577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183400,291329345,2050,2050,2050,2050,1192
|
|
20240423,183300,291329345,2050,2050,2050,2050,0
|
|
20240423,183200,291329345,2050,2050,2050,2050,0
|
|
20240423,183100,291329345,2050,2050,2050,2050,0
|
|
20240423,183000,291329345,2050,2050,2050,2050,0
|
|
20240423,182900,291329345,2050,2050,2050,2050,0
|
|
20240423,182800,291329345,2050,2050,2050,2050,0
|
|
20240423,182700,291329345,2050,2050,2050,2050,0
|
|
20240423,182600,291329345,2050,2050,2050,2050,0
|
|
20240423,182500,291329345,2050,2050,2050,2050,0
|
|
20240423,182400,291329345,2050,2050,2050,2050,0
|
|
20240423,182300,291329345,2050,2050,2050,2050,0
|
|
20240423,182200,291329345,2050,2050,2050,2050,0
|
|
20240423,182100,291329345,2050,2050,2050,2050,0
|
|
20240423,182000,291329345,2050,2050,2050,2050,0
|
|
20240423,181900,291329345,2050,2050,2050,2050,0
|
|
20240423,181800,291329345,2050,2050,2050,2050,0
|
|
20240423,181700,291329345,2050,2050,2050,2050,0
|
|
20240423,181600,291329345,2050,2050,2050,2050,0
|
|
20240423,181500,291329345,2050,2050,2050,2050,0
|
|
20240423,181400,291329345,2050,2050,2050,2050,0
|
|
20240423,181300,291329345,2050,2050,2050,2050,0
|
|
20240423,181200,291329345,2050,2050,2050,2050,0
|
|
20240423,181100,291329345,2050,2050,2050,2050,0
|
|
20240423,181000,291329345,2050,2050,2050,2050,0
|
|
20240423,180900,291329345,2050,2050,2050,2050,0
|
|
20240423,180800,291329345,2050,2050,2050,2050,0
|
|
20240423,180700,291329345,2050,2050,2050,2050,0
|
|
20240423,180600,291329345,2050,2050,2050,2050,0
|
|
20240423,180500,291329345,2050,2050,2050,2050,0
|
|
20240423,180400,291329345,2050,2050,2050,2050,1192
|
|
20240423,180300,291329345,2050,2050,2050,2050,0
|
|
20240423,180200,291329345,2050,2050,2050,2050,0
|
|
20240423,180100,291329345,2050,2050,2050,2050,0
|
|
20240423,180000,291329345,2050,2050,2050,2050,0
|
|
20240423,175900,291329345,2050,2050,2050,2050,0
|
|
20240423,175800,291329345,2050,2050,2050,2050,0
|
|
20240423,175700,291329345,2050,2050,2050,2050,0
|
|
20240423,175600,291329345,2050,2050,2050,2050,0
|
|
20240423,175500,291329345,2050,2050,2050,2050,0
|
|
20240423,175400,291329345,2050,2050,2050,2050,0
|
|
20240423,175300,291329345,2050,2050,2050,2050,0
|
|
20240423,175200,291329345,2050,2050,2050,2050,0
|
|
20240423,175100,291329345,2050,2050,2050,2050,0
|
|
20240423,175000,291329345,2050,2050,2050,2050,0
|
|
20240423,174900,291329345,2050,2050,2050,2050,0
|
|
20240423,174800,291329345,2050,2050,2050,2050,0
|
|
20240423,174700,291329345,2050,2050,2050,2050,0
|
|
20240423,174600,291329345,2050,2050,2050,2050,0
|
|
20240423,174500,291329345,2050,2050,2050,2050,0
|
|
20240423,174400,291329345,2050,2050,2050,2050,0
|
|
20240423,174300,291329345,2050,2050,2050,2050,0
|
|
20240423,174200,291329345,2050,2050,2050,2050,0
|
|
20240423,174100,291329345,2050,2050,2050,2050,0
|
|
20240423,174000,291329345,2050,2050,2050,2050,0
|
|
20240423,173900,291329345,2050,2050,2050,2050,0
|
|
20240423,173800,291329345,2050,2050,2050,2050,0
|
|
20240423,173700,291329345,2050,2050,2050,2050,0
|
|
20240423,173600,291329345,2050,2050,2050,2050,0
|
|
20240423,173500,291329345,2050,2050,2050,2050,0
|
|
20240423,173400,291329345,2050,2050,2050,2050,1192
|
|
20240423,173300,291329345,2050,2050,2050,2050,0
|
|
20240423,173200,291329345,2050,2050,2050,2050,0
|
|
20240423,173100,291329345,2050,2050,2050,2050,0
|
|
20240423,173000,291329345,2050,2050,2050,2050,0
|
|
20240423,172900,291329345,2050,2050,2050,2050,0
|
|
20240423,172800,291329345,2050,2050,2050,2050,0
|
|
20240423,172700,291329345,2050,2050,2050,2050,0
|
|
20240423,172600,291329345,2050,2050,2050,2050,0
|
|
20240423,172500,291329345,2050,2050,2050,2050,0
|
|
20240423,172400,291329345,2050,2050,2050,2050,0
|
|
20240423,172300,291329345,2050,2050,2050,2050,0
|
|
20240423,172200,291329345,2050,2050,2050,2050,0
|
|
20240423,172100,291329345,2050,2050,2050,2050,0
|
|
20240423,172000,291329345,2050,2050,2050,2050,0
|
|
20240423,171900,291329345,2050,2050,2050,2050,0
|
|
20240423,171800,291329345,2050,2050,2050,2050,0
|
|
20240423,171700,291329345,2050,2050,2050,2050,0
|
|
20240423,171600,291329345,2050,2050,2050,2050,0
|
|
20240423,171500,291329345,2050,2050,2050,2050,0
|
|
20240423,171400,291329345,2050,2050,2050,2050,0
|
|
20240423,171300,291329345,2050,2050,2050,2050,0
|
|
20240423,171200,291329345,2050,2050,2050,2050,0
|
|
20240423,171100,291329345,2050,2050,2050,2050,0
|
|
20240423,171000,291329345,2050,2050,2050,2050,0
|
|
20240423,170900,291329345,2050,2050,2050,2050,0
|
|
20240423,170800,291329345,2050,2050,2050,2050,0
|
|
20240423,170700,291329345,2050,2050,2050,2050,0
|
|
20240423,170600,291329345,2050,2050,2050,2050,0
|
|
20240423,170500,291329345,2050,2050,2050,2050,0
|
|
20240423,170400,291329345,2050,2050,2050,2050,1192
|
|
20240423,170300,291329345,2050,2050,2050,2050,0
|
|
20240423,170200,291329345,2050,2050,2050,2050,0
|
|
20240423,170100,291329345,2050,2050,2050,2050,0
|
|
20240423,170000,291329345,2050,2050,2050,2050,0
|
|
20240423,165900,291329345,2050,2050,2050,2050,0
|
|
20240423,165800,291329345,2050,2050,2050,2050,0
|
|
20240423,165700,291329345,2050,2050,2050,2050,0
|
|
20240423,165600,291329345,2050,2050,2050,2050,0
|
|
20240423,165500,291329345,2050,2050,2050,2050,0
|
|
20240423,165400,291329345,2050,2050,2050,2050,0
|
|
20240423,165300,291329345,2050,2050,2050,2050,0
|
|
20240423,165200,291329345,2050,2050,2050,2050,0
|
|
20240423,165100,291329345,2050,2050,2050,2050,0
|
|
20240423,165000,291329345,2050,2050,2050,2050,0
|
|
20240423,164900,291329345,2050,2050,2050,2050,0
|
|
20240423,164800,291329345,2050,2050,2050,2050,0
|
|
20240423,164700,291329345,2050,2050,2050,2050,0
|
|
20240423,164600,291329345,2050,2050,2050,2050,0
|
|
20240423,164500,291329345,2050,2050,2050,2050,0
|
|
20240423,164400,291329345,2050,2050,2050,2050,0
|
|
20240423,164300,291329345,2050,2050,2050,2050,0
|
|
20240423,164200,291329345,2050,2050,2050,2050,0
|
|
20240423,164100,291329345,2050,2050,2050,2050,0
|
|
20240423,164000,291329345,2050,2050,2050,2050,0
|
|
20240423,163900,291329345,2050,2050,2050,2050,0
|
|
20240423,163800,291329345,2050,2050,2050,2050,0
|
|
20240423,163700,291329345,2050,2050,2050,2050,0
|
|
20240423,163600,291329345,2050,2050,2050,2050,0
|
|
20240423,163500,291329345,2050,2050,2050,2050,0
|
|
20240423,163400,291329345,2050,2050,2050,2050,1192
|
|
20240423,163300,291329345,2050,2050,2050,2050,0
|
|
20240423,163200,291329345,2050,2050,2050,2050,0
|
|
20240423,163100,291329345,2050,2050,2050,2050,0
|
|
20240423,163000,291329345,2050,2050,2050,2050,0
|
|
20240423,162900,291329345,2050,2050,2050,2050,0
|
|
20240423,162800,291329345,2050,2050,2050,2050,0
|
|
20240423,162700,291329345,2050,2050,2050,2050,0
|
|
20240423,162600,291329345,2050,2050,2050,2050,0
|
|
20240423,162500,291329345,2050,2050,2050,2050,0
|
|
20240423,162400,291329345,2050,2050,2050,2050,0
|
|
20240423,162300,291329345,2050,2050,2050,2050,0
|
|
20240423,162200,291329345,2050,2050,2050,2050,0
|
|
20240423,162100,291329345,2050,2050,2050,2050,0
|
|
20240423,162000,291329345,2050,2050,2050,2050,0
|
|
20240423,161900,291329345,2050,2050,2050,2050,0
|
|
20240423,161800,291329345,2050,2050,2050,2050,0
|
|
20240423,161700,291329345,2050,2050,2050,2050,0
|
|
20240423,161600,291329345,2050,2050,2050,2050,0
|
|
20240423,161500,291329345,2050,2050,2050,2050,0
|
|
20240423,161400,291329345,2050,2050,2050,2050,0
|
|
20240423,161300,291329345,2050,2050,2050,2050,0
|
|
20240423,161200,291329345,2050,2050,2050,2050,0
|
|
20240423,161100,291329345,2050,2050,2050,2050,0
|
|
20240423,161000,291329345,2050,2050,2050,2050,0
|
|
20240423,160900,291329345,2050,2050,2050,2050,0
|
|
20240423,160800,291329345,2050,2050,2050,2050,0
|
|
20240423,160700,291329345,2050,2050,2050,2050,0
|
|
20240423,160600,291329345,2050,2050,2050,2050,0
|
|
20240423,160500,291329345,2050,2050,2050,2050,0
|
|
20240423,160400,291329345,2050,2050,2050,2050,1192
|
|
20240423,160300,291329345,2050,2050,2050,2050,0
|
|
20240423,160200,291329345,2050,2050,2050,2050,0
|
|
20240423,160100,291329345,2050,2050,2050,2050,0
|
|
20240423,160000,291329345,2050,2050,2050,2050,0
|
|
20240423,155900,291329345,2050,2050,2050,2050,0
|
|
20240423,155800,291329345,2050,2050,2050,2050,0
|
|
20240423,155700,291329345,2050,2050,2050,2050,0
|
|
20240423,155600,291329345,2050,2050,2050,2050,0
|
|
20240423,155500,291329345,2050,2050,2050,2050,0
|
|
20240423,155400,291329345,2050,2050,2050,2050,0
|
|
20240423,155300,291329345,2050,2050,2050,2050,0
|
|
20240423,155200,291329345,2050,2050,2050,2050,0
|
|
20240423,155100,291329345,2050,2050,2050,2050,0
|
|
20240423,155000,291329345,2050,2050,2050,2050,0
|
|
20240423,154900,291329345,2050,2050,2050,2050,0
|
|
20240423,154800,291329345,2050,2050,2050,2050,0
|
|
20240423,154700,291329345,2050,2050,2050,2050,0
|
|
20240423,154600,291329345,2050,2050,2050,2050,0
|
|
20240423,154500,291329345,2050,2050,2050,2050,0
|
|
20240423,154400,291329345,2050,2050,2050,2050,0
|
|
20240423,154300,291329345,2050,2050,2050,2050,0
|
|
20240423,154200,291329345,2050,2050,2050,2050,0
|
|
20240423,154100,291329345,2050,2050,2050,2050,0
|
|
20240423,154000,291329345,2050,2050,2050,2050,0
|
|
20240423,153900,291329345,2050,2050,2050,2050,0
|
|
20240423,153800,291329345,2050,2050,2050,2050,0
|
|
20240423,153700,291329345,2050,2050,2050,2050,0
|
|
20240423,153600,291329345,2050,2050,2050,2050,0
|
|
20240423,153500,291329345,2050,2050,2050,2050,0
|
|
20240423,153400,291329345,2050,2050,2050,2050,1192
|
|
20240423,153300,291329345,2050,2050,2050,2050,0
|
|
20240423,153200,291329345,2050,2050,2050,2050,0
|
|
20240423,153100,291329345,2050,2050,2050,2050,0
|
|
20240423,153000,291329345,2050,2050,2050,2050,1192
|
|
20240423,152900,288885745,2050,2050,2050,2050,0
|
|
20240423,152800,288885745,2050,2050,2050,2050,0
|
|
20240423,152700,288885745,2050,2050,2050,2050,0
|
|
20240423,152600,288885745,2050,2050,2050,2050,0
|
|
20240423,152500,288885745,2050,2050,2050,2050,0
|
|
20240423,152400,288885745,2050,2050,2050,2050,0
|
|
20240423,152300,288885745,2050,2050,2050,2050,0
|
|
20240423,152200,288885745,2050,2050,2050,2050,0
|
|
20240423,152100,288885745,2050,2050,2050,2050,0
|
|
20240423,152000,288885745,2050,2050,2050,2050,0
|
|
20240423,151900,288885745,2050,2035,2050,2030,96
|
|
20240423,151800,288690645,2035,2035,2035,2035,248
|
|
20240423,151700,288185965,2035,2040,2040,2035,50
|
|
20240423,151600,288084190,2050,2050,2050,2050,0
|
|
20240423,151500,288084190,2050,2050,2050,2050,0
|
|
20240423,151400,288084190,2050,2050,2050,2050,1
|
|
20240423,151300,288082140,2050,2050,2050,2050,0
|
|
20240423,151200,288082140,2050,2045,2050,2045,25
|
|
20240423,151100,288031005,2050,2050,2050,2050,0
|
|
20240423,151000,288031005,2050,2045,2050,2045,5
|
|
20240423,150900,288020760,2050,2035,2050,2035,625
|
|
20240423,150800,286748855,2050,2050,2050,2050,0
|
|
20240423,150700,286748855,2050,2050,2050,2050,2
|
|
20240423,150600,286744755,2050,2050,2050,2050,0
|
|
20240423,150500,286744755,2050,2050,2050,2050,0
|
|
20240423,150400,286744755,2050,2050,2050,2050,0
|
|
20240423,150300,286744755,2050,2050,2050,2050,490
|
|
20240423,150200,285740255,2050,2045,2050,2045,240
|
|
20240423,150100,285249450,2045,2040,2045,2040,2
|
|
20240423,150000,285245365,2045,2045,2045,2045,0
|
|
20240423,145900,285245365,2045,2045,2045,2045,0
|
|
20240423,145800,285245365,2045,2045,2045,2045,0
|
|
20240423,145700,285245365,2045,2045,2045,2045,2
|
|
20240423,145600,285241275,2040,2040,2040,2040,0
|
|
20240423,145500,285241275,2040,2040,2040,2040,0
|
|
20240423,145400,285241275,2040,2040,2040,2040,0
|
|
20240423,145300,285241275,2040,2040,2040,2040,0
|
|
20240423,145200,285241275,2040,2040,2040,2040,1
|
|
20240423,145100,285239235,2045,2045,2045,2045,0
|
|
20240423,145000,285239235,2045,2045,2045,2045,2
|
|
20240423,144900,285235145,2045,2040,2050,2035,3202
|
|
20240423,144800,278703940,2035,2035,2035,2035,1
|
|
20240423,144700,278701905,2040,2040,2040,2040,0
|
|
20240423,144600,278701905,2040,2040,2040,2040,5
|
|
20240423,144500,278691705,2040,2040,2040,2040,0
|
|
20240423,144400,278691705,2040,2040,2040,2040,0
|
|
20240423,144300,278691705,2040,2040,2040,2040,0
|
|
20240423,144200,278691705,2040,2040,2040,2040,2
|
|
20240423,144100,278687625,2035,2035,2035,2035,49
|
|
20240423,144000,278587910,2040,2040,2040,2040,0
|
|
20240423,143900,278587910,2040,2040,2040,2040,0
|
|
20240423,143800,278587910,2040,2040,2040,2040,0
|
|
20240423,143700,278587910,2040,2040,2040,2040,0
|
|
20240423,143600,278587910,2040,2040,2040,2040,495
|
|
20240423,143500,277578110,2040,2040,2040,2040,521
|
|
20240423,143400,276515270,2040,2040,2040,2040,0
|
|
20240423,143300,276515270,2040,2040,2040,2040,0
|
|
20240423,143200,276515270,2040,2040,2040,2040,0
|
|
20240423,143100,276515270,2040,2040,2040,2040,1
|
|
20240423,143000,276513230,2035,2035,2035,2035,0
|
|
20240423,142900,276513230,2035,2035,2035,2035,0
|
|
20240423,142800,276513230,2035,2035,2035,2035,0
|
|
20240423,142700,276513230,2035,2035,2035,2035,0
|
|
20240423,142600,276513230,2035,2035,2035,2035,0
|
|
20240423,142500,276513230,2035,2035,2035,2035,0
|
|
20240423,142400,276513230,2035,2035,2035,2035,0
|
|
20240423,142300,276513230,2035,2035,2035,2035,0
|
|
20240423,142200,276513230,2035,2035,2035,2035,45
|
|
20240423,142100,276421655,2035,2035,2035,2035,0
|
|
20240423,142000,276421655,2035,2035,2035,2035,0
|
|
20240423,141900,276421655,2035,2035,2035,2035,0
|
|
20240423,141800,276421655,2035,2035,2035,2035,0
|
|
20240423,141700,276421655,2035,2035,2035,2035,0
|
|
20240423,141600,276421655,2035,2035,2035,2035,16
|
|
20240423,141500,276389095,2035,2035,2035,2035,0
|
|
20240423,141400,276389095,2035,2035,2035,2035,0
|
|
20240423,141300,276389095,2035,2035,2035,2035,0
|
|
20240423,141200,276389095,2035,2035,2035,2035,0
|
|
20240423,141100,276389095,2035,2035,2035,2035,0
|
|
20240423,141000,276389095,2035,2035,2035,2035,8
|
|
20240423,140900,276372815,2040,2040,2040,2040,0
|
|
20240423,140800,276372815,2040,2040,2040,2040,0
|
|
20240423,140700,276372815,2040,2040,2040,2040,0
|
|
20240423,140600,276372815,2040,2040,2040,2040,315
|
|
20240423,140500,275730215,2040,2040,2040,2040,0
|
|
20240423,140400,275730215,2040,2035,2040,2035,55
|
|
20240423,140300,275618280,2035,2035,2035,2035,0
|
|
20240423,140200,275618280,2035,2035,2035,2035,2
|
|
20240423,140100,275614210,2030,2030,2030,2030,0
|
|
20240423,140000,275614210,2030,2030,2030,2030,0
|
|
20240423,135900,275614210,2030,2030,2030,2030,0
|
|
20240423,135800,275614210,2030,2030,2030,2030,1
|
|
20240423,135700,275612180,2035,2035,2035,2035,50
|
|
20240423,135600,275510430,2030,2030,2030,2030,8
|
|
20240423,135500,275494190,2035,2035,2035,2035,3
|
|
20240423,135400,275488085,2035,2035,2035,2035,0
|
|
20240423,135300,275488085,2035,2035,2035,2035,0
|
|
20240423,135200,275488085,2035,2035,2035,2035,1
|
|
20240423,135100,275486050,2030,2030,2030,2030,2
|
|
20240423,135000,275481990,2035,2035,2035,2035,0
|
|
20240423,134900,275481990,2035,2035,2035,2035,6
|
|
20240423,134800,275469780,2035,2035,2035,2035,0
|
|
20240423,134700,275469780,2035,2035,2035,2035,0
|
|
20240423,134600,275469780,2035,2035,2035,2035,0
|
|
20240423,134500,275469780,2035,2035,2035,2035,0
|
|
20240423,134400,275469780,2035,2035,2035,2035,1
|
|
20240423,134300,275467745,2040,2040,2040,2040,0
|
|
20240423,134200,275467745,2040,2040,2040,2040,1
|
|
20240423,134100,275465705,2040,2040,2040,2040,1
|
|
20240423,134000,275463665,2035,2035,2035,2035,3
|
|
20240423,133900,275457560,2035,2035,2035,2035,40
|
|
20240423,133800,275376160,2035,2035,2035,2035,0
|
|
20240423,133700,275376160,2035,2035,2035,2035,1
|
|
20240423,133600,275374125,2040,2040,2040,2040,0
|
|
20240423,133500,275374125,2040,2040,2040,2040,0
|
|
20240423,133400,275374125,2040,2040,2040,2040,0
|
|
20240423,133300,275374125,2040,2040,2040,2030,1224
|
|
20240423,133200,272884845,2035,2035,2035,2035,0
|
|
20240423,133100,272884845,2035,2035,2035,2035,0
|
|
20240423,133000,272884845,2035,2035,2035,2035,0
|
|
20240423,132900,272884845,2035,2035,2035,2035,0
|
|
20240423,132800,272884845,2035,2035,2035,2035,0
|
|
20240423,132700,272884845,2035,2035,2035,2035,0
|
|
20240423,132600,272884845,2035,2035,2035,2035,0
|
|
20240423,132500,272884845,2035,2035,2035,2035,0
|
|
20240423,132400,272884845,2035,2035,2035,2035,0
|
|
20240423,132300,272884845,2035,2035,2035,2035,0
|
|
20240423,132200,272884845,2035,2035,2035,2035,0
|
|
20240423,132100,272884845,2035,2035,2035,2035,200
|
|
20240423,132000,272477845,2035,2035,2035,2035,0
|
|
20240423,131900,272477845,2035,2035,2035,2035,0
|
|
20240423,131800,272477845,2035,2035,2035,2035,0
|
|
20240423,131700,272477845,2035,2035,2035,2035,0
|
|
20240423,131600,272477845,2035,2035,2035,2035,0
|
|
20240423,131500,272477845,2035,2035,2035,2035,0
|
|
20240423,131400,272477845,2035,2035,2035,2035,0
|
|
20240423,131300,272477845,2035,2035,2035,2035,0
|
|
20240423,131200,272477845,2035,2035,2035,2035,0
|
|
20240423,131100,272477845,2035,2035,2035,2035,0
|
|
20240423,131000,272477845,2035,2035,2035,2035,0
|
|
20240423,130900,272477845,2035,2035,2035,2035,0
|
|
20240423,130800,272477845,2035,2035,2035,2035,0
|
|
20240423,130700,272477845,2035,2035,2035,2035,400
|
|
20240423,130600,271663845,2035,2035,2035,2035,0
|
|
20240423,130500,271663845,2035,2035,2035,2035,0
|
|
20240423,130400,271663845,2035,2040,2040,2035,977
|
|
20240423,130300,269673265,2040,2040,2040,2040,0
|
|
20240423,130200,269673265,2040,2040,2040,2040,0
|
|
20240423,130100,269673265,2040,2040,2040,2040,0
|
|
20240423,130000,269673265,2040,2040,2040,2040,0
|
|
20240423,125900,269673265,2040,2040,2040,2040,0
|
|
20240423,125800,269673265,2040,2040,2040,2040,0
|
|
20240423,125700,269673265,2040,2040,2040,2040,65
|
|
20240423,125600,269540665,2040,2040,2040,2040,0
|
|
20240423,125500,269540665,2040,2040,2040,2040,0
|
|
20240423,125400,269540665,2040,2040,2040,2040,0
|
|
20240423,125300,269540665,2040,2040,2040,2040,0
|
|
20240423,125200,269540665,2040,2040,2040,2040,0
|
|
20240423,125100,269540665,2040,2040,2040,2040,0
|
|
20240423,125000,269540665,2040,2040,2040,2040,0
|
|
20240423,124900,269540665,2040,2040,2040,2040,0
|
|
20240423,124800,269540665,2040,2040,2040,2040,421
|
|
20240423,124700,268681825,2035,2035,2035,2035,0
|
|
20240423,124600,268681825,2035,2035,2035,2035,0
|
|
20240423,124500,268681825,2035,2035,2035,2035,71
|
|
20240423,124400,268537340,2035,2035,2035,2035,1743
|
|
20240423,124300,264990335,2040,2040,2040,2040,20
|
|
20240423,124200,264949535,2045,2045,2045,2045,0
|
|
20240423,124100,264949535,2045,2040,2045,2040,2
|
|
20240423,124000,264945450,2040,2040,2040,2040,490
|
|
20240423,123900,263945850,2040,2040,2040,2040,0
|
|
20240423,123800,263945850,2040,2040,2040,2040,0
|
|
20240423,123700,263945850,2040,2040,2040,2040,25
|
|
20240423,123600,263894850,2040,2040,2040,2040,0
|
|
20240423,123500,263894850,2040,2040,2040,2040,1
|
|
20240423,123400,263892810,2035,2035,2035,2035,0
|
|
20240423,123300,263892810,2035,2035,2035,2035,0
|
|
20240423,123200,263892810,2035,2035,2035,2035,0
|
|
20240423,123100,263892810,2035,2035,2035,2035,0
|
|
20240423,123000,263892810,2035,2035,2035,2035,76
|
|
20240423,122900,263738150,2035,2035,2035,2035,43
|
|
20240423,122800,263650645,2035,2035,2035,2035,0
|
|
20240423,122700,263650645,2035,2035,2035,2035,0
|
|
20240423,122600,263650645,2035,2035,2035,2035,0
|
|
20240423,122500,263650645,2035,2035,2035,2035,0
|
|
20240423,122400,263650645,2035,2035,2035,2035,0
|
|
20240423,122300,263650645,2035,2035,2035,2035,0
|
|
20240423,122200,263650645,2035,2030,2035,2025,1808
|
|
20240423,122100,259983715,2035,2035,2035,2035,0
|
|
20240423,122000,259983715,2035,2035,2035,2035,0
|
|
20240423,121900,259983715,2035,2035,2035,2035,3227
|
|
20240423,121800,253416770,2035,2035,2035,2035,102
|
|
20240423,121700,253209200,2050,2050,2050,2050,5
|
|
20240423,121600,253198950,2050,2050,2050,2050,0
|
|
20240423,121500,253198950,2050,2050,2050,2050,0
|
|
20240423,121400,253198950,2050,2045,2050,2045,4
|
|
20240423,121300,253190760,2035,2035,2035,2035,0
|
|
20240423,121200,253190760,2035,2035,2035,2035,14
|
|
20240423,121100,253162270,2035,2035,2035,2035,0
|
|
20240423,121000,253162270,2035,2035,2035,2035,0
|
|
20240423,120900,253162270,2035,2035,2035,2035,0
|
|
20240423,120800,253162270,2035,2035,2035,2035,51
|
|
20240423,120700,253058485,2035,2035,2035,2035,0
|
|
20240423,120600,253058485,2035,2035,2035,2035,1000
|
|
20240423,120500,251023485,2050,2050,2050,2050,0
|
|
20240423,120400,251023485,2050,2050,2050,2050,0
|
|
20240423,120300,251023485,2050,2050,2050,2050,0
|
|
20240423,120200,251023485,2050,2050,2050,2050,0
|
|
20240423,120100,251023485,2050,2035,2050,2035,1202
|
|
20240423,120000,248574390,2050,2050,2050,2050,0
|
|
20240423,115900,248574390,2050,2050,2050,2050,0
|
|
20240423,115800,248574390,2050,2050,2050,2050,0
|
|
20240423,115700,248574390,2050,2050,2050,2050,1
|
|
20240423,115600,248572340,2040,2030,2040,2025,1302
|
|
20240423,115500,245931895,2030,2040,2040,2030,732
|
|
20240423,115400,244443800,2040,2040,2040,2040,52
|
|
20240423,115300,244337720,2035,2035,2035,2035,0
|
|
20240423,115200,244337720,2035,2035,2035,2035,0
|
|
20240423,115100,244337720,2035,2035,2035,2035,0
|
|
20240423,115000,244337720,2035,2035,2035,2035,500
|
|
20240423,114900,243320220,2035,2040,2040,2035,1226
|
|
20240423,114800,240824840,2040,2040,2040,2040,205
|
|
20240423,114700,240406640,2055,2055,2055,2055,0
|
|
20240423,114600,240406640,2055,2055,2055,2055,0
|
|
20240423,114500,240406640,2055,2055,2055,2055,0
|
|
20240423,114400,240406640,2055,2045,2055,2045,4
|
|
20240423,114300,240398435,2040,2040,2040,2040,0
|
|
20240423,114200,240398435,2040,2040,2040,2040,0
|
|
20240423,114100,240398435,2040,2040,2040,2040,0
|
|
20240423,114000,240398435,2040,2040,2040,2040,0
|
|
20240423,113900,240398435,2040,2045,2045,2040,1260
|
|
20240423,113800,237827890,2055,2055,2055,2055,0
|
|
20240423,113700,237827890,2055,2055,2055,2055,0
|
|
20240423,113600,237827890,2055,2055,2055,2055,1
|
|
20240423,113500,237825835,2045,2045,2045,2045,0
|
|
20240423,113400,237825835,2045,2045,2055,2040,169
|
|
20240423,113300,237481050,2040,2040,2040,2040,0
|
|
20240423,113200,237481050,2040,2040,2040,2040,0
|
|
20240423,113100,237481050,2040,2040,2040,2040,0
|
|
20240423,113000,237481050,2040,2050,2055,2040,2002
|
|
20240423,112900,233394060,2050,2050,2050,2050,0
|
|
20240423,112800,233394060,2050,2050,2050,2050,2
|
|
20240423,112700,233389960,2055,2055,2055,2055,6
|
|
20240423,112600,233377630,2060,2060,2060,2060,0
|
|
20240423,112500,233377630,2060,2060,2060,2060,0
|
|
20240423,112400,233377630,2060,2060,2060,2060,0
|
|
20240423,112300,233377630,2060,2060,2060,2060,0
|
|
20240423,112200,233377630,2060,2060,2060,2060,0
|
|
20240423,112100,233377630,2060,2060,2060,2060,0
|
|
20240423,112000,233377630,2060,2060,2060,2060,1856
|
|
20240423,111900,229554270,2065,2065,2065,2065,0
|
|
20240423,111800,229554270,2065,2065,2065,2065,1
|
|
20240423,111700,229552205,2065,2065,2065,2065,0
|
|
20240423,111600,229552205,2065,2065,2065,2065,0
|
|
20240423,111500,229552205,2065,2065,2065,2065,0
|
|
20240423,111400,229552205,2065,2065,2065,2065,193
|
|
20240423,111300,229153660,2065,2065,2065,2065,0
|
|
20240423,111200,229153660,2065,2065,2065,2065,0
|
|
20240423,111100,229153660,2065,2065,2065,2065,6
|
|
20240423,111000,229141270,2065,2065,2065,2065,0
|
|
20240423,110900,229141270,2065,2065,2065,2065,733
|
|
20240423,110800,227627625,2060,2060,2060,2045,7162
|
|
20240423,110700,212938105,2070,2070,2070,2070,1
|
|
20240423,110600,212936035,2055,2065,2065,2055,1000
|
|
20240423,110500,210880100,2070,2070,2070,2070,50
|
|
20240423,110400,210776600,2070,2070,2070,2070,0
|
|
20240423,110300,210776600,2070,2070,2070,2070,0
|
|
20240423,110200,210776600,2070,2070,2070,2070,0
|
|
20240423,110100,210776600,2070,2070,2070,2070,0
|
|
20240423,110000,210776600,2070,2070,2070,2070,0
|
|
20240423,105900,210776600,2070,2070,2070,2070,0
|
|
20240423,105800,210776600,2070,2060,2070,2060,601
|
|
20240423,105700,209538530,2075,2075,2075,2075,0
|
|
20240423,105600,209538530,2075,2075,2075,2075,0
|
|
20240423,105500,209538530,2075,2075,2075,2075,202
|
|
20240423,105400,209119380,2075,2075,2075,2075,0
|
|
20240423,105300,209119380,2075,2075,2075,2075,1
|
|
20240423,105200,209117305,2060,2060,2060,2060,0
|
|
20240423,105100,209117305,2060,2070,2070,2060,487
|
|
20240423,105000,208112070,2075,2075,2075,2075,12
|
|
20240423,104900,208087170,2075,2075,2075,2075,0
|
|
20240423,104800,208087170,2075,2075,2075,2075,0
|
|
20240423,104700,208087170,2075,2075,2075,2075,35
|
|
20240423,104600,208014545,2075,2075,2075,2075,50
|
|
20240423,104500,207910795,2075,2075,2075,2075,0
|
|
20240423,104400,207910795,2075,2075,2075,2075,0
|
|
20240423,104300,207910795,2075,2075,2075,2075,0
|
|
20240423,104200,207910795,2075,2075,2075,2075,0
|
|
20240423,104100,207910795,2075,2080,2080,2075,2737
|
|
20240423,104000,202217985,2080,2075,2080,2075,1134
|
|
20240423,103900,199860195,2075,2075,2075,2075,0
|
|
20240423,103800,199860195,2075,2075,2075,2075,500
|
|
20240423,103700,198822695,2075,2070,2075,2070,7
|
|
20240423,103600,198808195,2075,2075,2075,2075,50
|
|
20240423,103500,198704445,2075,2075,2075,2075,0
|
|
20240423,103400,198704445,2075,2075,2075,2075,0
|
|
20240423,103300,198704445,2075,2075,2075,2075,200
|
|
20240423,103200,198289445,2080,2080,2080,2080,0
|
|
20240423,103100,198289445,2080,2080,2080,2080,450
|
|
20240423,103000,197353445,2080,2070,2080,2070,4137
|
|
20240423,102900,188763730,2070,2070,2070,2070,0
|
|
20240423,102800,188763730,2070,2050,2070,2050,4003
|
|
20240423,102700,180557520,2070,2065,2070,2065,1655
|
|
20240423,102600,177139600,2065,2065,2065,2065,0
|
|
20240423,102500,177139600,2065,2065,2065,2065,2
|
|
20240423,102400,177135470,2050,2050,2050,2050,0
|
|
20240423,102300,177135470,2050,2065,2065,2050,501
|
|
20240423,102200,176108405,2050,2050,2050,2050,500
|
|
20240423,102100,175083405,2060,2060,2060,2060,1
|
|
20240423,102000,175081345,2065,2065,2065,2065,0
|
|
20240423,101900,175081345,2065,2060,2065,2045,6792
|
|
20240423,101800,161090045,2060,2060,2060,2060,1423
|
|
20240423,101700,158158665,2060,2060,2060,2060,8380
|
|
20240423,101600,140895865,2060,2060,2060,2060,0
|
|
20240423,101500,140895865,2060,2060,2060,2060,0
|
|
20240423,101400,140895865,2060,2060,2060,2060,0
|
|
20240423,101300,140895865,2060,2060,2060,2060,0
|
|
20240423,101200,140895865,2060,2055,2060,2040,807
|
|
20240423,101100,139248180,2065,2065,2065,2065,501
|
|
20240423,101000,138213615,2060,2060,2060,2060,1
|
|
20240423,100900,138211555,2065,2065,2065,2065,0
|
|
20240423,100800,138211555,2065,2065,2065,2065,0
|
|
20240423,100700,138211555,2065,2065,2065,2065,100
|
|
20240423,100600,138005055,2065,2065,2065,2065,0
|
|
20240423,100500,138005055,2065,2060,2065,2060,6
|
|
20240423,100400,137992690,2060,2060,2060,2060,0
|
|
20240423,100300,137992690,2060,2060,2060,2060,1
|
|
20240423,100200,137990630,2060,2060,2060,2060,0
|
|
20240423,100100,137990630,2060,2060,2060,2060,0
|
|
20240423,100000,137990630,2060,2060,2060,2060,0
|
|
20240423,095900,137990630,2060,2060,2060,2060,0
|
|
20240423,095800,137990630,2060,2060,2060,2060,0
|
|
20240423,095700,137990630,2060,2060,2060,2060,50
|
|
20240423,095600,137887630,2060,2055,2060,2055,2
|
|
20240423,095500,137883515,2060,2060,2060,2060,0
|
|
20240423,095400,137883515,2060,2050,2060,2050,1000
|
|
20240423,095300,135824165,2055,2055,2055,2055,0
|
|
20240423,095200,135824165,2055,2055,2055,2055,0
|
|
20240423,095100,135824165,2055,2055,2055,2055,0
|
|
20240423,095000,135824165,2055,2055,2055,2055,0
|
|
20240423,094900,135824165,2055,2055,2055,2055,0
|
|
20240423,094800,135824165,2055,2055,2055,2055,0
|
|
20240423,094700,135824165,2055,2055,2055,2055,0
|
|
20240423,094600,135824165,2055,2055,2055,2055,0
|
|
20240423,094500,135824165,2055,2055,2055,2055,0
|
|
20240423,094400,135824165,2055,2055,2055,2055,1
|
|
20240423,094300,135822110,2040,2045,2045,2040,41
|
|
20240423,094200,135738420,2045,2045,2045,2045,0
|
|
20240423,094100,135738420,2045,2050,2050,2045,939
|
|
20240423,094000,133817705,2060,2060,2060,2060,0
|
|
20240423,093900,133817705,2060,2060,2060,2060,0
|
|
20240423,093800,133817705,2060,2060,2060,2060,0
|
|
20240423,093700,133817705,2060,2060,2060,2060,1
|
|
20240423,093600,133815645,2065,2065,2065,2065,0
|
|
20240423,093500,133815645,2065,2065,2065,2065,0
|
|
20240423,093400,133815645,2065,2060,2065,2060,101
|
|
20240423,093300,133607580,2065,2060,2065,2060,21
|
|
20240423,093200,133564315,2060,2050,2060,2050,201
|
|
20240423,093100,133152255,2060,2060,2060,2050,205
|
|
20240423,093000,132731460,2055,2050,2055,2050,40
|
|
20240423,092900,132649360,2050,2055,2055,2050,1573
|
|
20240423,092800,129424465,2060,2060,2060,2060,0
|
|
20240423,092700,129424465,2060,2060,2060,2060,972
|
|
20240423,092600,127422145,2065,2065,2065,2065,41
|
|
20240423,092500,127337480,2065,2065,2065,2065,44
|
|
20240423,092400,127246620,2065,2060,2065,2060,13
|
|
20240423,092300,127219785,2060,2050,2060,2050,3395
|
|
20240423,092200,120242260,2050,2045,2050,2035,19513
|
|
20240423,092100,80292610,2030,2030,2030,2030,0
|
|
20240423,092000,80292610,2030,2045,2045,2030,1065
|
|
20240423,091900,78123205,2045,2045,2045,2045,1
|
|
20240423,091800,78121160,2040,2035,2040,2025,37174
|
|
20240423,091700,2658795,2045,2045,2045,2045,1
|
|
20240423,091600,2656750,2045,2045,2045,2045,1
|
|
20240423,091500,2654705,2050,2050,2050,2050,0
|
|
20240423,091400,2654705,2050,2050,2050,2050,0
|
|
20240423,091300,2654705,2050,2050,2050,2050,0
|
|
20240423,091200,2654705,2050,2050,2050,2050,0
|
|
20240423,091100,2654705,2050,2050,2050,2050,0
|
|
20240423,091000,2654705,2050,2050,2050,2050,0
|
|
20240423,090900,2654705,2050,2050,2050,2050,1
|
|
20240423,090800,2652655,2035,2035,2035,2035,1
|
|
20240423,090700,2650620,2050,2050,2050,2050,4
|
|
20240423,090600,2642420,2055,2055,2055,2055,0
|
|
20240423,090500,2642420,2055,2045,2055,2045,1008
|
|
20240423,090400,576195,2045,2045,2045,2045,0
|
|
20240423,090300,576195,2045,2045,2045,2045,0
|
|
20240423,090200,576195,2045,2045,2045,2045,0
|
|
20240423,090100,576195,2045,2045,2045,2045,0
|
|
20240423,090000,576195,2045,2020,2045,2020,255
|