035,2035,0
|
|
20240308,130200,516656795,2035,2035,2035,2035,100
|
|
20240308,130100,516453295,2035,2035,2035,2035,0
|
|
20240308,130000,516453295,2035,2035,2035,2035,0
|
|
20240308,125900,516453295,2035,2035,2035,2035,100
|
|
20240308,125800,516249795,2035,2035,2035,2035,0
|
|
20240308,125700,516249795,2035,2035,2035,2035,0
|
|
20240308,125600,516249795,2035,2035,2035,2035,100
|
|
20240308,125500,516046295,2035,2035,2035,2035,0
|
|
20240308,125400,516046295,2035,2035,2035,2035,0
|
|
20240308,125300,516046295,2035,2035,2035,2035,100
|
|
20240308,125200,515842795,2035,2035,2035,2035,0
|
|
20240308,125100,515842795,2035,2035,2035,2035,0
|
|
20240308,125000,515842795,2035,2035,2035,2035,0
|
|
20240308,124900,515842795,2035,2035,2035,2035,100
|
|
20240308,124800,515639295,2035,2035,2035,2035,0
|
|
20240308,124700,515639295,2035,2035,2035,2035,0
|
|
20240308,124600,515639295,2035,2035,2035,2035,5
|
|
20240308,124500,515629120,2035,2035,2035,2035,0
|
|
20240308,124400,515629120,2035,2030,2035,2030,2285
|
|
20240308,124300,510990545,2030,2030,2030,2030,100
|
|
20240308,124200,510787545,2035,2030,2035,2030,803
|
|
20240308,124100,509157450,2035,2035,2035,2035,0
|
|
20240308,124000,509157450,2035,2035,2035,2035,0
|
|
20240308,123900,509157450,2035,2030,2035,2030,830
|
|
20240308,123800,507472525,2030,2030,2030,2030,102
|
|
20240308,123700,507265465,2030,2030,2030,2030,51
|
|
20240308,123600,507161935,2035,2035,2035,2035,0
|
|
20240308,123500,507161935,2035,2035,2035,2035,0
|
|
20240308,123400,507161935,2035,2035,2035,2035,100
|
|
20240308,123300,506958435,2035,2035,2035,2035,0
|
|
20240308,123200,506958435,2035,2035,2035,2035,0
|
|
20240308,123100,506958435,2035,2035,2035,2035,8
|
|
20240308,123000,506942155,2030,2030,2030,2030,59
|
|
20240308,122900,506822385,2035,2035,2035,2035,0
|
|
20240308,122800,506822385,2035,2025,2035,2025,88
|
|
20240308,122700,506644135,2035,2030,2035,2030,2005
|
|
20240308,122600,502573960,2035,2025,2035,2025,344
|
|
20240308,122500,501877320,2025,2020,2025,2020,2649
|
|
20240308,122400,496523095,2025,2025,2025,2020,766
|
|
20240308,122300,494971950,2025,2025,2025,2025,114
|
|
20240308,122200,494741100,2035,2035,2035,2035,5
|
|
20240308,122100,494730925,2025,2025,2025,2025,474
|
|
20240308,122000,493771075,2035,2035,2035,2035,0
|
|
20240308,121900,493771075,2035,2035,2035,2035,5
|
|
20240308,121800,493760900,2025,2025,2025,2025,1101
|
|
20240308,121700,491531375,2035,2035,2035,2035,0
|
|
20240308,121600,491531375,2035,2035,2035,2035,0
|
|
20240308,121500,491531375,2035,2035,2035,2035,0
|
|
20240308,121400,491531375,2035,2035,2035,2035,5
|
|
20240308,121300,491521200,2035,2035,2035,2035,0
|
|
20240308,121200,491521200,2035,2025,2035,2025,1555
|
|
20240308,121100,488372275,2025,2030,2035,2025,614
|
|
20240308,121000,487128395,2030,2030,2030,2030,0
|
|
20240308,120900,487128395,2030,2030,2030,2030,0
|
|
20240308,120800,487128395,2030,2030,2030,2030,100
|
|
20240308,120700,486925395,2030,2030,2030,2030,0
|
|
20240308,120600,486925395,2030,2030,2030,2030,1
|
|
20240308,120500,486923365,2035,2035,2035,2025,6146
|
|
20240308,120400,474477615,2030,2030,2030,2030,510
|
|
20240308,120300,473442315,2030,2030,2030,2030,100
|
|
20240308,120200,473239315,2035,2035,2035,2035,0
|
|
20240308,120100,473239315,2035,2035,2035,2035,11
|
|
20240308,120000,473216930,2030,2030,2030,2030,1060
|
|
20240308,115900,471065130,2035,2035,2035,2035,1
|
|
20240308,115800,471063095,2035,2035,2035,2035,5
|
|
20240308,115700,471052920,2035,2035,2035,2035,100
|
|
20240308,115600,470849420,2040,2040,2040,2040,0
|
|
20240308,115500,470849420,2040,2040,2040,2040,0
|
|
20240308,115400,470849420,2040,2035,2040,2035,114
|
|
20240308,115300,470617375,2040,2040,2040,2040,3
|
|
20240308,115200,470611255,2035,2035,2035,2035,425
|
|
20240308,115100,469746380,2035,2035,2035,2035,0
|
|
20240308,115000,469746380,2035,2035,2035,2035,100
|
|
20240308,114900,469542880,2040,2040,2040,2040,0
|
|
20240308,114800,469542880,2040,2035,2040,2035,318
|
|
20240308,114700,468895735,2035,2035,2035,2035,86
|
|
20240308,114600,468720725,2040,2035,2040,2035,3003
|
|
20240308,114500,462609605,2035,2035,2035,2035,0
|
|
20240308,114400,462609605,2035,2035,2035,2035,100
|
|
20240308,114300,462406105,2035,2035,2035,2035,0
|
|
20240308,114200,462406105,2035,2035,2035,2035,0
|
|
20240308,114100,462406105,2035,2035,2035,2035,112
|
|
20240308,114000,462178185,2035,2035,2035,2035,0
|
|
20240308,113900,462178185,2035,2035,2035,2035,0
|
|
20240308,113800,462178185,2035,2035,2035,2035,100
|
|
20240308,113700,461974685,2035,2035,2035,2035,0
|
|
20240308,113600,461974685,2035,2035,2035,2035,272
|
|
20240308,113500,461421165,2040,2040,2040,2040,0
|
|
20240308,113400,461421165,2040,2040,2040,2040,11
|
|
20240308,113300,461398725,2035,2035,2035,2035,1
|
|
20240308,113200,461396690,2040,2040,2040,2040,0
|
|
20240308,113100,461396690,2040,2040,2040,2040,5
|
|
20240308,113000,461386490,2035,2035,2035,2035,27
|
|
20240308,112900,461331545,2035,2035,2035,2035,0
|
|
20240308,112800,461331545,2035,2035,2035,2035,0
|
|
20240308,112700,461331545,2035,2035,2035,2035,444
|
|
20240308,112600,460428005,2040,2040,2040,2040,0
|
|
20240308,112500,460428005,2040,2040,2040,2040,100
|
|
20240308,112400,460224005,2040,2040,2040,2040,0
|
|
20240308,112300,460224005,2040,2040,2040,2040,100
|
|
20240308,112200,460020005,2040,2040,2040,2040,0
|
|
20240308,112100,460020005,2040,2040,2040,2040,0
|
|
20240308,112000,460020005,2040,2040,2040,2040,30
|
|
20240308,111900,459958805,2035,2035,2035,2035,0
|
|
20240308,111800,459958805,2035,2035,2035,2035,34
|
|
20240308,111700,459889615,2035,2035,2040,2035,68
|
|
20240308,111600,459751225,2035,2035,2035,2035,20
|
|
20240308,111500,459710525,2035,2035,2035,2035,401
|
|
20240308,111400,458894490,2035,2035,2035,2035,0
|
|
20240308,111300,458894490,2035,2035,2035,2035,98
|
|
20240308,111200,458695060,2035,2035,2035,2035,1
|
|
20240308,111100,458693025,2035,2035,2035,2035,0
|
|
20240308,111000,458693025,2035,2035,2035,2035,392
|
|
20240308,110900,457895305,2035,2035,2035,2035,0
|
|
20240308,110800,457895305,2035,2035,2035,2035,0
|
|
20240308,110700,457895305,2035,2035,2035,2035,311
|
|
20240308,110600,457262420,2035,2035,2035,2035,296
|
|
20240308,110500,456660060,2040,2040,2040,2040,0
|
|
20240308,110400,456660060,2040,2040,2040,2040,100
|
|
20240308,110300,456456060,2040,2040,2040,2040,0
|
|
20240308,110200,456456060,2040,2040,2040,2040,114
|
|
20240308,110100,456223500,2040,2040,2040,2040,64
|
|
20240308,110000,456092940,2040,2040,2040,2040,0
|
|
20240308,105900,456092940,2040,2040,2040,2040,100
|
|
20240308,105800,455888940,2040,2040,2040,2040,0
|
|
20240308,105700,455888940,2040,2040,2040,2040,100
|
|
20240308,105600,455684940,2040,2040,2040,2040,0
|
|
20240308,105500,455684940,2040,2040,2040,2035,145
|
|
20240308,105400,455389165,2040,2040,2040,2040,0
|
|
20240308,105300,455389165,2040,2040,2040,2040,0
|
|
20240308,105200,455389165,2040,2040,2040,2040,100
|
|
20240308,105100,455185165,2040,2040,2040,2040,12
|
|
20240308,105000,455160685,2035,2035,2035,2035,4300
|
|
20240308,104900,446410185,2035,2035,2035,2035,500
|
|
20240308,104800,445392685,2035,2035,2035,2035,0
|
|
20240308,104700,445392685,2035,2035,2035,2035,100
|
|
20240308,104600,445189185,2035,2035,2035,2035,0
|
|
20240308,104500,445189185,2035,2040,2040,2035,996
|
|
20240308,104400,443161825,2040,2040,2040,2040,0
|
|
20240308,104300,443161825,2040,2040,2040,2040,0
|
|
20240308,104200,443161825,2040,2040,2040,2040,1304
|
|
20240308,104100,440501665,2040,2040,2040,2040,100
|
|
20240308,104000,440297665,2040,2040,2040,2040,0
|
|
20240308,103900,440297665,2040,2040,2040,2040,0
|
|
20240308,103800,440297665,2040,2040,2040,2040,105
|
|
20240308,103700,440083465,2040,2040,2040,2040,0
|
|
20240308,103600,440083465,2040,2040,2040,2040,100
|
|
20240308,103500,439879465,2040,2040,2040,2040,100
|
|
20240308,103400,439675465,2040,2040,2040,2040,0
|
|
20240308,103300,439675465,2040,2035,2040,2035,1312
|
|
20240308,103200,437005490,2035,2045,2045,2020,57376
|
|
20240308,103100,320633005,2040,2040,2040,2040,0
|
|
20240308,103000,320633005,2040,2040,2040,2040,0
|
|
20240308,102900,320633005,2040,2040,2040,2040,0
|
|
20240308,102800,320633005,2040,2040,2040,2040,7
|
|
20240308,102700,320618725,2040,2040,2040,2040,0
|
|
20240308,102600,320618725,2040,2040,2040,2040,6
|
|
20240308,102500,320606485,2040,2045,2045,2040,806
|
|
20240308,102400,318961745,2045,2045,2045,2045,5
|
|
20240308,102300,318951520,2045,2045,2045,2045,101
|
|
20240308,102200,318744975,2045,2045,2045,2045,22
|
|
20240308,102100,318699985,2045,2045,2045,2045,110
|
|
20240308,102000,318475035,2045,2045,2045,2045,110
|
|
20240308,101900,318250085,2045,2045,2045,2045,0
|
|
20240308,101800,318250085,2045,2045,2045,2045,200
|
|
20240308,101700,317841085,2040,2040,2040,2040,26
|
|
20240308,101600,317788045,2045,2040,2045,2040,113
|
|
20240308,101500,317557025,2045,2045,2045,2045,100
|
|
20240308,101400,317352525,2045,2045,2045,2045,0
|
|
20240308,101300,317352525,2045,2045,2045,2045,100
|
|
20240308,101200,317148025,2045,2045,2045,2045,100
|
|
20240308,101100,316943525,2045,2045,2045,2045,0
|
|
20240308,101000,316943525,2045,2045,2045,2045,100
|
|
20240308,100900,316739025,2045,2045,2045,2045,100
|
|
20240308,100800,316534525,2045,2045,2045,2045,100
|
|
20240308,100700,316330025,2045,2045,2045,2045,622
|
|
20240308,100600,315058035,2045,2045,2045,2045,3110
|
|
20240308,100500,308698085,2045,2045,2045,2045,0
|
|
20240308,100400,308698085,2045,2045,2045,2045,122
|
|
20240308,100300,308448595,2045,2045,2045,2045,103
|
|
20240308,100200,308237960,2045,2045,2045,2045,0
|
|
20240308,100100,308237960,2045,2045,2045,2045,311
|
|
20240308,100000,307601965,2045,2045,2045,2045,0
|
|
20240308,095900,307601965,2045,2045,2045,2045,119
|
|
20240308,095800,307358610,2045,2045,2045,2045,105
|
|
20240308,095700,307143885,2045,2045,2045,2045,4
|
|
20240308,095600,307135705,2045,2045,2045,2045,122
|
|
20240308,095500,306886215,2045,2045,2045,2045,104
|
|
20240308,095400,306673535,2045,2045,2045,2045,22
|
|
20240308,095300,306628545,2045,2045,2045,2045,104
|
|
20240308,095200,306415865,2045,2045,2045,2045,114
|
|
20240308,095100,306182735,2045,2045,2045,2045,22
|
|
20240308,095000,306137745,2045,2045,2045,2045,104
|
|
20240308,094900,305925065,2045,2045,2045,2045,100
|
|
20240308,094800,305720565,2045,2045,2045,2045,99
|
|
20240308,094700,305518110,2045,2045,2045,2045,100
|
|
20240308,094600,305313610,2045,2040,2045,2040,1515
|
|
20240308,094500,302222935,2045,2040,2045,2035,9794
|
|
20240308,094400,282291935,2045,2045,2045,2045,11
|
|
20240308,094300,282269440,2040,2040,2040,2040,100
|
|
20240308,094200,282065440,2040,2040,2040,2040,0
|
|
20240308,094100,282065440,2040,2040,2040,2040,116
|
|
20240308,094000,281828800,2045,2045,2045,2045,101
|
|
20240308,093900,281622255,2045,2045,2045,2045,100
|
|
20240308,093800,281417755,2045,2040,2045,2040,1060
|
|
20240308,093700,279255330,2040,2040,2040,2040,123
|
|
20240308,093600,279004410,2040,2040,2040,2040,101
|
|
20240308,093500,278798370,2040,2040,2040,2040,100
|
|
20240308,093400,278594370,2040,2040,2040,2040,54
|
|
20240308,093300,278484210,2040,2040,2040,2040,100
|
|
20240308,093200,278280210,2040,2040,2040,2040,0
|
|
20240308,093100,278280210,2040,2040,2040,2040,100
|
|
20240308,093000,278076210,2040,2040,2040,2040,100
|
|
20240308,092900,277872210,2040,2040,2040,2040,0
|
|
20240308,092800,277872210,2040,2035,2040,2035,585
|
|
20240308,092700,276681710,2040,2045,2045,2035,6594
|
|
20240308,092600,263250580,2045,2045,2045,2045,0
|
|
20240308,092500,263250580,2045,2045,2045,2045,22
|
|
20240308,092400,263205590,2055,2060,2060,2035,2672
|
|
20240308,092300,257751510,2060,2060,2060,2060,10
|
|
20240308,092200,257730910,2050,2050,2050,2050,1
|
|
20240308,092100,257728860,2060,2060,2060,2060,14
|
|
20240308,092000,257700020,2060,2055,2060,2050,34
|
|
20240308,091900,257630100,2065,2065,2065,2065,22
|
|
20240308,091800,257584670,2065,2065,2065,2065,297
|
|
20240308,091700,256971365,2065,2060,2065,2060,13147
|
|
20240308,091600,229885230,2060,2060,2060,2060,11
|
|
20240308,091500,229862570,2055,2055,2055,2055,22
|
|
20240308,091400,229817360,2060,2060,2060,2060,33
|
|
20240308,091300,229749380,2060,2060,2060,2060,22
|
|
20240308,091200,229704060,2060,2060,2060,2060,5022
|
|
20240308,091100,219358740,2070,2070,2070,2060,5610
|
|
20240308,091000,207796040,2070,2070,2070,2070,0
|
|
20240308,090900,207796040,2070,2050,2070,2050,15272
|
|
20240308,090800,176449310,2050,2050,2050,2040,27931
|
|
20240308,090700,119440760,2050,2050,2050,2050,22
|
|
20240308,090600,119395660,2045,2050,2050,2045,6
|
|
20240308,090500,119383365,2050,2035,2050,2035,161
|
|
20240308,090400,119054055,2035,2050,2050,2035,10025
|
|
20240308,090300,98650200,2035,2035,2050,2035,12069
|
|
20240308,090200,74069525,2035,2050,2050,2035,11398
|
|
20240308,090100,50874205,2035,2050,2050,2035,21252
|
|
20240308,090000,7622780,2050,2035,2050,2035,3724
|