598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,185500,813775855,2095,2095,2095,2095,4214
|
|
20240311,185400,813775855,2095,2095,2095,2095,0
|
|
20240311,185300,813775855,2095,2095,2095,2095,0
|
|
20240311,185200,813775855,2095,2095,2095,2095,0
|
|
20240311,185100,813775855,2095,2095,2095,2095,0
|
|
20240311,185000,813775855,2095,2095,2095,2095,0
|
|
20240311,184900,813775855,2095,2095,2095,2095,0
|
|
20240311,184800,813775855,2095,2095,2095,2095,0
|
|
20240311,184700,813775855,2095,2095,2095,2095,0
|
|
20240311,184600,813775855,2095,2095,2095,2095,0
|
|
20240311,184500,813775855,2095,2095,2095,2095,0
|
|
20240311,184400,813775855,2095,2095,2095,2095,0
|
|
20240311,184300,813775855,2095,2095,2095,2095,0
|
|
20240311,184200,813775855,2095,2095,2095,2095,0
|
|
20240311,184100,813775855,2095,2095,2095,2095,0
|
|
20240311,184000,813775855,2095,2095,2095,2095,0
|
|
20240311,183900,813775855,2095,2095,2095,2095,0
|
|
20240311,183800,813775855,2095,2095,2095,2095,0
|
|
20240311,183700,813775855,2095,2095,2095,2095,0
|
|
20240311,183600,813775855,2095,2095,2095,2095,0
|
|
20240311,183500,813775855,2095,2095,2095,2095,0
|
|
20240311,183400,813775855,2095,2095,2095,2095,0
|
|
20240311,183300,813775855,2095,2095,2095,2095,0
|
|
20240311,183200,813775855,2095,2095,2095,2095,0
|
|
20240311,183100,813775855,2095,2095,2095,2095,0
|
|
20240311,183000,813775855,2095,2095,2095,2095,0
|
|
20240311,182900,813775855,2095,2095,2095,2095,0
|
|
20240311,182800,813775855,2095,2095,2095,2095,0
|
|
20240311,182700,813775855,2095,2095,2095,2095,0
|
|
20240311,182600,813775855,2095,2095,2095,2095,0
|
|
20240311,182500,813775855,2095,2095,2095,2095,4214
|
|
20240311,182400,813775855,2095,2095,2095,2095,0
|
|
20240311,182300,813775855,2095,2095,2095,2095,0
|
|
20240311,182200,813775855,2095,2095,2095,2095,0
|
|
20240311,182100,813775855,2095,2095,2095,2095,0
|
|
20240311,182000,813775855,2095,2095,2095,2095,0
|
|
20240311,181900,813775855,2095,2095,2095,2095,0
|
|
20240311,181800,813775855,2095,2095,2095,2095,0
|
|
20240311,181700,813775855,2095,2095,2095,2095,0
|
|
20240311,181600,813775855,2095,2095,2095,2095,0
|
|
20240311,181500,813775855,2095,2095,2095,2095,0
|
|
20240311,181400,813775855,2095,2095,2095,2095,0
|
|
20240311,181300,813775855,2095,2095,2095,2095,0
|
|
20240311,181200,813775855,2095,2095,2095,2095,0
|
|
20240311,181100,813775855,2095,2095,2095,2095,0
|
|
20240311,181000,813775855,2095,2095,2095,2095,0
|
|
20240311,180900,813775855,2095,2095,2095,2095,0
|
|
20240311,180800,813775855,2095,2095,2095,2095,0
|
|
20240311,180700,813775855,2095,2095,2095,2095,0
|
|
20240311,180600,813775855,2095,2095,2095,2095,0
|
|
20240311,180500,813775855,2095,2095,2095,2095,0
|
|
20240311,180400,813775855,2095,2095,2095,2095,0
|
|
20240311,180300,813775855,2095,2095,2095,2095,0
|
|
20240311,180200,813775855,2095,2095,2095,2095,0
|
|
20240311,180100,813775855,2095,2095,2095,2095,0
|
|
20240311,180000,813775855,2095,2095,2095,2095,0
|
|
20240311,175900,813775855,2095,2095,2095,2095,0
|
|
20240311,175800,813775855,2095,2095,2095,2095,0
|
|
20240311,175700,813775855,2095,2095,2095,2095,0
|
|
20240311,175600,813775855,2095,2095,2095,2095,0
|
|
20240311,175500,813775855,2095,2095,2095,2095,4214
|
|
20240311,175400,813775855,2095,2095,2095,2095,0
|
|
20240311,175300,813775855,2095,2095,2095,2095,0
|
|
20240311,175200,813775855,2095,2095,2095,2095,0
|
|
20240311,175100,813775855,2095,2095,2095,2095,0
|
|
20240311,175000,813775855,2095,2095,2095,2095,0
|
|
20240311,174900,813775855,2095,2095,2095,2095,0
|
|
20240311,174800,813775855,2095,2095,2095,2095,0
|
|
20240311,174700,813775855,2095,2095,2095,2095,0
|
|
20240311,174600,813775855,2095,2095,2095,2095,0
|
|
20240311,174500,813775855,2095,2095,2095,2095,0
|
|
20240311,174400,813775855,2095,2095,2095,2095,0
|
|
20240311,174300,813775855,2095,2095,2095,2095,0
|
|
20240311,174200,813775855,2095,2095,2095,2095,0
|
|
20240311,174100,813775855,2095,2095,2095,2095,0
|
|
20240311,174000,813775855,2095,2095,2095,2095,0
|
|
20240311,173900,813775855,2095,2095,2095,2095,0
|
|
20240311,173800,813775855,2095,2095,2095,2095,0
|
|
20240311,173700,813775855,2095,2095,2095,2095,0
|
|
20240311,173600,813775855,2095,2095,2095,2095,0
|
|
20240311,173500,813775855,2095,2095,2095,2095,0
|
|
20240311,173400,813775855,2095,2095,2095,2095,0
|
|
20240311,173300,813775855,2095,2095,2095,2095,0
|
|
20240311,173200,813775855,2095,2095,2095,2095,0
|
|
20240311,173100,813775855,2095,2095,2095,2095,0
|
|
20240311,173000,813775855,2095,2095,2095,2095,0
|
|
20240311,172900,813775855,2095,2095,2095,2095,0
|
|
20240311,172800,813775855,2095,2095,2095,2095,0
|
|
20240311,172700,813775855,2095,2095,2095,2095,0
|
|
20240311,172600,813775855,2095,2095,2095,2095,0
|
|
20240311,172500,813775855,2095,2095,2095,2095,4214
|
|
20240311,172400,813775855,2095,2095,2095,2095,0
|
|
20240311,172300,813775855,2095,2095,2095,2095,0
|
|
20240311,172200,813775855,2095,2095,2095,2095,0
|
|
20240311,172100,813775855,2095,2095,2095,2095,0
|
|
20240311,172000,813775855,2095,2095,2095,2095,0
|
|
20240311,171900,813775855,2095,2095,2095,2095,0
|
|
20240311,171800,813775855,2095,2095,2095,2095,0
|
|
20240311,171700,813775855,2095,2095,2095,2095,0
|
|
20240311,171600,813775855,2095,2095,2095,2095,0
|
|
20240311,171500,813775855,2095,2095,2095,2095,0
|
|
20240311,171400,813775855,2095,2095,2095,2095,0
|
|
20240311,171300,813775855,2095,2095,2095,2095,0
|
|
20240311,171200,813775855,2095,2095,2095,2095,0
|
|
20240311,171100,813775855,2095,2095,2095,2095,0
|
|
20240311,171000,813775855,2095,2095,2095,2095,0
|
|
20240311,170900,813775855,2095,2095,2095,2095,0
|
|
20240311,170800,813775855,2095,2095,2095,2095,0
|
|
20240311,170700,813775855,2095,2095,2095,2095,0
|
|
20240311,170600,813775855,2095,2095,2095,2095,0
|
|
20240311,170500,813775855,2095,2095,2095,2095,0
|
|
20240311,170400,813775855,2095,2095,2095,2095,0
|
|
20240311,170300,813775855,2095,2095,2095,2095,0
|
|
20240311,170200,813775855,2095,2095,2095,2095,0
|
|
20240311,170100,813775855,2095,2095,2095,2095,0
|
|
20240311,170000,813775855,2095,2095,2095,2095,0
|
|
20240311,165900,813775855,2095,2095,2095,2095,0
|
|
20240311,165800,813775855,2095,2095,2095,2095,0
|
|
20240311,165700,813775855,2095,2095,2095,2095,0
|
|
20240311,165600,813775855,2095,2095,2095,2095,0
|
|
20240311,165500,813775855,2095,2095,2095,2095,4214
|
|
20240311,165400,813775855,2095,2095,2095,2095,0
|
|
20240311,165300,813775855,2095,2095,2095,2095,0
|
|
20240311,165200,813775855,2095,2095,2095,2095,0
|
|
20240311,165100,813775855,2095,2095,2095,2095,0
|
|
20240311,165000,813775855,2095,2095,2095,2095,0
|
|
20240311,164900,813775855,2095,2095,2095,2095,0
|
|
20240311,164800,813775855,2095,2095,2095,2095,0
|
|
20240311,164700,813775855,2095,2095,2095,2095,0
|
|
20240311,164600,813775855,2095,2095,2095,2095,0
|
|
20240311,164500,813775855,2095,2095,2095,2095,0
|
|
20240311,164400,813775855,2095,2095,2095,2095,0
|
|
20240311,164300,813775855,2095,2095,2095,2095,0
|
|
20240311,164200,813775855,2095,2095,2095,2095,0
|
|
20240311,164100,813775855,2095,2095,2095,2095,0
|
|
20240311,164000,813775855,2095,2095,2095,2095,0
|
|
20240311,163900,813775855,2095,2095,2095,2095,0
|
|
20240311,163800,813775855,2095,2095,2095,2095,0
|
|
20240311,163700,813775855,2095,2095,2095,2095,0
|
|
20240311,163600,813775855,2095,2095,2095,2095,0
|
|
20240311,163500,813775855,2095,2095,2095,2095,0
|
|
20240311,163400,813775855,2095,2095,2095,2095,0
|
|
20240311,163300,813775855,2095,2095,2095,2095,0
|
|
20240311,163200,813775855,2095,2095,2095,2095,0
|
|
20240311,163100,813775855,2095,2095,2095,2095,0
|
|
20240311,163000,813775855,2095,2095,2095,2095,0
|
|
20240311,162900,813775855,2095,2095,2095,2095,0
|
|
20240311,162800,813775855,2095,2095,2095,2095,0
|
|
20240311,162700,813775855,2095,2095,2095,2095,0
|
|
20240311,162600,813775855,2095,2095,2095,2095,0
|
|
20240311,162500,813775855,2095,2095,2095,2095,4214
|
|
20240311,162400,813775855,2095,2095,2095,2095,0
|
|
20240311,162300,813775855,2095,2095,2095,2095,0
|
|
20240311,162200,813775855,2095,2095,2095,2095,0
|
|
20240311,162100,813775855,2095,2095,2095,2095,0
|
|
20240311,162000,813775855,2095,2095,2095,2095,0
|
|
20240311,161900,813775855,2095,2095,2095,2095,0
|
|
20240311,161800,813775855,2095,2095,2095,2095,0
|
|
20240311,161700,813775855,2095,2095,2095,2095,0
|
|
20240311,161600,813775855,2095,2095,2095,2095,0
|
|
20240311,161500,813775855,2095,2095,2095,2095,0
|
|
20240311,161400,813775855,2095,2095,2095,2095,0
|
|
20240311,161300,813775855,2095,2095,2095,2095,0
|
|
20240311,161200,813775855,2095,2095,2095,2095,0
|
|
20240311,161100,813775855,2095,2095,2095,2095,0
|
|
20240311,161000,813775855,2095,2095,2095,2095,0
|
|
20240311,160900,813775855,2095,2095,2095,2095,0
|
|
20240311,160800,813775855,2095,2095,2095,2095,0
|
|
20240311,160700,813775855,2095,2095,2095,2095,0
|
|
20240311,160600,813775855,2095,2095,2095,2095,0
|
|
20240311,160500,813775855,2095,2095,2095,2095,0
|
|
20240311,160400,813775855,2095,2095,2095,2095,0
|
|
20240311,160300,813775855,2095,2095,2095,2095,0
|
|
20240311,160200,813775855,2095,2095,2095,2095,0
|
|
20240311,160100,813775855,2095,2095,2095,2095,0
|
|
20240311,160000,813775855,2095,2095,2095,2095,0
|
|
20240311,155900,813775855,2095,2095,2095,2095,0
|
|
20240311,155800,813775855,2095,2095,2095,2095,0
|
|
20240311,155700,813775855,2095,2095,2095,2095,0
|
|
20240311,155600,813775855,2095,2095,2095,2095,0
|
|
20240311,155500,813775855,2095,2095,2095,2095,4214
|
|
20240311,155400,813775855,2095,2095,2095,2095,0
|
|
20240311,155300,813775855,2095,2095,2095,2095,0
|
|
20240311,155200,813775855,2095,2095,2095,2095,0
|
|
20240311,155100,813775855,2095,2095,2095,2095,0
|
|
20240311,155000,813775855,2095,2095,2095,2095,0
|
|
20240311,154900,813775855,2095,2095,2095,2095,0
|
|
20240311,154800,813775855,2095,2095,2095,2095,0
|
|
20240311,154700,813775855,2095,2095,2095,2095,0
|
|
20240311,154600,813775855,2095,2095,2095,2095,0
|
|
20240311,154500,813775855,2095,2095,2095,2095,0
|
|
20240311,154400,813775855,2095,2095,2095,2095,0
|
|
20240311,154300,813775855,2095,2095,2095,2095,0
|
|
20240311,154200,813775855,2095,2095,2095,2095,0
|
|
20240311,154100,813775855,2095,2095,2095,2095,0
|
|
20240311,154000,813775855,2095,2095,2095,2095,0
|
|
20240311,153900,813775855,2095,2095,2095,2095,0
|
|
20240311,153800,813775855,2095,2095,2095,2095,0
|
|
20240311,153700,813775855,2095,2095,2095,2095,0
|
|
20240311,153600,813775855,2095,2095,2095,2095,0
|
|
20240311,153500,813775855,2095,2095,2095,2095,0
|
|
20240311,153400,813775855,2095,2095,2095,2095,0
|
|
20240311,153300,813775855,2095,2095,2095,2095,0
|
|
20240311,153200,813775855,2095,2095,2095,2095,0
|
|
20240311,153100,813775855,2095,2095,2095,2095,0
|
|
20240311,153000,813775855,2095,2095,2095,2095,4214
|
|
20240311,152900,804947525,2080,2080,2080,2080,0
|
|
20240311,152800,804947525,2080,2080,2080,2080,0
|
|
20240311,152700,804947525,2080,2080,2080,2080,0
|
|
20240311,152600,804947525,2080,2080,2080,2080,0
|
|
20240311,152500,804947525,2080,2080,2080,2080,0
|
|
20240311,152400,804947525,2080,2080,2080,2080,0
|
|
20240311,152300,804947525,2080,2080,2080,2080,0
|
|
20240311,152200,804947525,2080,2080,2080,2080,0
|
|
20240311,152100,804947525,2080,2080,2080,2080,0
|
|
20240311,152000,804947525,2080,2080,2080,2080,0
|
|
20240311,151900,804947525,2080,2080,2090,2075,5035
|
|
20240311,151800,794484425,2080,2080,2080,2080,667
|
|
20240311,151700,793097065,2080,2085,2090,2075,1739
|
|
20240311,151600,789481815,2085,2080,2085,2080,2715
|
|
20240311,151500,783834545,2080,2080,2090,2080,3301
|
|
20240311,151400,776968445,2095,2090,2095,2080,5939
|
|
20240311,151300,764605870,2090,2090,2090,2090,100
|
|
20240311,151200,764396870,2090,2090,2090,2090,33
|
|
20240311,151100,764327900,2090,2090,2090,2090,65
|
|
20240311,151000,764192050,2090,2085,2090,2080,1098
|
|
20240311,150900,761897305,2090,2090,2090,2090,0
|
|
20240311,150800,761897305,2090,2085,2090,2085,470
|
|
20240311,150700,760916560,2090,2085,2090,2085,11
|
|
20240311,150600,760893585,2090,2080,2090,2080,57
|
|
20240311,150500,760774660,2090,2090,2090,2090,6
|
|
20240311,150400,760762120,2090,2090,2090,2090,0
|
|
20240311,150300,760762120,2090,2085,2090,2080,12
|
|
20240311,150200,760737055,2090,2090,2090,2090,1
|
|
20240311,150100,760734965,2095,2090,2095,2090,41
|
|
20240311,150000,760649225,2095,2095,2095,2080,591
|
|
20240311,145900,759419680,2080,2090,2090,2080,5001
|
|
20240311,145800,749010495,2095,2095,2095,2095,0
|
|
20240311,145700,749010495,2095,2095,2095,2085,4274
|
|
20240311,145600,740098535,2090,2090,2090,2090,2
|
|
20240311,145500,740094355,2095,2090,2095,2090,18
|
|
20240311,145400,740056660,2095,2095,2095,2095,15
|
|
20240311,145300,740025235,2090,2090,2090,2090,1796
|
|
20240311,145200,736271595,2090,2090,2090,2090,0
|
|
20240311,145100,736271595,2090,2090,2090,2090,0
|
|
20240311,145000,736271595,2090,2090,2090,2090,0
|
|
20240311,144900,736271595,2090,2090,2090,2090,0
|
|
20240311,144800,736271595,2090,2090,2090,2090,30
|
|
20240311,144700,736208895,2090,2090,2090,2090,0
|
|
20240311,144600,736208895,2090,2085,2090,2085,11
|
|
20240311,144500,736185910,2090,2085,2095,2085,46
|
|
20240311,144400,736089945,2095,2085,2095,2085,3040
|
|
20240311,144300,729751495,2095,2095,2095,2095,0
|
|
20240311,144200,729751495,2095,2095,2095,2095,0
|
|
20240311,144100,729751495,2095,2095,2095,2095,0
|
|
20240311,144000,729751495,2095,2095,2095,2095,0
|
|
20240311,143900,729751495,2095,2095,2095,2095,5
|
|
20240311,143800,729741020,2085,2085,2095,2085,280
|
|
20240311,143700,729157120,2095,2095,2095,2095,0
|
|
20240311,143600,729157120,2095,2095,2095,2095,5
|
|
20240311,143500,729146645,2095,2095,2095,2095,47
|
|
20240311,143400,729048180,2095,2095,2095,2095,0
|
|
20240311,143300,729048180,2095,2085,2095,2085,120
|
|
20240311,143200,728797830,2095,2090,2095,2090,33
|
|
20240311,143100,728728710,2095,2085,2095,2085,45
|
|
20240311,143000,728634855,2095,2095,2095,2095,0
|
|
20240311,142900,728634855,2095,2095,2095,2095,0
|
|
20240311,142800,728634855,2095,2090,2095,2090,96
|
|
20240311,142700,728434190,2090,2090,2090,2090,0
|
|
20240311,142600,728434190,2090,2085,2090,2085,31
|
|
20240311,142500,728369405,2090,2090,2090,2090,14
|
|
20240311,142400,728340145,2095,2095,2095,2095,0
|
|
20240311,142300,728340145,2095,2095,2095,2095,0
|
|
20240311,142200,728340145,2095,2095,2095,2095,0
|
|
20240311,142100,728340145,2095,2095,2095,2095,30
|
|
20240311,142000,728277295,2095,2095,2095,2095,0
|
|
20240311,141900,728277295,2095,2095,2095,2095,0
|
|
20240311,141800,728277295,2095,2095,2095,2095,0
|
|
20240311,141700,728277295,2095,2095,2095,2095,0
|
|
20240311,141600,728277295,2095,2095,2095,2090,43
|
|
20240311,141500,728187225,2095,2095,2095,2095,0
|
|
20240311,141400,728187225,2095,2095,2095,2095,0
|
|
20240311,141300,728187225,2095,2095,2095,2095,0
|
|
20240311,141200,728187225,2095,2090,2095,2090,180
|
|
20240311,141100,727811010,2085,2085,2085,2085,3204
|
|
20240311,141000,721130670,2095,2095,2095,2095,0
|
|
20240311,140900,721130670,2095,2090,2095,2090,150
|
|
20240311,140800,720817120,2095,2095,2095,2095,0
|
|
20240311,140700,720817120,2095,2095,2095,2095,0
|
|
20240311,140600,720817120,2095,2095,2095,2095,0
|
|
20240311,140500,720817120,2095,2090,2095,2090,42
|
|
20240311,140400,720729280,2095,2095,2095,2095,0
|
|
20240311,140300,720729280,2095,2095,2095,2095,0
|
|
20240311,140200,720729280,2095,2090,2095,2090,468
|
|
20240311,140100,719751105,2090,2090,2090,2090,42
|
|
20240311,140000,719663325,2095,2095,2095,2095,33
|
|
20240311,135900,719594190,2095,2095,2095,2095,0
|
|
20240311,135800,719594190,2095,2095,2095,2095,0
|
|
20240311,135700,719594190,2095,2090,2095,2090,36
|
|
20240311,135600,719518800,2095,2095,2095,2095,0
|
|
20240311,135500,719518800,2095,2095,2095,2095,88
|
|
20240311,135400,719334440,2095,2095,2095,2095,0
|
|
20240311,135300,719334440,2095,2095,2095,2095,2
|
|
20240311,135200,719330250,2095,2095,2095,2095,0
|
|
20240311,135100,719330250,2095,2090,2095,2090,822
|
|
20240311,135000,717612020,2095,2095,2095,2095,0
|
|
20240311,134900,717612020,2095,2095,2095,2095,0
|
|
20240311,134800,717612020,2095,2090,2095,2090,302
|
|
20240311,134700,716980770,2095,2095,2095,2095,0
|
|
20240311,134600,716980770,2095,2095,2095,2095,40
|
|
20240311,134500,716896970,2085,2090,2090,2085,137
|
|
20240311,134400,716611175,2095,2095,2095,2095,45
|
|
20240311,134300,716516900,2095,2095,2095,2095,21
|
|
20240311,134200,716472905,2095,2095,2095,2095,0
|
|
20240311,134100,716472905,2095,2095,2095,2095,30
|
|
20240311,134000,716410055,2095,2095,2095,2095,0
|
|
20240311,133900,716410055,2095,2095,2095,2095,10
|
|
20240311,133800,716389105,2090,2090,2090,2090,475
|
|
20240311,133700,715396355,2095,2095,2100,2095,1205
|
|
20240311,133600,712871830,2100,2100,2100,2100,101
|
|
20240311,133500,712659730,2100,2105,2105,2100,2076
|
|
20240311,133400,708296720,2105,2095,2105,2095,11418
|
|
20240311,133300,684360340,2095,2085,2095,2085,5246
|
|
20240311,133200,673406250,2090,2085,2090,2085,210
|
|
20240311,133100,672968350,2085,2075,2085,2075,20185
|
|
20240311,133000,631079170,2080,2080,2080,2080,377
|
|
20240311,132900,630295010,2080,2085,2090,2080,2143
|
|
20240311,132800,625832440,2090,2085,2090,2085,200
|
|
20240311,132700,625414940,2090,2085,2090,2085,89
|
|
20240311,132600,625228950,2090,2090,2090,2085,784
|
|
20240311,132500,623590955,2090,2090,2090,2090,0
|
|
20240311,132400,623590955,2090,2090,2090,2090,30
|
|
20240311,132300,623528255,2090,2085,2090,2085,31
|
|
20240311,132200,623463545,2085,2090,2090,2085,713
|
|
20240311,132100,621974925,2095,2095,2095,2095,52
|
|
20240311,132000,621865985,2095,2090,2095,2090,2262
|
|
20240311,131900,617127105,2090,2090,2090,2085,2289
|
|
20240311,131800,612343100,2095,2090,2095,2090,3441
|
|
20240311,131700,605151360,2090,2090,2090,2085,2386
|
|
20240311,131600,600167120,2090,2085,2090,2080,3988
|
|
20240311,131500,591848000,2085,2065,2085,2065,41782
|
|
20240311,131400,505196440,2065,2065,2065,2065,870
|
|
20240311,131300,503399890,2065,2065,2065,2065,30
|
|
20240311,131200,503337940,2065,2065,2065,2065,0
|
|
20240311,131100,503337940,2065,2065,2065,2065,0
|
|
20240311,131000,503337940,2065,2065,2065,2065,0
|
|
20240311,130900,503337940,2065,2065,2065,2065,0
|
|
20240311,130800,503337940,2065,2060,2065,2060,861
|
|
20240311,130700,501564130,2060,2060,2065,2060,1270
|
|
20240311,130600,498947880,2060,2060,2060,2060,670
|
|
20240311,130500,497567680,2060,2060,2060,2060,496
|
|
20240311,130400,496545920,2065,2065,2065,2065,0
|
|
20240311,130300,496545920,2065,2065,2065,2060,1752
|
|
20240311,130200,492936025,2065,2065,2065,2065,0
|
|
20240311,130100,492936025,2065,2065,2065,2065,30
|
|
20240311,130000,492874075,2065,2065,2065,2065,0
|
|
20240311,125900,492874075,2065,2065,2065,2065,377
|
|
20240311,125800,492095570,2065,2060,2065,2060,1001
|
|
20240311,125700,490028510,2065,2065,2065,2065,0
|
|
20240311,125600,490028510,2065,2060,2065,2060,66
|
|
20240311,125500,489892400,2060,2060,2060,2060,12
|
|
20240311,125400,489867680,2065,2065,2065,2065,0
|
|
20240311,125300,489867680,2065,2065,2065,2065,0
|
|
20240311,125200,489867680,2065,2065,2065,2065,27
|
|
20240311,125100,489811925,2060,2060,2060,2060,842
|
|
20240311,125000,488077405,2065,2050,2065,2050,21454
|
|
20240311,124900,443967030,2050,2050,2050,2050,0
|
|
20240311,124800,443967030,2050,2050,2050,2050,160
|
|
20240311,124700,443639030,2050,2050,2050,2050,0
|
|
20240311,124600,443639030,2050,2050,2050,2050,0
|
|
20240311,124500,443639030,2050,2050,2050,2050,2
|
|
20240311,124400,443634930,2050,2050,2050,2050,0
|
|
20240311,124300,443634930,2050,2050,2050,2050,0
|
|
20240311,124200,443634930,2050,2050,2050,2050,30
|
|
20240311,124100,443573430,2050,2050,2050,2050,0
|
|
20240311,124000,443573430,2050,2050,2050,2050,0
|
|
20240311,123900,443573430,2050,2050,2050,2050,0
|
|
20240311,123800,443573430,2050,2050,2050,2045,2368
|
|
20240311,123700,438730805,2055,2050,2055,2050,250
|
|
20240311,123600,438218125,2055,2050,2055,2050,4072
|
|
20240311,123500,429870395,2050,2040,2050,2040,60000
|
|
20240311,123400,307126810,2040,2040,2040,2040,2
|
|
20240311,123300,307122730,2040,2040,2040,2040,0
|
|
20240311,123200,307122730,2040,2040,2040,2040,0
|
|
20240311,123100,307122730,2040,2040,2040,2040,0
|
|
20240311,123000,307122730,2040,2040,2040,2040,0
|
|
20240311,122900,307122730,2040,2040,2040,2040,0
|
|
20240311,122800,307122730,2040,2040,2040,2040,30
|
|
20240311,122700,307061530,2040,2040,2040,2040,0
|
|
20240311,122600,307061530,2040,2040,2040,2040,0
|
|
20240311,122500,307061530,2040,2035,2040,2035,515
|
|
20240311,122400,306013430,2040,2040,2040,2040,0
|
|
20240311,122300,306013430,2040,2040,2040,2040,0
|
|
20240311,122200,306013430,2040,2035,2040,2035,49460
|
|
20240311,122100,205362130,2035,2035,2035,2035,0
|
|
20240311,122000,205362130,2035,2035,2035,2035,0
|
|
20240311,121900,205362130,2035,2035,2035,2035,0
|
|
20240311,121800,205362130,2035,2035,2035,2035,0
|
|
20240311,121700,205362130,2035,2035,2035,2035,0
|
|
20240311,121600,205362130,2035,2030,2035,2030,16
|
|
20240311,121500,205329575,2035,2025,2035,2025,5094
|
|
20240311,121400,195013605,2030,2030,2030,2030,25
|
|
20240311,121300,194962855,2035,2035,2035,2035,0
|
|
20240311,121200,194962855,2035,2035,2035,2035,30
|
|
20240311,121100,194901805,2035,2035,2035,2035,0
|
|
20240311,121000,194901805,2035,2035,2035,2035,0
|
|
20240311,120900,194901805,2035,2035,2035,2035,1
|
|
20240311,120800,194899770,2035,2035,2035,2035,600
|
|
20240311,120700,193678770,2035,2035,2035,2035,0
|
|
20240311,120600,193678770,2035,2035,2035,2035,30
|
|
20240311,120500,193617720,2035,2035,2035,2035,0
|
|
20240311,120400,193617720,2035,2035,2035,2035,0
|
|
20240311,120300,193617720,2035,2035,2035,2035,0
|
|
20240311,120200,193617720,2035,2035,2035,2035,0
|
|
20240311,120100,193617720,2035,2035,2035,2035,0
|
|
20240311,120000,193617720,2035,2030,2035,2030,35
|
|
20240311,115900,193546520,2035,2035,2035,2035,0
|
|
20240311,115800,193546520,2035,2035,2035,2035,0
|
|
20240311,115700,193546520,2035,2035,2035,2035,1229
|
|
20240311,115600,191045505,2035,2035,2035,2035,3
|
|
20240311,115500,191039400,2030,2035,2035,2030,595
|
|
20240311,115400,189831045,2035,2035,2035,2035,0
|
|
20240311,115300,189831045,2035,2030,2035,2030,5611
|
|
20240311,115200,178440665,2035,2025,2035,2025,2316
|
|
20240311,115100,173750715,2035,2035,2035,2035,418
|
|
20240311,115000,172900085,2035,2035,2035,2035,0
|
|
20240311,114900,172900085,2035,2035,2035,2035,0
|
|
20240311,114800,172900085,2035,2035,2035,2035,5
|
|
20240311,114700,172889910,2030,2035,2035,2030,1957
|
|
20240311,114600,168916885,2040,2040,2040,2040,807
|
|
20240311,114500,167270605,2040,2040,2040,2040,0
|
|
20240311,114400,167270605,2040,2040,2040,2040,0
|
|
20240311,114300,167270605,2040,2040,2040,2040,0
|
|
20240311,114200,167270605,2040,2040,2040,2040,0
|
|
20240311,114100,167270605,2040,2040,2040,2040,0
|
|
20240311,114000,167270605,2040,2040,2040,2040,0
|
|
20240311,113900,167270605,2040,2040,2040,2040,0
|
|
20240311,113800,167270605,2040,2035,2040,2035,504
|
|
20240311,113700,166244940,2035,2035,2035,2035,8
|
|
20240311,113600,166228660,2035,2035,2035,2035,30
|
|
20240311,113500,166167610,2035,2035,2035,2035,0
|
|
20240311,113400,166167610,2035,2035,2035,2035,13
|
|
20240311,113300,166141155,2040,2040,2040,2040,0
|
|
20240311,113200,166141155,2040,2040,2040,2040,0
|
|
20240311,113100,166141155,2040,2040,2040,2040,1
|
|
20240311,113000,166139115,2040,2040,2040,2040,0
|
|
20240311,112900,166139115,2040,2040,2040,2040,30
|
|
20240311,112800,166077915,2040,2040,2040,2040,1
|
|
20240311,112700,166075875,2045,2045,2045,2045,0
|
|
20240311,112600,166075875,2045,2045,2045,2045,0
|
|
20240311,112500,166075875,2045,2045,2045,2045,210
|
|
20240311,112400,165646425,2045,2040,2045,2030,37
|
|
20240311,112300,165570920,2040,2035,2040,2025,9555
|
|
20240311,112200,146215725,2045,2045,2045,2045,0
|
|
20240311,112100,146215725,2045,2040,2045,2035,4766
|
|
20240311,112000,136516565,2045,2045,2045,2045,30
|
|
20240311,111900,136455215,2045,2045,2045,2045,0
|
|
20240311,111800,136455215,2045,2045,2045,2045,0
|
|
20240311,111700,136455215,2045,2045,2045,2045,0
|
|
20240311,111600,136455215,2045,2045,2045,2045,0
|
|
20240311,111500,136455215,2045,2045,2045,2040,560
|
|
20240311,111400,135312615,2045,2045,2045,2045,9
|
|
20240311,111300,135294210,2045,2045,2045,2045,0
|
|
20240311,111200,135294210,2045,2045,2045,2045,0
|
|
20240311,111100,135294210,2045,2045,2045,2045,0
|
|
20240311,111000,135294210,2045,2045,2045,2045,0
|
|
20240311,110900,135294210,2045,2045,2045,2045,40
|
|
20240311,110800,135212410,2045,2040,2045,2040,3003
|
|
20240311,110700,129086275,2045,2045,2045,2045,0
|
|
20240311,110600,129086275,2045,2045,2045,2045,0
|
|
20240311,110500,129086275,2045,2045,2045,2045,0
|
|
20240311,110400,129086275,2045,2045,2045,2045,0
|
|
20240311,110300,129086275,2045,2045,2045,2045,0
|
|
20240311,110200,129086275,2045,2045,2045,2045,0
|
|
20240311,110100,129086275,2045,2045,2045,2045,0
|
|
20240311,110000,129086275,2045,2045,2045,2045,0
|
|
20240311,105900,129086275,2045,2040,2045,2040,1052
|
|
20240311,105800,126940045,2045,2045,2045,2045,0
|
|
20240311,105700,126940045,2045,2045,2045,2045,0
|
|
20240311,105600,126940045,2045,2045,2045,2045,0
|
|
20240311,105500,126940045,2045,2040,2045,2040,205
|
|
20240311,105400,126521820,2040,2040,2040,2040,54
|
|
20240311,105300,126411660,2045,2045,2045,2045,107
|
|
20240311,105200,126192845,2045,2045,2045,2045,0
|
|
20240311,105100,126192845,2045,2045,2045,2045,0
|
|
20240311,105000,126192845,2045,2045,2045,2045,0
|
|
20240311,104900,126192845,2045,2045,2045,2045,80
|
|
20240311,104800,126029245,2045,2045,2045,2045,0
|
|
20240311,104700,126029245,2045,2045,2045,2045,0
|
|
20240311,104600,126029245,2045,2045,2045,2045,0
|
|
20240311,104500,126029245,2045,2045,2045,2045,0
|
|
20240311,104400,126029245,2045,2045,2045,2045,21
|
|
20240311,104300,125986300,2045,2045,2045,2040,50
|
|
20240311,104200,125884100,2045,2045,2045,2045,0
|
|
20240311,104100,125884100,2045,2045,2045,2045,0
|
|
20240311,104000,125884100,2045,2045,2045,2045,0
|
|
20240311,103900,125884100,2045,2045,2045,2045,0
|
|
20240311,103800,125884100,2045,2040,2045,2040,252
|
|
20240311,103700,125369870,2045,2045,2045,2045,0
|
|
20240311,103600,125369870,2045,2045,2045,2045,0
|
|
20240311,103500,125369870,2045,2045,2045,2045,0
|
|
20240311,103400,125369870,2045,2045,2045,2045,30
|
|
20240311,103300,125308520,2045,2045,2045,2045,0
|
|
20240311,103200,125308520,2045,2045,2045,2045,0
|
|
20240311,103100,125308520,2045,2045,2045,2045,0
|
|
20240311,103000,125308520,2045,2045,2045,2045,50
|
|
20240311,102900,125206270,2040,2040,2040,2040,1
|
|
20240311,102800,125204230,2045,2045,2045,2045,40
|
|
20240311,102700,125122430,2045,2045,2045,2045,0
|
|
20240311,102600,125122430,2045,2045,2045,2045,0
|
|
20240311,102500,125122430,2045,2045,2045,2045,0
|
|
20240311,102400,125122430,2045,2045,2045,2045,0
|
|
20240311,102300,125122430,2045,2040,2045,2040,66
|
|
20240311,102200,124987740,2045,2045,2045,2045,0
|
|
20240311,102100,124987740,2045,2045,2045,2045,0
|
|
20240311,102000,124987740,2045,2045,2045,2045,0
|
|
20240311,101900,124987740,2045,2045,2045,2045,30
|
|
20240311,101800,124926390,2045,2045,2045,2045,0
|
|
20240311,101700,124926390,2045,2045,2045,2045,16
|
|
20240311,101600,124893670,2045,2045,2045,2045,100
|
|
20240311,101500,124689170,2045,2045,2045,2045,0
|
|
20240311,101400,124689170,2045,2045,2045,2045,30
|
|
20240311,101300,124627820,2045,2045,2045,2045,99
|
|
20240311,101200,124425365,2045,2045,2045,2045,100
|
|
20240311,101100,124220865,2045,2045,2045,2045,105
|
|
20240311,101000,124006140,2045,2045,2045,2045,2004
|
|
20240311,100900,119907960,2045,2040,2045,2040,71
|
|
20240311,100800,119762915,2045,2045,2045,2045,55
|
|
20240311,100700,119650440,2045,2040,2045,2040,10000
|
|
20240311,100600,99208125,2045,2045,2045,2045,0
|
|
20240311,100500,99208125,2045,2045,2045,2045,0
|
|
20240311,100400,99208125,2045,2045,2045,2045,0
|
|
20240311,100300,99208125,2045,2045,2045,2045,0
|
|
20240311,100200,99208125,2045,2045,2045,2045,0
|
|
20240311,100100,99208125,2045,2045,2045,2045,300
|
|
20240311,100000,98594625,2045,2045,2045,2045,30
|
|
20240311,095900,98533275,2045,2045,2045,2045,0
|
|
20240311,095800,98533275,2045,2045,2045,2045,139
|
|
20240311,095700,98249020,2045,2045,2045,2045,0
|
|
20240311,095600,98249020,2045,2045,2045,2045,0
|
|
20240311,095500,98249020,2045,2045,2045,2045,0
|
|
20240311,095400,98249020,2045,2035,2045,2030,1964
|
|
20240311,095300,94261010,2045,2045,2045,2040,65
|
|
20240311,095200,94128235,2045,2045,2045,2045,0
|
|
20240311,095100,94128235,2045,2045,2045,2045,0
|
|
20240311,095000,94128235,2045,2040,2045,2040,9001
|
|
20240311,094900,75766140,2040,2040,2040,2040,11
|
|
20240311,094800,75743700,2035,2035,2035,2035,4873
|
|
20240311,094700,65827145,2035,2035,2035,2035,30
|
|
20240311,094600,65766095,2035,2030,2035,2030,3844
|
|
20240311,094500,57943565,2035,2035,2035,2035,31
|
|
20240311,094400,57880480,2035,2035,2035,2035,0
|
|
20240311,094300,57880480,2035,2035,2035,2035,0
|
|
20240311,094200,57880480,2035,2035,2035,2035,0
|
|
20240311,094100,57880480,2035,2035,2035,2035,30
|
|
20240311,094000,57819430,2030,2030,2035,2030,697
|
|
20240311,093900,56404505,2035,2030,2035,2030,511
|
|
20240311,093800,55367120,2035,2035,2035,2035,1014
|
|
20240311,093700,53303630,2030,2035,2035,2030,532
|
|
20240311,093600,52223510,2035,2035,2035,2035,0
|
|
20240311,093500,52223510,2035,2030,2035,2030,164
|
|
20240311,093400,51890560,2030,2025,2030,2025,95
|
|
20240311,093300,51697900,2030,2030,2030,2030,0
|
|
20240311,093200,51697900,2030,2025,2030,2025,265
|
|
20240311,093100,51161125,2030,2025,2030,2025,122
|
|
20240311,093000,50914025,2030,2030,2030,2030,13
|
|
20240311,092900,50887635,2030,2030,2030,2030,3
|
|
20240311,092800,50881545,2030,2030,2030,2030,80
|
|
20240311,092700,50719145,2030,2030,2030,2030,0
|
|
20240311,092600,50719145,2030,2025,2030,2025,11
|
|
20240311,092500,50696825,2030,2030,2030,2030,16
|
|
20240311,092400,50664345,2030,2030,2030,2030,1905
|
|
20240311,092300,46797195,2035,2030,2035,2030,16
|
|
20240311,092200,46764640,2035,2030,2035,2030,723
|
|
20240311,092100,45296890,2035,2035,2035,2035,15
|
|
20240311,092000,45266365,2035,2030,2035,2030,2394
|
|
20240311,091900,40406495,2030,2030,2030,2030,12
|
|
20240311,091800,40382135,2025,2030,2030,2025,3000
|
|
20240311,091700,34306805,2025,2030,2030,2025,2026
|
|
20240311,091600,30204025,2025,2025,2025,2025,30
|
|
20240311,091500,30143275,2030,2030,2030,2025,80
|
|
20240311,091400,29981025,2030,2035,2035,2030,96
|
|
20240311,091300,29786085,2035,2030,2035,2030,4903
|
|
20240311,091200,19832945,2040,2040,2040,2040,0
|
|
20240311,091100,19832945,2040,2040,2040,2040,0
|
|
20240311,091000,19832945,2040,2040,2040,2035,32
|
|
20240311,090900,19767725,2035,2040,2040,2035,999
|
|
20240311,090800,17734685,2040,2040,2040,2040,109
|
|
20240311,090700,17512325,2040,2040,2040,2040,337
|
|
20240311,090600,16824845,2045,2045,2045,2045,584
|
|
20240311,090500,15630565,2045,2040,2045,2040,1041
|
|
20240311,090400,13506820,2045,2045,2045,2045,50
|
|
20240311,090300,13404570,2045,2045,2045,2040,156
|
|
20240311,090200,13085575,2045,2045,2045,2045,237
|
|
20240311,090100,12600910,2040,2025,2040,2025,4858
|
|
20240311,090000,2711535,2030,2025,2030,2010,1334
|