595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185200,516815150,2035,2035,2035,2035,6518
|
|
20240315,185100,516815150,2035,2035,2035,2035,0
|
|
20240315,185000,516815150,2035,2035,2035,2035,0
|
|
20240315,184900,516815150,2035,2035,2035,2035,0
|
|
20240315,184800,516815150,2035,2035,2035,2035,0
|
|
20240315,184700,516815150,2035,2035,2035,2035,0
|
|
20240315,184600,516815150,2035,2035,2035,2035,0
|
|
20240315,184500,516815150,2035,2035,2035,2035,0
|
|
20240315,184400,516815150,2035,2035,2035,2035,0
|
|
20240315,184300,516815150,2035,2035,2035,2035,0
|
|
20240315,184200,516815150,2035,2035,2035,2035,0
|
|
20240315,184100,516815150,2035,2035,2035,2035,0
|
|
20240315,184000,516815150,2035,2035,2035,2035,0
|
|
20240315,183900,516815150,2035,2035,2035,2035,0
|
|
20240315,183800,516815150,2035,2035,2035,2035,0
|
|
20240315,183700,516815150,2035,2035,2035,2035,0
|
|
20240315,183600,516815150,2035,2035,2035,2035,0
|
|
20240315,183500,516815150,2035,2035,2035,2035,0
|
|
20240315,183400,516815150,2035,2035,2035,2035,0
|
|
20240315,183300,516815150,2035,2035,2035,2035,0
|
|
20240315,183200,516815150,2035,2035,2035,2035,0
|
|
20240315,183100,516815150,2035,2035,2035,2035,0
|
|
20240315,183000,516815150,2035,2035,2035,2035,0
|
|
20240315,182900,516815150,2035,2035,2035,2035,0
|
|
20240315,182800,516815150,2035,2035,2035,2035,0
|
|
20240315,182700,516815150,2035,2035,2035,2035,0
|
|
20240315,182600,516815150,2035,2035,2035,2035,0
|
|
20240315,182500,516815150,2035,2035,2035,2035,0
|
|
20240315,182400,516815150,2035,2035,2035,2035,0
|
|
20240315,182300,516815150,2035,2035,2035,2035,0
|
|
20240315,182200,516815150,2035,2035,2035,2035,6518
|
|
20240315,182100,516815150,2035,2035,2035,2035,0
|
|
20240315,182000,516815150,2035,2035,2035,2035,0
|
|
20240315,181900,516815150,2035,2035,2035,2035,0
|
|
20240315,181800,516815150,2035,2035,2035,2035,0
|
|
20240315,181700,516815150,2035,2035,2035,2035,0
|
|
20240315,181600,516815150,2035,2035,2035,2035,0
|
|
20240315,181500,516815150,2035,2035,2035,2035,0
|
|
20240315,181400,516815150,2035,2035,2035,2035,0
|
|
20240315,181300,516815150,2035,2035,2035,2035,0
|
|
20240315,181200,516815150,2035,2035,2035,2035,0
|
|
20240315,181100,516815150,2035,2035,2035,2035,0
|
|
20240315,181000,516815150,2035,2035,2035,2035,0
|
|
20240315,180900,516815150,2035,2035,2035,2035,0
|
|
20240315,180800,516815150,2035,2035,2035,2035,0
|
|
20240315,180700,516815150,2035,2035,2035,2035,0
|
|
20240315,180600,516815150,2035,2035,2035,2035,0
|
|
20240315,180500,516815150,2035,2035,2035,2035,0
|
|
20240315,180400,516815150,2035,2035,2035,2035,0
|
|
20240315,180300,516815150,2035,2035,2035,2035,0
|
|
20240315,180200,516815150,2035,2035,2035,2035,0
|
|
20240315,180100,516815150,2035,2035,2035,2035,0
|
|
20240315,180000,516815150,2035,2035,2035,2035,0
|
|
20240315,175900,516815150,2035,2035,2035,2035,0
|
|
20240315,175800,516815150,2035,2035,2035,2035,0
|
|
20240315,175700,516815150,2035,2035,2035,2035,0
|
|
20240315,175600,516815150,2035,2035,2035,2035,0
|
|
20240315,175500,516815150,2035,2035,2035,2035,0
|
|
20240315,175400,516815150,2035,2035,2035,2035,0
|
|
20240315,175300,516815150,2035,2035,2035,2035,0
|
|
20240315,175200,516815150,2035,2035,2035,2035,6518
|
|
20240315,175100,516815150,2035,2035,2035,2035,0
|
|
20240315,175000,516815150,2035,2035,2035,2035,0
|
|
20240315,174900,516815150,2035,2035,2035,2035,0
|
|
20240315,174800,516815150,2035,2035,2035,2035,0
|
|
20240315,174700,516815150,2035,2035,2035,2035,0
|
|
20240315,174600,516815150,2035,2035,2035,2035,0
|
|
20240315,174500,516815150,2035,2035,2035,2035,0
|
|
20240315,174400,516815150,2035,2035,2035,2035,0
|
|
20240315,174300,516815150,2035,2035,2035,2035,0
|
|
20240315,174200,516815150,2035,2035,2035,2035,0
|
|
20240315,174100,516815150,2035,2035,2035,2035,0
|
|
20240315,174000,516815150,2035,2035,2035,2035,0
|
|
20240315,173900,516815150,2035,2035,2035,2035,0
|
|
20240315,173800,516815150,2035,2035,2035,2035,0
|
|
20240315,173700,516815150,2035,2035,2035,2035,0
|
|
20240315,173600,516815150,2035,2035,2035,2035,0
|
|
20240315,173500,516815150,2035,2035,2035,2035,0
|
|
20240315,173400,516815150,2035,2035,2035,2035,0
|
|
20240315,173300,516815150,2035,2035,2035,2035,0
|
|
20240315,173200,516815150,2035,2035,2035,2035,0
|
|
20240315,173100,516815150,2035,2035,2035,2035,0
|
|
20240315,173000,516815150,2035,2035,2035,2035,0
|
|
20240315,172900,516815150,2035,2035,2035,2035,0
|
|
20240315,172800,516815150,2035,2035,2035,2035,0
|
|
20240315,172700,516815150,2035,2035,2035,2035,0
|
|
20240315,172600,516815150,2035,2035,2035,2035,0
|
|
20240315,172500,516815150,2035,2035,2035,2035,0
|
|
20240315,172400,516815150,2035,2035,2035,2035,0
|
|
20240315,172300,516815150,2035,2035,2035,2035,0
|
|
20240315,172200,516815150,2035,2035,2035,2035,6518
|
|
20240315,172100,516815150,2035,2035,2035,2035,0
|
|
20240315,172000,516815150,2035,2035,2035,2035,0
|
|
20240315,171900,516815150,2035,2035,2035,2035,0
|
|
20240315,171800,516815150,2035,2035,2035,2035,0
|
|
20240315,171700,516815150,2035,2035,2035,2035,0
|
|
20240315,171600,516815150,2035,2035,2035,2035,0
|
|
20240315,171500,516815150,2035,2035,2035,2035,0
|
|
20240315,171400,516815150,2035,2035,2035,2035,0
|
|
20240315,171300,516815150,2035,2035,2035,2035,0
|
|
20240315,171200,516815150,2035,2035,2035,2035,0
|
|
20240315,171100,516815150,2035,2035,2035,2035,0
|
|
20240315,171000,516815150,2035,2035,2035,2035,0
|
|
20240315,170900,516815150,2035,2035,2035,2035,0
|
|
20240315,170800,516815150,2035,2035,2035,2035,0
|
|
20240315,170700,516815150,2035,2035,2035,2035,0
|
|
20240315,170600,516815150,2035,2035,2035,2035,0
|
|
20240315,170500,516815150,2035,2035,2035,2035,0
|
|
20240315,170400,516815150,2035,2035,2035,2035,0
|
|
20240315,170300,516815150,2035,2035,2035,2035,0
|
|
20240315,170200,516815150,2035,2035,2035,2035,0
|
|
20240315,170100,516815150,2035,2035,2035,2035,0
|
|
20240315,170000,516815150,2035,2035,2035,2035,0
|
|
20240315,165900,516815150,2035,2035,2035,2035,0
|
|
20240315,165800,516815150,2035,2035,2035,2035,0
|
|
20240315,165700,516815150,2035,2035,2035,2035,0
|
|
20240315,165600,516815150,2035,2035,2035,2035,0
|
|
20240315,165500,516815150,2035,2035,2035,2035,0
|
|
20240315,165400,516815150,2035,2035,2035,2035,0
|
|
20240315,165300,516815150,2035,2035,2035,2035,0
|
|
20240315,165200,516815150,2035,2035,2035,2035,6518
|
|
20240315,165100,516815150,2035,2035,2035,2035,0
|
|
20240315,165000,516815150,2035,2035,2035,2035,0
|
|
20240315,164900,516815150,2035,2035,2035,2035,0
|
|
20240315,164800,516815150,2035,2035,2035,2035,0
|
|
20240315,164700,516815150,2035,2035,2035,2035,0
|
|
20240315,164600,516815150,2035,2035,2035,2035,0
|
|
20240315,164500,516815150,2035,2035,2035,2035,0
|
|
20240315,164400,516815150,2035,2035,2035,2035,0
|
|
20240315,164300,516815150,2035,2035,2035,2035,0
|
|
20240315,164200,516815150,2035,2035,2035,2035,0
|
|
20240315,164100,516815150,2035,2035,2035,2035,0
|
|
20240315,164000,516815150,2035,2035,2035,2035,0
|
|
20240315,163900,516815150,2035,2035,2035,2035,0
|
|
20240315,163800,516815150,2035,2035,2035,2035,0
|
|
20240315,163700,516815150,2035,2035,2035,2035,0
|
|
20240315,163600,516815150,2035,2035,2035,2035,0
|
|
20240315,163500,516815150,2035,2035,2035,2035,0
|
|
20240315,163400,516815150,2035,2035,2035,2035,0
|
|
20240315,163300,516815150,2035,2035,2035,2035,0
|
|
20240315,163200,516815150,2035,2035,2035,2035,0
|
|
20240315,163100,516815150,2035,2035,2035,2035,0
|
|
20240315,163000,516815150,2035,2035,2035,2035,0
|
|
20240315,162900,516815150,2035,2035,2035,2035,0
|
|
20240315,162800,516815150,2035,2035,2035,2035,0
|
|
20240315,162700,516815150,2035,2035,2035,2035,0
|
|
20240315,162600,516815150,2035,2035,2035,2035,0
|
|
20240315,162500,516815150,2035,2035,2035,2035,0
|
|
20240315,162400,516815150,2035,2035,2035,2035,0
|
|
20240315,162300,516815150,2035,2035,2035,2035,0
|
|
20240315,162200,516815150,2035,2035,2035,2035,6518
|
|
20240315,162100,516815150,2035,2035,2035,2035,0
|
|
20240315,162000,516815150,2035,2035,2035,2035,0
|
|
20240315,161900,516815150,2035,2035,2035,2035,0
|
|
20240315,161800,516815150,2035,2035,2035,2035,0
|
|
20240315,161700,516815150,2035,2035,2035,2035,0
|
|
20240315,161600,516815150,2035,2035,2035,2035,0
|
|
20240315,161500,516815150,2035,2035,2035,2035,0
|
|
20240315,161400,516815150,2035,2035,2035,2035,0
|
|
20240315,161300,516815150,2035,2035,2035,2035,0
|
|
20240315,161200,516815150,2035,2035,2035,2035,0
|
|
20240315,161100,516815150,2035,2035,2035,2035,0
|
|
20240315,161000,516815150,2035,2035,2035,2035,0
|
|
20240315,160900,516815150,2035,2035,2035,2035,0
|
|
20240315,160800,516815150,2035,2035,2035,2035,0
|
|
20240315,160700,516815150,2035,2035,2035,2035,0
|
|
20240315,160600,516815150,2035,2035,2035,2035,0
|
|
20240315,160500,516815150,2035,2035,2035,2035,0
|
|
20240315,160400,516815150,2035,2035,2035,2035,0
|
|
20240315,160300,516815150,2035,2035,2035,2035,0
|
|
20240315,160200,516815150,2035,2035,2035,2035,0
|
|
20240315,160100,516815150,2035,2035,2035,2035,0
|
|
20240315,160000,516815150,2035,2035,2035,2035,0
|
|
20240315,155900,516815150,2035,2035,2035,2035,0
|
|
20240315,155800,516815150,2035,2035,2035,2035,0
|
|
20240315,155700,516815150,2035,2035,2035,2035,0
|
|
20240315,155600,516815150,2035,2035,2035,2035,0
|
|
20240315,155500,516815150,2035,2035,2035,2035,0
|
|
20240315,155400,516815150,2035,2035,2035,2035,0
|
|
20240315,155300,516815150,2035,2035,2035,2035,0
|
|
20240315,155200,516815150,2035,2035,2035,2035,6518
|
|
20240315,155100,516815150,2035,2035,2035,2035,0
|
|
20240315,155000,516815150,2035,2035,2035,2035,0
|
|
20240315,154900,516815150,2035,2035,2035,2035,0
|
|
20240315,154800,516815150,2035,2035,2035,2035,0
|
|
20240315,154700,516815150,2035,2035,2035,2035,0
|
|
20240315,154600,516815150,2035,2035,2035,2035,0
|
|
20240315,154500,516815150,2035,2035,2035,2035,0
|
|
20240315,154400,516815150,2035,2035,2035,2035,0
|
|
20240315,154300,516815150,2035,2035,2035,2035,0
|
|
20240315,154200,516815150,2035,2035,2035,2035,0
|
|
20240315,154100,516815150,2035,2035,2035,2035,0
|
|
20240315,154000,516815150,2035,2035,2035,2035,0
|
|
20240315,153900,516815150,2035,2035,2035,2035,0
|
|
20240315,153800,516815150,2035,2035,2035,2035,0
|
|
20240315,153700,516815150,2035,2035,2035,2035,0
|
|
20240315,153600,516815150,2035,2035,2035,2035,0
|
|
20240315,153500,516815150,2035,2035,2035,2035,0
|
|
20240315,153400,516815150,2035,2035,2035,2035,0
|
|
20240315,153300,516815150,2035,2035,2035,2035,0
|
|
20240315,153200,516815150,2035,2035,2035,2035,0
|
|
20240315,153100,516815150,2035,2035,2035,2035,0
|
|
20240315,153000,516815150,2035,2035,2035,2035,6518
|
|
20240315,152900,503551020,2040,2040,2040,2040,0
|
|
20240315,152800,503551020,2040,2040,2040,2040,0
|
|
20240315,152700,503551020,2040,2040,2040,2040,0
|
|
20240315,152600,503551020,2040,2040,2040,2040,0
|
|
20240315,152500,503551020,2040,2040,2040,2040,0
|
|
20240315,152400,503551020,2040,2040,2040,2040,0
|
|
20240315,152300,503551020,2040,2040,2040,2040,0
|
|
20240315,152200,503551020,2040,2040,2040,2040,0
|
|
20240315,152100,503551020,2040,2040,2040,2040,0
|
|
20240315,152000,503551020,2040,2040,2040,2040,0
|
|
20240315,151900,503551020,2040,2040,2040,2040,0
|
|
20240315,151800,503551020,2040,2040,2040,2040,0
|
|
20240315,151700,503551020,2040,2035,2040,2035,1005
|
|
20240315,151600,501505820,2035,2035,2035,2015,52653
|
|
20240315,151500,395059570,2040,2035,2040,2035,11
|
|
20240315,151400,395037160,2040,2040,2040,2040,0
|
|
20240315,151300,395037160,2040,2040,2040,2040,0
|
|
20240315,151200,395037160,2040,2040,2040,2040,12
|
|
20240315,151100,395012680,2040,2040,2040,2040,2
|
|
20240315,151000,395008600,2045,2045,2045,2045,0
|
|
20240315,150900,395008600,2045,2045,2045,2045,0
|
|
20240315,150800,395008600,2045,2045,2045,2045,0
|
|
20240315,150700,395008600,2045,2045,2045,2045,0
|
|
20240315,150600,395008600,2045,2045,2045,2045,0
|
|
20240315,150500,395008600,2045,2045,2045,2045,0
|
|
20240315,150400,395008600,2045,2045,2045,2045,1
|
|
20240315,150300,395006555,2045,2035,2045,2035,8
|
|
20240315,150200,394990225,2045,2045,2045,2045,0
|
|
20240315,150100,394990225,2045,2045,2045,2045,0
|
|
20240315,150000,394990225,2045,2045,2045,2045,5
|
|
20240315,145900,394980000,2045,2045,2045,2045,0
|
|
20240315,145800,394980000,2045,2045,2045,2045,0
|
|
20240315,145700,394980000,2045,2045,2045,2045,0
|
|
20240315,145600,394980000,2045,2045,2045,2045,0
|
|
20240315,145500,394980000,2045,2040,2045,2040,177
|
|
20240315,145400,394618680,2040,2040,2040,2040,0
|
|
20240315,145300,394618680,2040,2040,2040,2040,2011
|
|
20240315,145200,390516240,2040,2040,2040,2040,0
|
|
20240315,145100,390516240,2040,2040,2040,2040,0
|
|
20240315,145000,390516240,2040,2040,2040,2040,0
|
|
20240315,144900,390516240,2040,2030,2040,2030,6
|
|
20240315,144800,390504010,2040,2040,2040,2040,0
|
|
20240315,144700,390504010,2040,2040,2040,2040,0
|
|
20240315,144600,390504010,2040,2040,2040,2040,0
|
|
20240315,144500,390504010,2040,2040,2040,2040,0
|
|
20240315,144400,390504010,2040,2040,2040,2040,0
|
|
20240315,144300,390504010,2040,2040,2040,2040,210
|
|
20240315,144200,390075610,2040,2035,2040,2035,3
|
|
20240315,144100,390069495,2040,2035,2040,2035,11
|
|
20240315,144000,390047060,2040,2040,2040,2040,0
|
|
20240315,143900,390047060,2040,2035,2040,2025,737
|
|
20240315,143800,388553210,2040,2040,2040,2040,0
|
|
20240315,143700,388553210,2040,2040,2040,2040,0
|
|
20240315,143600,388553210,2040,2040,2040,2040,0
|
|
20240315,143500,388553210,2040,2040,2040,2040,10
|
|
20240315,143400,388532810,2040,2040,2040,2040,0
|
|
20240315,143300,388532810,2040,2040,2040,2040,3
|
|
20240315,143200,388526690,2040,2040,2040,2040,3
|
|
20240315,143100,388520570,2045,2045,2045,2045,0
|
|
20240315,143000,388520570,2045,2045,2045,2045,0
|
|
20240315,142900,388520570,2045,2045,2045,2045,0
|
|
20240315,142800,388520570,2045,2045,2045,2045,0
|
|
20240315,142700,388520570,2045,2045,2045,2045,0
|
|
20240315,142600,388520570,2045,2045,2045,2045,0
|
|
20240315,142500,388520570,2045,2045,2045,2045,0
|
|
20240315,142400,388520570,2045,2040,2045,2040,60
|
|
20240315,142300,388398120,2040,2040,2040,2040,0
|
|
20240315,142200,388398120,2040,2040,2040,2040,0
|
|
20240315,142100,388398120,2040,2040,2040,2040,72
|
|
20240315,142000,388251240,2045,2040,2045,2040,48
|
|
20240315,141900,388153295,2045,2045,2045,2045,0
|
|
20240315,141800,388153295,2045,2045,2045,2045,0
|
|
20240315,141700,388153295,2045,2045,2045,2045,10
|
|
20240315,141600,388132845,2040,2040,2040,2040,154
|
|
20240315,141500,387818685,2040,2040,2040,2040,0
|
|
20240315,141400,387818685,2040,2040,2040,2040,56
|
|
20240315,141300,387704445,2045,2045,2045,2045,0
|
|
20240315,141200,387704445,2045,2045,2045,2045,10
|
|
20240315,141100,387683995,2045,2045,2045,2045,0
|
|
20240315,141000,387683995,2045,2045,2045,2045,0
|
|
20240315,140900,387683995,2045,2045,2045,2045,0
|
|
20240315,140800,387683995,2045,2045,2045,2045,0
|
|
20240315,140700,387683995,2045,2045,2045,2045,10
|
|
20240315,140600,387663545,2045,2045,2045,2045,10
|
|
20240315,140500,387643095,2045,2045,2045,2045,0
|
|
20240315,140400,387643095,2045,2045,2045,2045,10
|
|
20240315,140300,387622645,2040,2040,2040,2040,0
|
|
20240315,140200,387622645,2040,2040,2040,2040,0
|
|
20240315,140100,387622645,2040,2040,2040,2040,2
|
|
20240315,140000,387618565,2040,2040,2040,2040,2
|
|
20240315,135900,387614485,2045,2040,2045,2040,54
|
|
20240315,135800,387504160,2045,2045,2045,2045,0
|
|
20240315,135700,387504160,2045,2045,2045,2045,0
|
|
20240315,135600,387504160,2045,2040,2045,2040,33
|
|
20240315,135500,387436720,2045,2045,2045,2045,0
|
|
20240315,135400,387436720,2045,2045,2045,2045,0
|
|
20240315,135300,387436720,2045,2035,2045,2035,12
|
|
20240315,135200,387412275,2045,2035,2045,2030,424
|
|
20240315,135100,386549380,2040,2035,2040,2035,103
|
|
20240315,135000,386339265,2040,2040,2040,2040,0
|
|
20240315,134900,386339265,2040,2040,2040,2040,33
|
|
20240315,134800,386271945,2040,2040,2040,2040,0
|
|
20240315,134700,386271945,2040,2040,2040,2040,0
|
|
20240315,134600,386271945,2040,2040,2040,2040,33
|
|
20240315,134500,386204625,2040,2040,2040,2040,0
|
|
20240315,134400,386204625,2040,2040,2040,2040,0
|
|
20240315,134300,386204625,2040,2040,2040,2040,33
|
|
20240315,134200,386137305,2040,2040,2040,2040,0
|
|
20240315,134100,386137305,2040,2040,2040,2040,0
|
|
20240315,134000,386137305,2040,2040,2040,2040,33
|
|
20240315,133900,386069985,2040,2040,2040,2040,0
|
|
20240315,133800,386069985,2040,2040,2040,2040,0
|
|
20240315,133700,386069985,2040,2040,2040,2040,33
|
|
20240315,133600,386002665,2045,2045,2045,2045,0
|
|
20240315,133500,386002665,2045,2045,2045,2045,0
|
|
20240315,133400,386002665,2045,2045,2045,2045,33
|
|
20240315,133300,385935180,2045,2045,2045,2045,0
|
|
20240315,133200,385935180,2045,2045,2045,2045,0
|
|
20240315,133100,385935180,2045,2045,2045,2045,66
|
|
20240315,133000,385800210,2045,2045,2045,2045,0
|
|
20240315,132900,385800210,2045,2045,2045,2045,0
|
|
20240315,132800,385800210,2045,2045,2045,2045,33
|
|
20240315,132700,385732725,2045,2045,2045,2045,0
|
|
20240315,132600,385732725,2045,2045,2045,2045,0
|
|
20240315,132500,385732725,2045,2045,2045,2045,33
|
|
20240315,132400,385665240,2045,2045,2045,2045,0
|
|
20240315,132300,385665240,2045,2045,2045,2045,0
|
|
20240315,132200,385665240,2045,2045,2045,2045,33
|
|
20240315,132100,385597755,2045,2045,2045,2045,0
|
|
20240315,132000,385597755,2045,2045,2045,2045,0
|
|
20240315,131900,385597755,2045,2040,2045,2040,233
|
|
20240315,131800,385122245,2040,2040,2040,2040,5
|
|
20240315,131700,385112045,2035,2035,2035,2035,555
|
|
20240315,131600,383982620,2045,2045,2045,2045,33
|
|
20240315,131500,383915135,2045,2045,2045,2045,0
|
|
20240315,131400,383915135,2045,2045,2045,2045,0
|
|
20240315,131300,383915135,2045,2045,2045,2045,10
|
|
20240315,131200,383894685,2045,2045,2045,2045,33
|
|
20240315,131100,383827200,2045,2045,2045,2045,0
|
|
20240315,131000,383827200,2045,2045,2045,2045,0
|
|
20240315,130900,383827200,2045,2045,2045,2045,33
|
|
20240315,130800,383759715,2045,2045,2045,2045,0
|
|
20240315,130700,383759715,2045,2045,2045,2045,0
|
|
20240315,130600,383759715,2045,2045,2045,2045,33
|
|
20240315,130500,383692230,2045,2045,2045,2045,0
|
|
20240315,130400,383692230,2045,2045,2045,2045,0
|
|
20240315,130300,383692230,2045,2045,2045,2045,33
|
|
20240315,130200,383624745,2045,2045,2045,2045,0
|
|
20240315,130100,383624745,2045,2040,2045,2040,5
|
|
20240315,130000,383614535,2045,2040,2045,2040,1333
|
|
20240315,125900,380895025,2045,2045,2045,2045,0
|
|
20240315,125800,380895025,2045,2045,2045,2045,0
|
|
20240315,125700,380895025,2045,2045,2045,2045,33
|
|
20240315,125600,380827540,2045,2040,2045,2040,130
|
|
20240315,125500,380561695,2045,2035,2045,2030,90
|
|
20240315,125400,380378795,2045,2040,2045,2040,38
|
|
20240315,125300,380301090,2040,2040,2040,2040,0
|
|
20240315,125200,380301090,2040,2040,2040,2040,1
|
|
20240315,125100,380299050,2045,2045,2045,2045,33
|
|
20240315,125000,380231565,2045,2045,2045,2045,0
|
|
20240315,124900,380231565,2045,2045,2045,2045,0
|
|
20240315,124800,380231565,2045,2045,2045,2045,33
|
|
20240315,124700,380164080,2045,2045,2045,2045,0
|
|
20240315,124600,380164080,2045,2045,2045,2045,0
|
|
20240315,124500,380164080,2045,2045,2045,2040,38
|
|
20240315,124400,380086375,2045,2045,2045,2045,0
|
|
20240315,124300,380086375,2045,2045,2045,2045,0
|
|
20240315,124200,380086375,2045,2045,2045,2040,38
|
|
20240315,124100,380008670,2045,2045,2045,2045,0
|
|
20240315,124000,380008670,2045,2045,2045,2045,0
|
|
20240315,123900,380008670,2045,2045,2045,2045,0
|
|
20240315,123800,380008670,2045,2045,2045,2045,33
|
|
20240315,123700,379941185,2045,2045,2045,2045,0
|
|
20240315,123600,379941185,2045,2040,2045,2040,13
|
|
20240315,123500,379914605,2045,2045,2045,2040,38
|
|
20240315,123400,379836900,2045,2040,2045,2040,3
|
|
20240315,123300,379830770,2045,2045,2045,2045,0
|
|
20240315,123200,379830770,2045,2045,2045,2045,41
|
|
20240315,123100,379746925,2045,2045,2045,2045,0
|
|
20240315,123000,379746925,2045,2045,2045,2045,0
|
|
20240315,122900,379746925,2045,2045,2045,2045,0
|
|
20240315,122800,379746925,2045,2045,2045,2045,33
|
|
20240315,122700,379679440,2045,2045,2045,2045,0
|
|
20240315,122600,379679440,2045,2045,2045,2045,0
|
|
20240315,122500,379679440,2045,2045,2045,2045,38
|
|
20240315,122400,379601730,2045,2045,2045,2045,0
|
|
20240315,122300,379601730,2045,2045,2045,2045,0
|
|
20240315,122200,379601730,2045,2045,2045,2045,33
|
|
20240315,122100,379534245,2045,2045,2045,2045,0
|
|
20240315,122000,379534245,2045,2045,2045,2045,2
|
|
20240315,121900,379530155,2045,2045,2045,2045,38
|
|
20240315,121800,379452445,2045,2045,2045,2045,0
|
|
20240315,121700,379452445,2045,2045,2045,2045,1469
|
|
20240315,121600,376448340,2045,2045,2045,2040,40
|
|
20240315,121500,376366545,2045,2045,2045,2045,0
|
|
20240315,121400,376366545,2045,2045,2045,2045,0
|
|
20240315,121300,376366545,2045,2045,2045,2040,90
|
|
20240315,121200,376182500,2045,2045,2045,2045,0
|
|
20240315,121100,376182500,2045,2045,2045,2045,0
|
|
20240315,121000,376182500,2045,2045,2045,2045,0
|
|
20240315,120900,376182500,2045,2045,2045,2045,33
|
|
20240315,120800,376115015,2045,2045,2045,2045,0
|
|
20240315,120700,376115015,2045,2045,2045,2045,0
|
|
20240315,120600,376115015,2045,2045,2045,2045,33
|
|
20240315,120500,376047530,2045,2045,2045,2045,0
|
|
20240315,120400,376047530,2045,2045,2045,2045,0
|
|
20240315,120300,376047530,2045,2045,2045,2045,33
|
|
20240315,120200,375980045,2045,2045,2045,2045,0
|
|
20240315,120100,375980045,2045,2045,2045,2045,0
|
|
20240315,120000,375980045,2045,2035,2045,2035,98
|
|
20240315,115900,375780270,2045,2045,2045,2045,0
|
|
20240315,115800,375780270,2045,2045,2045,2045,0
|
|
20240315,115700,375780270,2045,2045,2045,2045,0
|
|
20240315,115600,375780270,2045,2035,2045,2035,97
|
|
20240315,115500,375582545,2045,2045,2045,2045,0
|
|
20240315,115400,375582545,2045,2040,2045,2040,662
|
|
20240315,115300,374232040,2040,2030,2040,2030,163
|
|
20240315,115200,373900150,2040,2040,2040,2040,0
|
|
20240315,115100,373900150,2040,2040,2040,2040,0
|
|
20240315,115000,373900150,2040,2030,2040,2030,96
|
|
20240315,114900,373704940,2040,2040,2040,2040,0
|
|
20240315,114800,373704940,2040,2030,2040,2030,1127
|
|
20240315,114700,371416130,2040,2040,2040,2030,1174
|
|
20240315,114600,369021810,2030,2040,2040,2030,3100
|
|
20240315,114500,362698810,2040,2035,2040,2035,3510
|
|
20240315,114400,355538460,2045,2035,2045,2035,96
|
|
20240315,114300,355342770,2045,2040,2045,2035,10085
|
|
20240315,114200,334769585,2035,2020,2035,2020,32651
|
|
20240315,114100,268432600,2010,2010,2015,2010,1710
|
|
20240315,114000,264990615,2015,2010,2015,2010,563
|
|
20240315,113900,263856485,2015,2015,2015,2010,3686
|
|
20240315,113800,256441285,2025,2020,2025,2015,5016
|
|
20240315,113700,246333730,2025,2015,2025,2015,74
|
|
20240315,113600,246184520,2025,2020,2025,2020,294
|
|
20240315,113500,245590475,2025,2025,2025,2025,10
|
|
20240315,113400,245570225,2025,2020,2025,2020,96
|
|
20240315,113300,245376140,2025,2025,2025,2025,0
|
|
20240315,113200,245376140,2025,2025,2025,2025,39
|
|
20240315,113100,245297165,2025,2020,2025,2020,68
|
|
20240315,113000,245159780,2025,2025,2025,2025,233
|
|
20240315,112900,244687955,2025,2020,2025,2020,89
|
|
20240315,112800,244507755,2025,2020,2025,2015,110
|
|
20240315,112700,244285825,2025,2025,2025,2025,0
|
|
20240315,112600,244285825,2025,2020,2025,2020,412
|
|
20240315,112500,243453420,2020,2020,2020,2020,33
|
|
20240315,112400,243386760,2015,2020,2020,2015,85
|
|
20240315,112300,243215320,2025,2020,2025,2020,1097
|
|
20240315,112200,240999330,2025,2025,2025,2025,0
|
|
20240315,112100,240999330,2025,2025,2025,2025,1
|
|
20240315,112000,240997305,2030,2030,2030,2025,71
|
|
20240315,111900,240853280,2030,2030,2030,2030,33
|
|
20240315,111800,240786290,2030,2020,2030,2020,1064
|
|
20240315,111700,238630410,2025,2025,2025,2025,0
|
|
20240315,111600,238630410,2025,2025,2025,2025,80
|
|
20240315,111500,238468410,2025,2020,2025,2020,74
|
|
20240315,111400,238318875,2025,2025,2025,2025,0
|
|
20240315,111300,238318875,2025,2025,2025,2025,22
|
|
20240315,111200,238274325,2025,2025,2025,2020,166
|
|
20240315,111100,237938490,2025,2025,2025,2025,100
|
|
20240315,111000,237735990,2025,2025,2025,2025,0
|
|
20240315,110900,237735990,2025,2020,2025,2020,154
|
|
20240315,110800,237424460,2025,2025,2025,2025,11
|
|
20240315,110700,237402185,2025,2025,2025,2025,0
|
|
20240315,110600,237402185,2025,2025,2025,2025,0
|
|
20240315,110500,237402185,2025,2025,2025,2020,228
|
|
20240315,110400,236940800,2025,2025,2025,2025,100
|
|
20240315,110300,236738300,2025,2025,2025,2025,0
|
|
20240315,110200,236738300,2025,2025,2025,2020,151
|
|
20240315,110100,236432840,2025,2025,2025,2025,1
|
|
20240315,110000,236430815,2025,2025,2025,2025,0
|
|
20240315,105900,236430815,2025,2025,2025,2020,146
|
|
20240315,105800,236135485,2025,2025,2025,2025,0
|
|
20240315,105700,236135485,2025,2025,2025,2025,0
|
|
20240315,105600,236135485,2025,2020,2025,2020,147
|
|
20240315,105500,235838125,2025,2025,2025,2025,0
|
|
20240315,105400,235838125,2025,2025,2025,2025,100
|
|
20240315,105300,235635625,2025,2025,2025,2020,153
|
|
20240315,105200,235326115,2025,2025,2025,2025,0
|
|
20240315,105100,235326115,2025,2025,2025,2025,100
|
|
20240315,105000,235123615,2025,2025,2025,2025,22
|
|
20240315,104900,235079065,2020,2025,2025,2020,141
|
|
20240315,104800,234793860,2025,2025,2025,2025,39
|
|
20240315,104700,234714885,2025,2025,2025,2025,100
|
|
20240315,104600,234512385,2020,2025,2025,2020,173
|
|
20240315,104500,234162375,2025,2025,2025,2025,22
|
|
20240315,104400,234117825,2025,2025,2025,2025,103
|
|
20240315,104300,233909250,2020,2020,2020,2020,63
|
|
20240315,104200,233781990,2025,2025,2025,2025,40
|
|
20240315,104100,233700990,2025,2025,2025,2025,50
|
|
20240315,104000,233599740,2025,2025,2025,2020,236
|
|
20240315,103900,233122160,2025,2025,2025,2025,0
|
|
20240315,103800,233122160,2025,2025,2025,2025,0
|
|
20240315,103700,233122160,2025,2020,2025,2020,185
|
|
20240315,103600,232747850,2030,2030,2030,2030,0
|
|
20240315,103500,232747850,2030,2025,2030,2025,25
|
|
20240315,103400,232697115,2030,2020,2030,2020,74
|
|
20240315,103300,232547550,2025,2025,2025,2025,22
|
|
20240315,103200,232503000,2030,2030,2030,2030,0
|
|
20240315,103100,232503000,2030,2025,2030,2025,100
|
|
20240315,103000,232300205,2025,2025,2025,2025,22
|
|
20240315,102900,232255655,2030,2030,2030,2030,0
|
|
20240315,102800,232255655,2030,2030,2030,2030,15
|
|
20240315,102700,232225205,2020,2020,2030,2020,105
|
|
20240315,102600,232012885,2030,2020,2030,2020,96
|
|
20240315,102500,231818865,2030,2030,2030,2030,0
|
|
20240315,102400,231818865,2030,2025,2030,2020,1152
|
|
20240315,102300,229485735,2030,2025,2030,2025,14
|
|
20240315,102200,229457360,2025,2025,2030,2025,41
|
|
20240315,102100,229374175,2035,2030,2035,2025,213
|
|
20240315,102000,228941550,2030,2030,2035,2030,14
|
|
20240315,101900,228913080,2035,2035,2035,2035,0
|
|
20240315,101800,228913080,2035,2030,2035,2030,103
|
|
20240315,101700,228703790,2035,2035,2035,2030,392
|
|
20240315,101600,227907870,2035,2035,2035,2035,0
|
|
20240315,101500,227907870,2035,2035,2035,2035,122
|
|
20240315,101400,227659600,2030,2030,2030,2030,64
|
|
20240315,101300,227529680,2035,2035,2035,2035,0
|
|
20240315,101200,227529680,2035,2035,2035,2035,0
|
|
20240315,101100,227529680,2035,2035,2035,2030,123
|
|
20240315,101000,227279690,2035,2035,2035,2035,22
|
|
20240315,100900,227234920,2035,2030,2035,2030,145
|
|
20240315,100800,226940015,2030,2030,2030,2030,132
|
|
20240315,100700,226672055,2035,2035,2035,2035,0
|
|
20240315,100600,226672055,2035,2030,2035,2030,977
|
|
20240315,100500,224688555,2035,2030,2035,2030,98
|
|
20240315,100400,224489445,2035,2035,2035,2035,100
|
|
20240315,100300,224285945,2035,2035,2035,2035,22
|
|
20240315,100200,224241175,2035,2035,2035,2030,175
|
|
20240315,100100,223885365,2035,2035,2035,2035,22
|
|
20240315,100000,223840595,2035,2025,2035,2025,380
|
|
20240315,095900,223070995,2025,2025,2025,2020,670
|
|
20240315,095800,221714560,2025,2025,2025,2025,1780
|
|
20240315,095700,218110060,2025,2035,2035,2025,1402
|
|
20240315,095600,215270785,2035,2035,2035,2035,0
|
|
20240315,095500,215270785,2035,2030,2035,2030,1051
|
|
20240315,095400,213136820,2035,2035,2035,2035,100
|
|
20240315,095300,212933320,2035,2035,2035,2035,10
|
|
20240315,095200,212912970,2035,2035,2035,2030,201
|
|
20240315,095100,212504250,2035,2030,2035,2030,939
|
|
20240315,095000,210598005,2030,2030,2030,2025,84
|
|
20240315,094900,210427635,2030,2030,2030,2025,4724
|
|
20240315,094800,200858870,2035,2035,2035,2035,22
|
|
20240315,094700,200814100,2035,2035,2035,2035,22
|
|
20240315,094600,200769330,2035,2025,2035,2025,164
|
|
20240315,094500,200436230,2035,2035,2035,2035,223
|
|
20240315,094400,199982425,2035,2035,2035,2025,491
|
|
20240315,094300,198986930,2035,2025,2035,2025,165
|
|
20240315,094200,198651785,2035,2035,2035,2035,0
|
|
20240315,094100,198651785,2035,2035,2035,2035,22
|
|
20240315,094000,198607015,2035,2035,2035,2020,1111
|
|
20240315,093900,196358215,2025,2035,2035,2025,98
|
|
20240315,093800,196159415,2035,2035,2035,2035,22
|
|
20240315,093700,196114645,2035,2035,2035,2035,22
|
|
20240315,093600,196069875,2035,2035,2035,2030,548
|
|
20240315,093500,194955015,2035,2030,2035,2030,111
|
|
20240315,093400,194729655,2030,2035,2035,2030,817
|
|
20240315,093300,193071035,2035,2035,2035,2030,954
|
|
20240315,093200,191130960,2035,2035,2035,2035,32
|
|
20240315,093100,191065840,2035,2035,2035,2035,197
|
|
20240315,093000,190664945,2035,2030,2035,2030,9993
|
|
20240315,092900,170378940,2030,2030,2030,2030,6594
|
|
20240315,092800,156993120,2030,2030,2030,2030,33
|
|
20240315,092700,156926130,2030,2030,2030,2020,5625
|
|
20240315,092600,145529020,2025,2025,2025,2025,976
|
|
20240315,092500,143552620,2025,2020,2025,2020,1557
|
|
20240315,092400,140402095,2025,2015,2025,2015,1763
|
|
20240315,092300,136833520,2020,2025,2025,2015,102
|
|
20240315,092200,136627785,2020,2025,2025,2015,191
|
|
20240315,092100,136242180,2010,2015,2025,2010,111
|
|
20240315,092000,136018265,2025,2025,2025,2020,254
|
|
20240315,091900,135504915,2025,2020,2025,2020,506
|
|
20240315,091800,134482745,2020,2010,2020,2010,474
|
|
20240315,091700,133529505,2020,2020,2020,2020,27
|
|
20240315,091600,133474965,2020,2020,2020,2020,15
|
|
20240315,091500,133444665,2020,2025,2025,2010,711
|
|
20240315,091400,132011350,2025,2020,2025,2015,5130
|
|
20240315,091300,121673090,2025,2025,2025,2020,666
|
|
20240315,091200,120327480,2030,2025,2030,2025,68
|
|
20240315,091100,120189620,2025,2025,2025,2025,55
|
|
20240315,091000,120078245,2025,2030,2030,2020,2261
|
|
20240315,090900,115499495,2030,2035,2035,2030,377
|
|
20240315,090800,114732305,2035,2025,2035,2025,78
|
|
20240315,090700,114573810,2035,2035,2035,2035,56
|
|
20240315,090600,114459850,2035,2035,2035,2035,55
|
|
20240315,090500,114347925,2035,2035,2035,2030,332
|
|
20240315,090400,113672525,2035,2035,2035,2035,57
|
|
20240315,090300,113556530,2035,2030,2040,2025,3351
|
|
20240315,090200,106768400,2040,2040,2040,2040,0
|
|
20240315,090100,106768400,2040,2040,2040,2030,42079
|
|
20240315,090000,20992240,2040,2040,2040,2030,10315
|