590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184700,531477400,2040,2040,2040,2040,1750
|
|
20240327,184600,531477400,2040,2040,2040,2040,0
|
|
20240327,184500,531477400,2040,2040,2040,2040,0
|
|
20240327,184400,531477400,2040,2040,2040,2040,0
|
|
20240327,184300,531477400,2040,2040,2040,2040,0
|
|
20240327,184200,531477400,2040,2040,2040,2040,0
|
|
20240327,184100,531477400,2040,2040,2040,2040,0
|
|
20240327,184000,531477400,2040,2040,2040,2040,0
|
|
20240327,183900,531477400,2040,2040,2040,2040,0
|
|
20240327,183800,531477400,2040,2040,2040,2040,0
|
|
20240327,183700,531477400,2040,2040,2040,2040,0
|
|
20240327,183600,531477400,2040,2040,2040,2040,0
|
|
20240327,183500,531477400,2040,2040,2040,2040,0
|
|
20240327,183400,531477400,2040,2040,2040,2040,0
|
|
20240327,183300,531477400,2040,2040,2040,2040,0
|
|
20240327,183200,531477400,2040,2040,2040,2040,0
|
|
20240327,183100,531477400,2040,2040,2040,2040,0
|
|
20240327,183000,531477400,2040,2040,2040,2040,0
|
|
20240327,182900,531477400,2040,2040,2040,2040,0
|
|
20240327,182800,531477400,2040,2040,2040,2040,0
|
|
20240327,182700,531477400,2040,2040,2040,2040,0
|
|
20240327,182600,531477400,2040,2040,2040,2040,0
|
|
20240327,182500,531477400,2040,2040,2040,2040,0
|
|
20240327,182400,531477400,2040,2040,2040,2040,0
|
|
20240327,182300,531477400,2040,2040,2040,2040,0
|
|
20240327,182200,531477400,2040,2040,2040,2040,0
|
|
20240327,182100,531477400,2040,2040,2040,2040,0
|
|
20240327,182000,531477400,2040,2040,2040,2040,0
|
|
20240327,181900,531477400,2040,2040,2040,2040,0
|
|
20240327,181800,531477400,2040,2040,2040,2040,0
|
|
20240327,181700,531477400,2040,2040,2040,2040,1750
|
|
20240327,181600,531477400,2040,2040,2040,2040,0
|
|
20240327,181500,531477400,2040,2040,2040,2040,0
|
|
20240327,181400,531477400,2040,2040,2040,2040,0
|
|
20240327,181300,531477400,2040,2040,2040,2040,0
|
|
20240327,181200,531477400,2040,2040,2040,2040,0
|
|
20240327,181100,531477400,2040,2040,2040,2040,0
|
|
20240327,181000,531477400,2040,2040,2040,2040,0
|
|
20240327,180900,531477400,2040,2040,2040,2040,0
|
|
20240327,180800,531477400,2040,2040,2040,2040,0
|
|
20240327,180700,531477400,2040,2040,2040,2040,0
|
|
20240327,180600,531477400,2040,2040,2040,2040,0
|
|
20240327,180500,531477400,2040,2040,2040,2040,0
|
|
20240327,180400,531477400,2040,2040,2040,2040,0
|
|
20240327,180300,531477400,2040,2040,2040,2040,0
|
|
20240327,180200,531477400,2040,2040,2040,2040,0
|
|
20240327,180100,531477400,2040,2040,2040,2040,0
|
|
20240327,180000,531477400,2040,2040,2040,2040,0
|
|
20240327,175900,531477400,2040,2040,2040,2040,0
|
|
20240327,175800,531477400,2040,2040,2040,2040,0
|
|
20240327,175700,531477400,2040,2040,2040,2040,0
|
|
20240327,175600,531477400,2040,2040,2040,2040,0
|
|
20240327,175500,531477400,2040,2040,2040,2040,0
|
|
20240327,175400,531477400,2040,2040,2040,2040,0
|
|
20240327,175300,531477400,2040,2040,2040,2040,0
|
|
20240327,175200,531477400,2040,2040,2040,2040,0
|
|
20240327,175100,531477400,2040,2040,2040,2040,0
|
|
20240327,175000,531477400,2040,2040,2040,2040,0
|
|
20240327,174900,531477400,2040,2040,2040,2040,0
|
|
20240327,174800,531477400,2040,2040,2040,2040,0
|
|
20240327,174700,531477400,2040,2040,2040,2040,1750
|
|
20240327,174600,531477400,2040,2040,2040,2040,0
|
|
20240327,174500,531477400,2040,2040,2040,2040,0
|
|
20240327,174400,531477400,2040,2040,2040,2040,0
|
|
20240327,174300,531477400,2040,2040,2040,2040,0
|
|
20240327,174200,531477400,2040,2040,2040,2040,0
|
|
20240327,174100,531477400,2040,2040,2040,2040,0
|
|
20240327,174000,531477400,2040,2040,2040,2040,0
|
|
20240327,173900,531477400,2040,2040,2040,2040,0
|
|
20240327,173800,531477400,2040,2040,2040,2040,0
|
|
20240327,173700,531477400,2040,2040,2040,2040,0
|
|
20240327,173600,531477400,2040,2040,2040,2040,0
|
|
20240327,173500,531477400,2040,2040,2040,2040,0
|
|
20240327,173400,531477400,2040,2040,2040,2040,0
|
|
20240327,173300,531477400,2040,2040,2040,2040,0
|
|
20240327,173200,531477400,2040,2040,2040,2040,0
|
|
20240327,173100,531477400,2040,2040,2040,2040,0
|
|
20240327,173000,531477400,2040,2040,2040,2040,0
|
|
20240327,172900,531477400,2040,2040,2040,2040,0
|
|
20240327,172800,531477400,2040,2040,2040,2040,0
|
|
20240327,172700,531477400,2040,2040,2040,2040,0
|
|
20240327,172600,531477400,2040,2040,2040,2040,0
|
|
20240327,172500,531477400,2040,2040,2040,2040,0
|
|
20240327,172400,531477400,2040,2040,2040,2040,0
|
|
20240327,172300,531477400,2040,2040,2040,2040,0
|
|
20240327,172200,531477400,2040,2040,2040,2040,0
|
|
20240327,172100,531477400,2040,2040,2040,2040,0
|
|
20240327,172000,531477400,2040,2040,2040,2040,0
|
|
20240327,171900,531477400,2040,2040,2040,2040,0
|
|
20240327,171800,531477400,2040,2040,2040,2040,0
|
|
20240327,171700,531477400,2040,2040,2040,2040,1750
|
|
20240327,171600,531477400,2040,2040,2040,2040,0
|
|
20240327,171500,531477400,2040,2040,2040,2040,0
|
|
20240327,171400,531477400,2040,2040,2040,2040,0
|
|
20240327,171300,531477400,2040,2040,2040,2040,0
|
|
20240327,171200,531477400,2040,2040,2040,2040,0
|
|
20240327,171100,531477400,2040,2040,2040,2040,0
|
|
20240327,171000,531477400,2040,2040,2040,2040,0
|
|
20240327,170900,531477400,2040,2040,2040,2040,0
|
|
20240327,170800,531477400,2040,2040,2040,2040,0
|
|
20240327,170700,531477400,2040,2040,2040,2040,0
|
|
20240327,170600,531477400,2040,2040,2040,2040,0
|
|
20240327,170500,531477400,2040,2040,2040,2040,0
|
|
20240327,170400,531477400,2040,2040,2040,2040,0
|
|
20240327,170300,531477400,2040,2040,2040,2040,0
|
|
20240327,170200,531477400,2040,2040,2040,2040,0
|
|
20240327,170100,531477400,2040,2040,2040,2040,0
|
|
20240327,170000,531477400,2040,2040,2040,2040,0
|
|
20240327,165900,531477400,2040,2040,2040,2040,0
|
|
20240327,165800,531477400,2040,2040,2040,2040,0
|
|
20240327,165700,531477400,2040,2040,2040,2040,0
|
|
20240327,165600,531477400,2040,2040,2040,2040,0
|
|
20240327,165500,531477400,2040,2040,2040,2040,0
|
|
20240327,165400,531477400,2040,2040,2040,2040,0
|
|
20240327,165300,531477400,2040,2040,2040,2040,0
|
|
20240327,165200,531477400,2040,2040,2040,2040,0
|
|
20240327,165100,531477400,2040,2040,2040,2040,0
|
|
20240327,165000,531477400,2040,2040,2040,2040,0
|
|
20240327,164900,531477400,2040,2040,2040,2040,0
|
|
20240327,164800,531477400,2040,2040,2040,2040,0
|
|
20240327,164700,531477400,2040,2040,2040,2040,1750
|
|
20240327,164600,531477400,2040,2040,2040,2040,0
|
|
20240327,164500,531477400,2040,2040,2040,2040,0
|
|
20240327,164400,531477400,2040,2040,2040,2040,0
|
|
20240327,164300,531477400,2040,2040,2040,2040,0
|
|
20240327,164200,531477400,2040,2040,2040,2040,0
|
|
20240327,164100,531477400,2040,2040,2040,2040,0
|
|
20240327,164000,531477400,2040,2040,2040,2040,0
|
|
20240327,163900,531477400,2040,2040,2040,2040,0
|
|
20240327,163800,531477400,2040,2040,2040,2040,0
|
|
20240327,163700,531477400,2040,2040,2040,2040,0
|
|
20240327,163600,531477400,2040,2040,2040,2040,0
|
|
20240327,163500,531477400,2040,2040,2040,2040,0
|
|
20240327,163400,531477400,2040,2040,2040,2040,0
|
|
20240327,163300,531477400,2040,2040,2040,2040,0
|
|
20240327,163200,531477400,2040,2040,2040,2040,0
|
|
20240327,163100,531477400,2040,2040,2040,2040,0
|
|
20240327,163000,531477400,2040,2040,2040,2040,0
|
|
20240327,162900,531477400,2040,2040,2040,2040,0
|
|
20240327,162800,531477400,2040,2040,2040,2040,0
|
|
20240327,162700,531477400,2040,2040,2040,2040,0
|
|
20240327,162600,531477400,2040,2040,2040,2040,0
|
|
20240327,162500,531477400,2040,2040,2040,2040,0
|
|
20240327,162400,531477400,2040,2040,2040,2040,0
|
|
20240327,162300,531477400,2040,2040,2040,2040,0
|
|
20240327,162200,531477400,2040,2040,2040,2040,0
|
|
20240327,162100,531477400,2040,2040,2040,2040,0
|
|
20240327,162000,531477400,2040,2040,2040,2040,0
|
|
20240327,161900,531477400,2040,2040,2040,2040,0
|
|
20240327,161800,531477400,2040,2040,2040,2040,0
|
|
20240327,161700,531477400,2040,2040,2040,2040,1750
|
|
20240327,161600,531477400,2040,2040,2040,2040,0
|
|
20240327,161500,531477400,2040,2040,2040,2040,0
|
|
20240327,161400,531477400,2040,2040,2040,2040,0
|
|
20240327,161300,531477400,2040,2040,2040,2040,0
|
|
20240327,161200,531477400,2040,2040,2040,2040,0
|
|
20240327,161100,531477400,2040,2040,2040,2040,0
|
|
20240327,161000,531477400,2040,2040,2040,2040,0
|
|
20240327,160900,531477400,2040,2040,2040,2040,0
|
|
20240327,160800,531477400,2040,2040,2040,2040,0
|
|
20240327,160700,531477400,2040,2040,2040,2040,0
|
|
20240327,160600,531477400,2040,2040,2040,2040,0
|
|
20240327,160500,531477400,2040,2040,2040,2040,0
|
|
20240327,160400,531477400,2040,2040,2040,2040,0
|
|
20240327,160300,531477400,2040,2040,2040,2040,0
|
|
20240327,160200,531477400,2040,2040,2040,2040,0
|
|
20240327,160100,531477400,2040,2040,2040,2040,0
|
|
20240327,160000,531477400,2040,2040,2040,2040,0
|
|
20240327,155900,531477400,2040,2040,2040,2040,0
|
|
20240327,155800,531477400,2040,2040,2040,2040,0
|
|
20240327,155700,531477400,2040,2040,2040,2040,0
|
|
20240327,155600,531477400,2040,2040,2040,2040,0
|
|
20240327,155500,531477400,2040,2040,2040,2040,0
|
|
20240327,155400,531477400,2040,2040,2040,2040,0
|
|
20240327,155300,531477400,2040,2040,2040,2040,0
|
|
20240327,155200,531477400,2040,2040,2040,2040,0
|
|
20240327,155100,531477400,2040,2040,2040,2040,0
|
|
20240327,155000,531477400,2040,2040,2040,2040,0
|
|
20240327,154900,531477400,2040,2040,2040,2040,0
|
|
20240327,154800,531477400,2040,2040,2040,2040,0
|
|
20240327,154700,531477400,2040,2040,2040,2040,1750
|
|
20240327,154600,531477400,2040,2040,2040,2040,0
|
|
20240327,154500,531477400,2040,2040,2040,2040,0
|
|
20240327,154400,531477400,2040,2040,2040,2040,0
|
|
20240327,154300,531477400,2040,2040,2040,2040,0
|
|
20240327,154200,531477400,2040,2040,2040,2040,0
|
|
20240327,154100,531477400,2040,2040,2040,2040,0
|
|
20240327,154000,531477400,2040,2040,2040,2040,0
|
|
20240327,153900,531477400,2040,2040,2040,2040,0
|
|
20240327,153800,531477400,2040,2040,2040,2040,0
|
|
20240327,153700,531477400,2040,2040,2040,2040,0
|
|
20240327,153600,531477400,2040,2040,2040,2040,0
|
|
20240327,153500,531477400,2040,2040,2040,2040,0
|
|
20240327,153400,531477400,2040,2040,2040,2040,0
|
|
20240327,153300,531477400,2040,2040,2040,2040,0
|
|
20240327,153200,531477400,2040,2040,2040,2040,0
|
|
20240327,153100,531477400,2040,2040,2040,2040,0
|
|
20240327,153000,531477400,2040,2040,2040,2040,1750
|
|
20240327,152900,527907400,2040,2040,2040,2040,0
|
|
20240327,152800,527907400,2040,2040,2040,2040,0
|
|
20240327,152700,527907400,2040,2040,2040,2040,0
|
|
20240327,152600,527907400,2040,2040,2040,2040,0
|
|
20240327,152500,527907400,2040,2040,2040,2040,0
|
|
20240327,152400,527907400,2040,2040,2040,2040,0
|
|
20240327,152300,527907400,2040,2040,2040,2040,0
|
|
20240327,152200,527907400,2040,2040,2040,2040,0
|
|
20240327,152100,527907400,2040,2040,2040,2040,0
|
|
20240327,152000,527907400,2040,2040,2040,2040,0
|
|
20240327,151900,527907400,2040,2035,2040,2035,101
|
|
20240327,151800,527701860,2035,2035,2035,2035,1297
|
|
20240327,151700,525062465,2040,2040,2040,2040,0
|
|
20240327,151600,525062465,2040,2040,2040,2040,0
|
|
20240327,151500,525062465,2040,2040,2040,2040,0
|
|
20240327,151400,525062465,2040,2040,2040,2040,0
|
|
20240327,151300,525062465,2040,2040,2040,2040,79
|
|
20240327,151200,524901305,2040,2040,2040,2040,505
|
|
20240327,151100,523871105,2040,2040,2040,2040,18
|
|
20240327,151000,523834385,2035,2035,2035,2035,60
|
|
20240327,150900,523712285,2035,2030,2035,2030,3346
|
|
20240327,150800,516904175,2030,2030,2030,2030,5
|
|
20240327,150700,516894025,2035,2035,2035,2035,0
|
|
20240327,150600,516894025,2035,2035,2035,2035,15
|
|
20240327,150500,516863500,2035,2035,2035,2035,300
|
|
20240327,150400,516253000,2040,2040,2040,2040,0
|
|
20240327,150300,516253000,2040,2040,2040,2040,55
|
|
20240327,150200,516140800,2035,2035,2035,2035,350
|
|
20240327,150100,515428550,2035,2030,2035,2030,70
|
|
20240327,150000,515286350,2035,2035,2035,2035,0
|
|
20240327,145900,515286350,2035,2035,2035,2035,0
|
|
20240327,145800,515286350,2035,2035,2035,2030,1330
|
|
20240327,145700,512585800,2040,2040,2040,2040,0
|
|
20240327,145600,512585800,2040,2040,2040,2040,0
|
|
20240327,145500,512585800,2040,2035,2040,2035,1210
|
|
20240327,145400,510123400,2040,2040,2040,2040,0
|
|
20240327,145300,510123400,2040,2040,2040,2040,0
|
|
20240327,145200,510123400,2040,2035,2040,2035,2151
|
|
20240327,145100,505746110,2040,2040,2040,2040,0
|
|
20240327,145000,505746110,2040,2035,2040,2035,301
|
|
20240327,144900,505133570,2035,2035,2035,2035,0
|
|
20240327,144800,505133570,2035,2035,2035,2035,30
|
|
20240327,144700,505072520,2035,2035,2035,2035,0
|
|
20240327,144600,505072520,2035,2035,2035,2035,0
|
|
20240327,144500,505072520,2035,2035,2035,2035,69
|
|
20240327,144400,504932105,2035,2035,2035,2035,0
|
|
20240327,144300,504932105,2035,2035,2035,2035,1230
|
|
20240327,144200,502429055,2040,2040,2040,2040,0
|
|
20240327,144100,502429055,2040,2040,2040,2040,0
|
|
20240327,144000,502429055,2040,2040,2040,2040,0
|
|
20240327,143900,502429055,2040,2040,2040,2040,0
|
|
20240327,143800,502429055,2040,2040,2040,2040,1
|
|
20240327,143700,502427015,2040,2040,2040,2040,0
|
|
20240327,143600,502427015,2040,2040,2040,2040,0
|
|
20240327,143500,502427015,2040,2040,2040,2040,3
|
|
20240327,143400,502420895,2040,2040,2040,2040,1
|
|
20240327,143300,502418855,2040,2040,2040,2040,10
|
|
20240327,143200,502398455,2040,2040,2040,2040,151
|
|
20240327,143100,502090415,2030,2040,2040,2030,7873
|
|
20240327,143000,486094670,2040,2040,2040,2040,0
|
|
20240327,142900,486094670,2040,2040,2040,2040,93
|
|
20240327,142800,485904950,2040,2040,2040,2040,6
|
|
20240327,142700,485892710,2040,2040,2040,2040,0
|
|
20240327,142600,485892710,2040,2040,2040,2040,0
|
|
20240327,142500,485892710,2040,2040,2040,2040,0
|
|
20240327,142400,485892710,2040,2040,2040,2040,0
|
|
20240327,142300,485892710,2040,2040,2040,2040,0
|
|
20240327,142200,485892710,2040,2040,2040,2040,0
|
|
20240327,142100,485892710,2040,2040,2040,2040,1009
|
|
20240327,142000,483834350,2035,2040,2040,2035,2101
|
|
20240327,141900,479558310,2040,2040,2040,2040,20
|
|
20240327,141800,479517510,2035,2035,2035,2035,0
|
|
20240327,141700,479517510,2035,2035,2035,2035,0
|
|
20240327,141600,479517510,2035,2035,2035,2035,80
|
|
20240327,141500,479354710,2040,2040,2040,2040,0
|
|
20240327,141400,479354710,2040,2040,2040,2040,0
|
|
20240327,141300,479354710,2040,2040,2040,2040,0
|
|
20240327,141200,479354710,2040,2040,2040,2040,0
|
|
20240327,141100,479354710,2040,2040,2040,2040,0
|
|
20240327,141000,479354710,2040,2040,2040,2040,0
|
|
20240327,140900,479354710,2040,2040,2040,2040,0
|
|
20240327,140800,479354710,2040,2040,2040,2040,0
|
|
20240327,140700,479354710,2040,2040,2040,2040,0
|
|
20240327,140600,479354710,2040,2040,2040,2040,0
|
|
20240327,140500,479354710,2040,2040,2040,2040,0
|
|
20240327,140400,479354710,2040,2040,2040,2040,50
|
|
20240327,140300,479252710,2040,2040,2040,2040,0
|
|
20240327,140200,479252710,2040,2040,2040,2040,11
|
|
20240327,140100,479230270,2040,2040,2040,2040,0
|
|
20240327,140000,479230270,2040,2040,2040,2040,0
|
|
20240327,135900,479230270,2040,2040,2040,2040,0
|
|
20240327,135800,479230270,2040,2040,2040,2040,0
|
|
20240327,135700,479230270,2040,2040,2040,2040,735
|
|
20240327,135600,477730870,2040,2040,2040,2040,200
|
|
20240327,135500,477322870,2040,2040,2040,2040,10
|
|
20240327,135400,477302470,2040,2040,2040,2040,500
|
|
20240327,135300,476282470,2040,2040,2040,2040,1
|
|
20240327,135200,476280430,2035,2035,2035,2035,0
|
|
20240327,135100,476280430,2035,2035,2035,2035,460
|
|
20240327,135000,475344330,2040,2040,2040,2040,11
|
|
20240327,134900,475321890,2040,2040,2040,2040,0
|
|
20240327,134800,475321890,2040,2040,2040,2040,0
|
|
20240327,134700,475321890,2040,2040,2040,2040,0
|
|
20240327,134600,475321890,2040,2040,2040,2040,4
|
|
20240327,134500,475313730,2035,2035,2035,2035,402
|
|
20240327,134400,474495660,2040,2040,2040,2040,0
|
|
20240327,134300,474495660,2040,2040,2040,2040,0
|
|
20240327,134200,474495660,2040,2040,2040,2040,0
|
|
20240327,134100,474495660,2040,2040,2040,2040,0
|
|
20240327,134000,474495660,2040,2040,2040,2040,0
|
|
20240327,133900,474495660,2040,2040,2040,2035,252
|
|
20240327,133800,473982830,2035,2035,2035,2035,0
|
|
20240327,133700,473982830,2035,2035,2035,2035,248
|
|
20240327,133600,473478150,2035,2035,2035,2035,1500
|
|
20240327,133500,470425650,2035,2035,2035,2035,0
|
|
20240327,133400,470425650,2035,2035,2035,2035,9
|
|
20240327,133300,470407335,2035,2035,2035,2035,3170
|
|
20240327,133200,463956385,2040,2040,2040,2040,0
|
|
20240327,133100,463956385,2040,2040,2040,2040,0
|
|
20240327,133000,463956385,2040,2040,2040,2040,1
|
|
20240327,132900,463954345,2035,2035,2035,2035,0
|
|
20240327,132800,463954345,2035,2035,2035,2035,1500
|
|
20240327,132700,460901845,2040,2040,2040,2040,0
|
|
20240327,132600,460901845,2040,2035,2040,2030,257
|
|
20240327,132500,460379625,2040,2040,2040,2040,0
|
|
20240327,132400,460379625,2040,2030,2040,2030,108
|
|
20240327,132300,460160375,2030,2035,2035,2030,192
|
|
20240327,132200,459770100,2040,2040,2040,2040,0
|
|
20240327,132100,459770100,2040,2040,2040,2040,0
|
|
20240327,132000,459770100,2040,2040,2040,2040,0
|
|
20240327,131900,459770100,2040,2040,2040,2040,0
|
|
20240327,131800,459770100,2040,2040,2040,2040,0
|
|
20240327,131700,459770100,2040,2040,2040,2040,4
|
|
20240327,131600,459761940,2040,2040,2040,2040,1
|
|
20240327,131500,459759900,2040,2040,2040,2040,0
|
|
20240327,131400,459759900,2040,2040,2040,2040,0
|
|
20240327,131300,459759900,2040,2040,2040,2040,0
|
|
20240327,131200,459759900,2040,2040,2040,2040,5
|
|
20240327,131100,459749700,2030,2035,2035,2030,7242
|
|
20240327,131000,445046040,2035,2035,2035,2035,2455
|
|
20240327,130900,440050115,2035,2035,2035,2035,3147
|
|
20240327,130800,433645970,2035,2035,2035,2035,0
|
|
20240327,130700,433645970,2035,2035,2035,2035,0
|
|
20240327,130600,433645970,2035,2035,2035,2035,0
|
|
20240327,130500,433645970,2035,2035,2035,2035,0
|
|
20240327,130400,433645970,2035,2035,2040,2035,11508
|
|
20240327,130300,410227185,2040,2040,2040,2040,0
|
|
20240327,130200,410227185,2040,2040,2040,2040,5
|
|
20240327,130100,410216985,2040,2040,2040,2040,0
|
|
20240327,130000,410216985,2040,2040,2040,2040,11
|
|
20240327,125900,410194545,2035,2035,2035,2035,0
|
|
20240327,125800,410194545,2035,2035,2035,2035,105
|
|
20240327,125700,409980870,2040,2040,2040,2040,0
|
|
20240327,125600,409980870,2040,2040,2040,2040,11
|
|
20240327,125500,409958430,2040,2040,2040,2040,1
|
|
20240327,125400,409956390,2040,2040,2040,2040,50
|
|
20240327,125300,409854390,2040,2040,2040,2040,50
|
|
20240327,125200,409752390,2040,2040,2040,2040,0
|
|
20240327,125100,409752390,2040,2040,2040,2040,0
|
|
20240327,125000,409752390,2040,2040,2040,2040,80
|
|
20240327,124900,409589190,2040,2040,2040,2035,119
|
|
20240327,124800,409346505,2035,2035,2035,2035,2167
|
|
20240327,124700,404936660,2035,2035,2035,2035,4736
|
|
20240327,124600,395298900,2045,2040,2045,2040,941
|
|
20240327,124500,393374560,2045,2045,2045,2045,0
|
|
20240327,124400,393374560,2045,2045,2045,2045,0
|
|
20240327,124300,393374560,2045,2045,2045,2045,8
|
|
20240327,124200,393358200,2045,2045,2045,2045,0
|
|
20240327,124100,393358200,2045,2035,2045,2035,2
|
|
20240327,124000,393354120,2045,2040,2045,2040,30
|
|
20240327,123900,393292900,2040,2040,2040,2040,0
|
|
20240327,123800,393292900,2040,2040,2040,2040,51
|
|
20240327,123700,393188860,2040,2040,2040,2040,0
|
|
20240327,123600,393188860,2040,2040,2040,2040,0
|
|
20240327,123500,393188860,2040,2040,2040,2040,0
|
|
20240327,123400,393188860,2040,2040,2040,2040,6
|
|
20240327,123300,393176620,2045,2045,2045,2045,50
|
|
20240327,123200,393074370,2045,2045,2045,2045,0
|
|
20240327,123100,393074370,2045,2045,2045,2045,0
|
|
20240327,123000,393074370,2045,2045,2045,2045,0
|
|
20240327,122900,393074370,2045,2045,2045,2045,1
|
|
20240327,122800,393072325,2035,2040,2040,2035,832
|
|
20240327,122700,391378210,2040,2040,2040,2040,0
|
|
20240327,122600,391378210,2040,2040,2040,2040,0
|
|
20240327,122500,391378210,2040,2040,2040,2040,560
|
|
20240327,122400,390235810,2040,2040,2040,2040,2020
|
|
20240327,122300,386115010,2045,2040,2045,2040,7
|
|
20240327,122200,386100725,2045,2045,2045,2045,0
|
|
20240327,122100,386100725,2045,2045,2045,2045,20
|
|
20240327,122000,386059825,2045,2045,2045,2040,62
|
|
20240327,121900,385933335,2040,2040,2040,2040,0
|
|
20240327,121800,385933335,2040,2040,2040,2040,20
|
|
20240327,121700,385892535,2045,2045,2045,2045,1
|
|
20240327,121600,385890490,2040,2040,2040,2040,0
|
|
20240327,121500,385890490,2040,2040,2040,2040,7
|
|
20240327,121400,385876210,2045,2045,2045,2045,1
|
|
20240327,121300,385874165,2040,2040,2040,2040,0
|
|
20240327,121200,385874165,2040,2045,2045,2040,1005
|
|
20240327,121100,383823940,2045,2045,2045,2045,500
|
|
20240327,121000,382801440,2040,2040,2040,2040,1000
|
|
20240327,120900,380761440,2045,2045,2045,2045,0
|
|
20240327,120800,380761440,2045,2045,2045,2045,1
|
|
20240327,120700,380759395,2040,2040,2040,2040,98
|
|
20240327,120600,380559475,2045,2045,2045,2045,0
|
|
20240327,120500,380559475,2045,2045,2045,2045,20
|
|
20240327,120400,380518575,2045,2045,2045,2045,1
|
|
20240327,120300,380516530,2045,2045,2045,2045,285
|
|
20240327,120200,379933705,2045,2045,2045,2045,200
|
|
20240327,120100,379524705,2045,2045,2045,2045,0
|
|
20240327,120000,379524705,2045,2045,2045,2045,0
|
|
20240327,115900,379524705,2045,2045,2045,2045,0
|
|
20240327,115800,379524705,2045,2045,2045,2045,9
|
|
20240327,115700,379506300,2045,2045,2045,2045,0
|
|
20240327,115600,379506300,2045,2045,2045,2045,0
|
|
20240327,115500,379506300,2045,2045,2045,2045,0
|
|
20240327,115400,379506300,2045,2045,2045,2045,123
|
|
20240327,115300,379254765,2045,2045,2045,2045,1
|
|
20240327,115200,379252720,2040,2040,2040,2040,25
|
|
20240327,115100,379201720,2045,2045,2045,2045,0
|
|
20240327,115000,379201720,2045,2045,2045,2045,0
|
|
20240327,114900,379201720,2045,2045,2045,2045,0
|
|
20240327,114800,379201720,2045,2045,2045,2045,0
|
|
20240327,114700,379201720,2045,2045,2045,2045,2
|
|
20240327,114600,379197630,2045,2045,2045,2045,0
|
|
20240327,114500,379197630,2045,2045,2045,2045,0
|
|
20240327,114400,379197630,2045,2045,2045,2045,0
|
|
20240327,114300,379197630,2045,2045,2045,2045,0
|
|
20240327,114200,379197630,2045,2045,2045,2045,0
|
|
20240327,114100,379197630,2045,2045,2045,2045,0
|
|
20240327,114000,379197630,2045,2045,2045,2045,1
|
|
20240327,113900,379195585,2045,2045,2045,2045,1
|
|
20240327,113800,379193540,2035,2035,2035,2035,0
|
|
20240327,113700,379193540,2035,2035,2035,2035,0
|
|
20240327,113600,379193540,2035,2035,2035,2035,1000
|
|
20240327,113500,377158540,2035,2035,2035,2035,0
|
|
20240327,113400,377158540,2035,2035,2035,2035,0
|
|
20240327,113300,377158540,2035,2040,2040,2035,24
|
|
20240327,113200,377109690,2045,2045,2045,2045,1
|
|
20240327,113100,377107645,2040,2040,2040,2040,0
|
|
20240327,113000,377107645,2040,2040,2040,2040,0
|
|
20240327,112900,377107645,2040,2040,2040,2040,5133
|
|
20240327,112800,366636325,2040,2040,2040,2040,0
|
|
20240327,112700,366636325,2040,2040,2040,2040,0
|
|
20240327,112600,366636325,2040,2040,2040,2040,1
|
|
20240327,112500,366634285,2035,2035,2040,2035,29
|
|
20240327,112400,366575265,2035,2035,2035,2035,0
|
|
20240327,112300,366575265,2035,2035,2035,2035,2520
|
|
20240327,112200,361447065,2035,2035,2035,2035,1000
|
|
20240327,112100,359412065,2040,2040,2040,2040,0
|
|
20240327,112000,359412065,2040,2040,2040,2040,0
|
|
20240327,111900,359412065,2040,2040,2040,2040,0
|
|
20240327,111800,359412065,2040,2035,2040,2035,63
|
|
20240327,111700,359283855,2035,2035,2035,2035,0
|
|
20240327,111600,359283855,2035,2040,2040,2035,6955
|
|
20240327,111500,345130180,2040,2040,2040,2040,0
|
|
20240327,111400,345130180,2040,2040,2040,2040,0
|
|
20240327,111300,345130180,2040,2040,2040,2040,0
|
|
20240327,111200,345130180,2040,2040,2040,2040,2300
|
|
20240327,111100,340438180,2045,2045,2045,2045,200
|
|
20240327,111000,340029180,2040,2040,2040,2040,0
|
|
20240327,110900,340029180,2040,2040,2040,2040,0
|
|
20240327,110800,340029180,2040,2040,2040,2040,0
|
|
20240327,110700,340029180,2040,2040,2040,2040,0
|
|
20240327,110600,340029180,2040,2040,2040,2040,750
|
|
20240327,110500,338499180,2045,2045,2045,2045,0
|
|
20240327,110400,338499180,2045,2045,2045,2045,1
|
|
20240327,110300,338497135,2040,2040,2040,2040,300
|
|
20240327,110200,337885135,2045,2045,2045,2045,0
|
|
20240327,110100,337885135,2045,2045,2045,2045,0
|
|
20240327,110000,337885135,2045,2045,2045,2045,0
|
|
20240327,105900,337885135,2045,2045,2045,2045,0
|
|
20240327,105800,337885135,2045,2040,2045,2040,2001
|
|
20240327,105700,333803090,2040,2045,2045,2040,162
|
|
20240327,105600,333472605,2040,2040,2040,2040,0
|
|
20240327,105500,333472605,2040,2040,2040,2040,1341
|
|
20240327,105400,330736965,2045,2040,2045,2035,14823
|
|
20240327,105300,300562080,2045,2045,2045,2045,0
|
|
20240327,105200,300562080,2045,2040,2045,2040,801
|
|
20240327,105100,298928035,2045,2045,2045,2045,0
|
|
20240327,105000,298928035,2045,2045,2045,2045,0
|
|
20240327,104900,298928035,2045,2045,2045,2045,0
|
|
20240327,104800,298928035,2045,2045,2045,2045,1037
|
|
20240327,104700,296807370,2045,2045,2045,2045,5002
|
|
20240327,104600,286578280,2045,2045,2045,2045,0
|
|
20240327,104500,286578280,2045,2045,2045,2045,105
|
|
20240327,104400,286363555,2045,2045,2045,2045,10
|
|
20240327,104300,286343105,2045,2050,2050,2045,810
|
|
20240327,104200,284683655,2050,2045,2050,2045,5004
|
|
20240327,104100,274425475,2045,2045,2045,2045,208
|
|
20240327,104000,274000115,2050,2050,2050,2050,1064
|
|
20240327,103900,271818915,2050,2050,2050,2050,1706
|
|
20240327,103800,268321615,2050,2050,2050,2050,41
|
|
20240327,103700,268237565,2045,2050,2050,2045,1906
|
|
20240327,103600,264330270,2050,2050,2050,2050,10
|
|
20240327,103500,264309770,2050,2045,2050,2045,1531
|
|
20240327,103400,261177220,2045,2040,2045,2040,6678
|
|
20240327,103300,247523210,2040,2040,2040,2040,625
|
|
20240327,103200,246248210,2045,2045,2045,2045,0
|
|
20240327,103100,246248210,2045,2045,2045,2045,0
|
|
20240327,103000,246248210,2045,2045,2045,2045,1
|
|
20240327,102900,246246165,2040,2045,2045,2040,71
|
|
20240327,102800,246101320,2040,2040,2040,2040,4000
|
|
20240327,102700,237941320,2040,2040,2040,2040,0
|
|
20240327,102600,237941320,2040,2040,2040,2035,291
|
|
20240327,102500,237348635,2040,2045,2045,2040,7996
|
|
20240327,102400,221035815,2040,2040,2040,2040,100
|
|
20240327,102300,220831815,2045,2045,2045,2045,1
|
|
20240327,102200,220829770,2040,2035,2040,2035,2466
|
|
20240327,102100,215801380,2035,2040,2040,2035,10
|
|
20240327,102000,215781000,2040,2040,2040,2040,2000
|
|
20240327,101900,211701000,2040,2040,2040,2040,0
|
|
20240327,101800,211701000,2040,2040,2040,2040,30
|
|
20240327,101700,211639800,2040,2040,2040,2040,0
|
|
20240327,101600,211639800,2040,2040,2040,2040,0
|
|
20240327,101500,211639800,2040,2040,2040,2040,0
|
|
20240327,101400,211639800,2040,2040,2040,2040,0
|
|
20240327,101300,211639800,2040,2040,2040,2040,174
|
|
20240327,101200,211284840,2040,2040,2040,2040,3181
|
|
20240327,101100,204795600,2035,2035,2035,2035,20
|
|
20240327,101000,204754900,2040,2040,2040,2040,283
|
|
20240327,100900,204177580,2040,2040,2040,2040,0
|
|
20240327,100800,204177580,2040,2040,2040,2040,16
|
|
20240327,100700,204144940,2040,2040,2040,2040,4
|
|
20240327,100600,204136780,2035,2035,2035,2035,0
|
|
20240327,100500,204136780,2035,2035,2035,2035,1000
|
|
20240327,100400,202101780,2040,2040,2040,2040,3
|
|
20240327,100300,202095660,2040,2040,2040,2035,245
|
|
20240327,100200,201596080,2040,2040,2040,2040,2
|
|
20240327,100100,201592000,2035,2035,2035,2035,1985
|
|
20240327,100000,197552525,2035,2035,2035,2035,0
|
|
20240327,095900,197552525,2035,2035,2035,2035,100
|
|
20240327,095800,197349025,2035,2030,2035,2030,101
|
|
20240327,095700,197143990,2025,2025,2025,2025,1
|
|
20240327,095600,197141965,2035,2035,2035,2035,0
|
|
20240327,095500,197141965,2035,2030,2035,2025,1001
|
|
20240327,095400,195112220,2035,2035,2035,2035,0
|
|
20240327,095300,195112220,2035,2035,2035,2035,0
|
|
20240327,095200,195112220,2035,2035,2035,2035,5
|
|
20240327,095100,195102045,2035,2035,2035,2035,1
|
|
20240327,095000,195100010,2025,2025,2025,2025,0
|
|
20240327,094900,195100010,2025,2025,2030,2025,18301
|
|
20240327,094800,158040125,2025,2030,2030,2025,10000
|
|
20240327,094700,137790120,2025,2025,2025,2025,0
|
|
20240327,094600,137790120,2025,2035,2035,2025,1062
|
|
20240327,094500,135637730,2035,2035,2035,2030,215
|
|
20240327,094400,135200705,2035,2030,2035,2030,385
|
|
20240327,094300,134417910,2030,2030,2030,2030,470
|
|
20240327,094200,133463810,2030,2030,2030,2030,32
|
|
20240327,094100,133398850,2030,2030,2030,2030,78
|
|
20240327,094000,133240510,2030,2030,2030,2030,50
|
|
20240327,093900,133139010,2035,2035,2035,2035,103
|
|
20240327,093800,132929405,2035,2025,2035,2025,8
|
|
20240327,093700,132913180,2030,2030,2030,2030,11
|
|
20240327,093600,132890850,2025,2025,2025,2025,14165
|
|
20240327,093500,104206725,2030,2030,2030,2030,2545
|
|
20240327,093400,99040375,2035,2035,2035,2035,0
|
|
20240327,093300,99040375,2035,2035,2035,2035,0
|
|
20240327,093200,99040375,2035,2035,2035,2035,1
|
|
20240327,093100,99038340,2035,2035,2035,2035,1
|
|
20240327,093000,99036305,2030,2030,2030,2030,492
|
|
20240327,092900,98037545,2030,2030,2030,2030,165
|
|
20240327,092800,97702595,2030,2035,2035,2030,11000
|
|
20240327,092700,75367595,2035,2035,2035,2035,10200
|
|
20240327,092600,54610595,2040,2040,2040,2040,2
|
|
20240327,092500,54606515,2035,2035,2035,2035,0
|
|
20240327,092400,54606515,2035,2035,2045,2035,834
|
|
20240327,092300,52909115,2045,2045,2045,2045,5
|
|
20240327,092200,52898890,2035,2045,2045,2035,1293
|
|
20240327,092100,50267615,2040,2040,2040,2040,498
|
|
20240327,092000,49251695,2040,2040,2040,2040,0
|
|
20240327,091900,49251695,2040,2040,2040,2040,0
|
|
20240327,091800,49251695,2040,2040,2040,2040,1032
|
|
20240327,091700,47146415,2035,2035,2035,2035,5
|
|
20240327,091600,47136240,2040,2040,2040,2040,0
|
|
20240327,091500,47136240,2040,2040,2045,2040,982
|
|
20240327,091400,45132950,2040,2040,2040,2040,2448
|
|
20240327,091300,40139030,2045,2040,2045,2040,101
|
|
20240327,091200,39932985,2045,2045,2045,2045,0
|
|
20240327,091100,39932985,2045,2045,2045,2045,390
|
|
20240327,091000,39135435,2045,2045,2045,2045,610
|
|
20240327,090900,37887985,2045,2045,2050,2045,508
|
|
20240327,090800,36849120,2050,2050,2050,2050,1100
|
|
20240327,090700,34594120,2050,2050,2050,2050,5
|
|
20240327,090600,34583870,2035,2040,2040,2035,593
|
|
20240327,090500,33374650,2040,2040,2040,2040,103
|
|
20240327,090400,33164530,2040,2045,2045,2040,9997
|
|
20240327,090300,12768150,2045,2050,2050,2045,700
|
|
20240327,090200,11333650,2050,2050,2050,2045,1393
|
|
20240327,090100,8478515,2050,2050,2050,2050,13
|
|
20240327,090000,8451865,2040,2045,2045,2040,4133
|