590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184700,497185385,2020,2020,2020,2020,4460
|
|
20240328,184600,497185385,2020,2020,2020,2020,0
|
|
20240328,184500,497185385,2020,2020,2020,2020,0
|
|
20240328,184400,497185385,2020,2020,2020,2020,0
|
|
20240328,184300,497185385,2020,2020,2020,2020,0
|
|
20240328,184200,497185385,2020,2020,2020,2020,0
|
|
20240328,184100,497185385,2020,2020,2020,2020,0
|
|
20240328,184000,497185385,2020,2020,2020,2020,0
|
|
20240328,183900,497185385,2020,2020,2020,2020,0
|
|
20240328,183800,497185385,2020,2020,2020,2020,0
|
|
20240328,183700,497185385,2020,2020,2020,2020,0
|
|
20240328,183600,497185385,2020,2020,2020,2020,0
|
|
20240328,183500,497185385,2020,2020,2020,2020,0
|
|
20240328,183400,497185385,2020,2020,2020,2020,0
|
|
20240328,183300,497185385,2020,2020,2020,2020,0
|
|
20240328,183200,497185385,2020,2020,2020,2020,0
|
|
20240328,183100,497185385,2020,2020,2020,2020,0
|
|
20240328,183000,497185385,2020,2020,2020,2020,0
|
|
20240328,182900,497185385,2020,2020,2020,2020,0
|
|
20240328,182800,497185385,2020,2020,2020,2020,0
|
|
20240328,182700,497185385,2020,2020,2020,2020,0
|
|
20240328,182600,497185385,2020,2020,2020,2020,0
|
|
20240328,182500,497185385,2020,2020,2020,2020,0
|
|
20240328,182400,497185385,2020,2020,2020,2020,0
|
|
20240328,182300,497185385,2020,2020,2020,2020,0
|
|
20240328,182200,497185385,2020,2020,2020,2020,0
|
|
20240328,182100,497185385,2020,2020,2020,2020,0
|
|
20240328,182000,497185385,2020,2020,2020,2020,0
|
|
20240328,181900,497185385,2020,2020,2020,2020,0
|
|
20240328,181800,497185385,2020,2020,2020,2020,0
|
|
20240328,181700,497185385,2020,2020,2020,2020,4460
|
|
20240328,181600,497185385,2020,2020,2020,2020,0
|
|
20240328,181500,497185385,2020,2020,2020,2020,0
|
|
20240328,181400,497185385,2020,2020,2020,2020,0
|
|
20240328,181300,497185385,2020,2020,2020,2020,0
|
|
20240328,181200,497185385,2020,2020,2020,2020,0
|
|
20240328,181100,497185385,2020,2020,2020,2020,0
|
|
20240328,181000,497185385,2020,2020,2020,2020,0
|
|
20240328,180900,497185385,2020,2020,2020,2020,0
|
|
20240328,180800,497185385,2020,2020,2020,2020,0
|
|
20240328,180700,497185385,2020,2020,2020,2020,0
|
|
20240328,180600,497185385,2020,2020,2020,2020,0
|
|
20240328,180500,497185385,2020,2020,2020,2020,0
|
|
20240328,180400,497185385,2020,2020,2020,2020,0
|
|
20240328,180300,497185385,2020,2020,2020,2020,0
|
|
20240328,180200,497185385,2020,2020,2020,2020,0
|
|
20240328,180100,497185385,2020,2020,2020,2020,0
|
|
20240328,180000,497185385,2020,2020,2020,2020,0
|
|
20240328,175900,497185385,2020,2020,2020,2020,0
|
|
20240328,175800,497185385,2020,2020,2020,2020,0
|
|
20240328,175700,497185385,2020,2020,2020,2020,0
|
|
20240328,175600,497185385,2020,2020,2020,2020,0
|
|
20240328,175500,497185385,2020,2020,2020,2020,0
|
|
20240328,175400,497185385,2020,2020,2020,2020,0
|
|
20240328,175300,497185385,2020,2020,2020,2020,0
|
|
20240328,175200,497185385,2020,2020,2020,2020,0
|
|
20240328,175100,497185385,2020,2020,2020,2020,0
|
|
20240328,175000,497185385,2020,2020,2020,2020,0
|
|
20240328,174900,497185385,2020,2020,2020,2020,0
|
|
20240328,174800,497185385,2020,2020,2020,2020,0
|
|
20240328,174700,497185385,2020,2020,2020,2020,4460
|
|
20240328,174600,497185385,2020,2020,2020,2020,0
|
|
20240328,174500,497185385,2020,2020,2020,2020,0
|
|
20240328,174400,497185385,2020,2020,2020,2020,0
|
|
20240328,174300,497185385,2020,2020,2020,2020,0
|
|
20240328,174200,497185385,2020,2020,2020,2020,0
|
|
20240328,174100,497185385,2020,2020,2020,2020,0
|
|
20240328,174000,497185385,2020,2020,2020,2020,0
|
|
20240328,173900,497185385,2020,2020,2020,2020,0
|
|
20240328,173800,497185385,2020,2020,2020,2020,0
|
|
20240328,173700,497185385,2020,2020,2020,2020,0
|
|
20240328,173600,497185385,2020,2020,2020,2020,0
|
|
20240328,173500,497185385,2020,2020,2020,2020,0
|
|
20240328,173400,497185385,2020,2020,2020,2020,0
|
|
20240328,173300,497185385,2020,2020,2020,2020,0
|
|
20240328,173200,497185385,2020,2020,2020,2020,0
|
|
20240328,173100,497185385,2020,2020,2020,2020,0
|
|
20240328,173000,497185385,2020,2020,2020,2020,0
|
|
20240328,172900,497185385,2020,2020,2020,2020,0
|
|
20240328,172800,497185385,2020,2020,2020,2020,0
|
|
20240328,172700,497185385,2020,2020,2020,2020,0
|
|
20240328,172600,497185385,2020,2020,2020,2020,0
|
|
20240328,172500,497185385,2020,2020,2020,2020,0
|
|
20240328,172400,497185385,2020,2020,2020,2020,0
|
|
20240328,172300,497185385,2020,2020,2020,2020,0
|
|
20240328,172200,497185385,2020,2020,2020,2020,0
|
|
20240328,172100,497185385,2020,2020,2020,2020,0
|
|
20240328,172000,497185385,2020,2020,2020,2020,0
|
|
20240328,171900,497185385,2020,2020,2020,2020,0
|
|
20240328,171800,497185385,2020,2020,2020,2020,0
|
|
20240328,171700,497185385,2020,2020,2020,2020,4460
|
|
20240328,171600,497185385,2020,2020,2020,2020,0
|
|
20240328,171500,497185385,2020,2020,2020,2020,0
|
|
20240328,171400,497185385,2020,2020,2020,2020,0
|
|
20240328,171300,497185385,2020,2020,2020,2020,0
|
|
20240328,171200,497185385,2020,2020,2020,2020,0
|
|
20240328,171100,497185385,2020,2020,2020,2020,0
|
|
20240328,171000,497185385,2020,2020,2020,2020,0
|
|
20240328,170900,497185385,2020,2020,2020,2020,0
|
|
20240328,170800,497185385,2020,2020,2020,2020,0
|
|
20240328,170700,497185385,2020,2020,2020,2020,0
|
|
20240328,170600,497185385,2020,2020,2020,2020,0
|
|
20240328,170500,497185385,2020,2020,2020,2020,0
|
|
20240328,170400,497185385,2020,2020,2020,2020,0
|
|
20240328,170300,497185385,2020,2020,2020,2020,0
|
|
20240328,170200,497185385,2020,2020,2020,2020,0
|
|
20240328,170100,497185385,2020,2020,2020,2020,0
|
|
20240328,170000,497185385,2020,2020,2020,2020,0
|
|
20240328,165900,497185385,2020,2020,2020,2020,0
|
|
20240328,165800,497185385,2020,2020,2020,2020,0
|
|
20240328,165700,497185385,2020,2020,2020,2020,0
|
|
20240328,165600,497185385,2020,2020,2020,2020,0
|
|
20240328,165500,497185385,2020,2020,2020,2020,0
|
|
20240328,165400,497185385,2020,2020,2020,2020,0
|
|
20240328,165300,497185385,2020,2020,2020,2020,0
|
|
20240328,165200,497185385,2020,2020,2020,2020,0
|
|
20240328,165100,497185385,2020,2020,2020,2020,0
|
|
20240328,165000,497185385,2020,2020,2020,2020,0
|
|
20240328,164900,497185385,2020,2020,2020,2020,0
|
|
20240328,164800,497185385,2020,2020,2020,2020,0
|
|
20240328,164700,497185385,2020,2020,2020,2020,4460
|
|
20240328,164600,497185385,2020,2020,2020,2020,0
|
|
20240328,164500,497185385,2020,2020,2020,2020,0
|
|
20240328,164400,497185385,2020,2020,2020,2020,0
|
|
20240328,164300,497185385,2020,2020,2020,2020,0
|
|
20240328,164200,497185385,2020,2020,2020,2020,0
|
|
20240328,164100,497185385,2020,2020,2020,2020,0
|
|
20240328,164000,497185385,2020,2020,2020,2020,0
|
|
20240328,163900,497185385,2020,2020,2020,2020,0
|
|
20240328,163800,497185385,2020,2020,2020,2020,0
|
|
20240328,163700,497185385,2020,2020,2020,2020,0
|
|
20240328,163600,497185385,2020,2020,2020,2020,0
|
|
20240328,163500,497185385,2020,2020,2020,2020,0
|
|
20240328,163400,497185385,2020,2020,2020,2020,0
|
|
20240328,163300,497185385,2020,2020,2020,2020,0
|
|
20240328,163200,497185385,2020,2020,2020,2020,0
|
|
20240328,163100,497185385,2020,2020,2020,2020,0
|
|
20240328,163000,497185385,2020,2020,2020,2020,0
|
|
20240328,162900,497185385,2020,2020,2020,2020,0
|
|
20240328,162800,497185385,2020,2020,2020,2020,0
|
|
20240328,162700,497185385,2020,2020,2020,2020,0
|
|
20240328,162600,497185385,2020,2020,2020,2020,0
|
|
20240328,162500,497185385,2020,2020,2020,2020,0
|
|
20240328,162400,497185385,2020,2020,2020,2020,0
|
|
20240328,162300,497185385,2020,2020,2020,2020,0
|
|
20240328,162200,497185385,2020,2020,2020,2020,0
|
|
20240328,162100,497185385,2020,2020,2020,2020,0
|
|
20240328,162000,497185385,2020,2020,2020,2020,0
|
|
20240328,161900,497185385,2020,2020,2020,2020,0
|
|
20240328,161800,497185385,2020,2020,2020,2020,0
|
|
20240328,161700,497185385,2020,2020,2020,2020,4460
|
|
20240328,161600,497185385,2020,2020,2020,2020,0
|
|
20240328,161500,497185385,2020,2020,2020,2020,0
|
|
20240328,161400,497185385,2020,2020,2020,2020,0
|
|
20240328,161300,497185385,2020,2020,2020,2020,0
|
|
20240328,161200,497185385,2020,2020,2020,2020,0
|
|
20240328,161100,497185385,2020,2020,2020,2020,0
|
|
20240328,161000,497185385,2020,2020,2020,2020,0
|
|
20240328,160900,497185385,2020,2020,2020,2020,0
|
|
20240328,160800,497185385,2020,2020,2020,2020,0
|
|
20240328,160700,497185385,2020,2020,2020,2020,0
|
|
20240328,160600,497185385,2020,2020,2020,2020,0
|
|
20240328,160500,497185385,2020,2020,2020,2020,0
|
|
20240328,160400,497185385,2020,2020,2020,2020,0
|
|
20240328,160300,497185385,2020,2020,2020,2020,0
|
|
20240328,160200,497185385,2020,2020,2020,2020,0
|
|
20240328,160100,497185385,2020,2020,2020,2020,0
|
|
20240328,160000,497185385,2020,2020,2020,2020,0
|
|
20240328,155900,497185385,2020,2020,2020,2020,0
|
|
20240328,155800,497185385,2020,2020,2020,2020,0
|
|
20240328,155700,497185385,2020,2020,2020,2020,0
|
|
20240328,155600,497185385,2020,2020,2020,2020,0
|
|
20240328,155500,497185385,2020,2020,2020,2020,0
|
|
20240328,155400,497185385,2020,2020,2020,2020,0
|
|
20240328,155300,497185385,2020,2020,2020,2020,0
|
|
20240328,155200,497185385,2020,2020,2020,2020,0
|
|
20240328,155100,497185385,2020,2020,2020,2020,0
|
|
20240328,155000,497185385,2020,2020,2020,2020,0
|
|
20240328,154900,497185385,2020,2020,2020,2020,0
|
|
20240328,154800,497185385,2020,2020,2020,2020,0
|
|
20240328,154700,497185385,2020,2020,2020,2020,4460
|
|
20240328,154600,497185385,2020,2020,2020,2020,0
|
|
20240328,154500,497185385,2020,2020,2020,2020,0
|
|
20240328,154400,497185385,2020,2020,2020,2020,0
|
|
20240328,154300,497185385,2020,2020,2020,2020,0
|
|
20240328,154200,497185385,2020,2020,2020,2020,0
|
|
20240328,154100,497185385,2020,2020,2020,2020,0
|
|
20240328,154000,497185385,2020,2020,2020,2020,0
|
|
20240328,153900,497185385,2020,2020,2020,2020,0
|
|
20240328,153800,497185385,2020,2020,2020,2020,0
|
|
20240328,153700,497185385,2020,2020,2020,2020,0
|
|
20240328,153600,497185385,2020,2020,2020,2020,0
|
|
20240328,153500,497185385,2020,2020,2020,2020,0
|
|
20240328,153400,497185385,2020,2020,2020,2020,0
|
|
20240328,153300,497185385,2020,2020,2020,2020,0
|
|
20240328,153200,497185385,2020,2020,2020,2020,0
|
|
20240328,153100,497185385,2020,2020,2020,2020,0
|
|
20240328,153000,497185385,2020,2020,2020,2020,4460
|
|
20240328,152900,488176185,2030,2030,2030,2030,0
|
|
20240328,152800,488176185,2030,2030,2030,2030,0
|
|
20240328,152700,488176185,2030,2030,2030,2030,0
|
|
20240328,152600,488176185,2030,2030,2030,2030,0
|
|
20240328,152500,488176185,2030,2030,2030,2030,0
|
|
20240328,152400,488176185,2030,2030,2030,2030,0
|
|
20240328,152300,488176185,2030,2030,2030,2030,0
|
|
20240328,152200,488176185,2030,2030,2030,2030,0
|
|
20240328,152100,488176185,2030,2030,2030,2030,0
|
|
20240328,152000,488176185,2030,2030,2030,2030,0
|
|
20240328,151900,488176185,2030,2030,2030,2020,8094
|
|
20240328,151800,471826265,2030,2020,2030,2020,555
|
|
20240328,151700,470705155,2030,2025,2030,2025,2002
|
|
20240328,151600,466651100,2020,2020,2020,2020,31
|
|
20240328,151500,466588480,2020,2020,2020,2020,7288
|
|
20240328,151400,451866720,2030,2030,2030,2030,0
|
|
20240328,151300,451866720,2030,2030,2030,2030,3
|
|
20240328,151200,451860630,2030,2030,2030,2030,0
|
|
20240328,151100,451860630,2030,2030,2030,2030,0
|
|
20240328,151000,451860630,2030,2030,2030,2030,0
|
|
20240328,150900,451860630,2030,2030,2030,2030,0
|
|
20240328,150800,451860630,2030,2020,2030,2020,211
|
|
20240328,150700,451432400,2020,2020,2020,2020,9429
|
|
20240328,150600,432385820,2020,2020,2020,2020,5050
|
|
20240328,150500,422184820,2030,2030,2030,2030,50
|
|
20240328,150400,422083320,2030,2020,2030,2020,9627
|
|
20240328,150300,402633635,2025,2025,2025,2025,1250
|
|
20240328,150200,400102385,2025,2025,2025,2025,1500
|
|
20240328,150100,397064885,2020,2020,2020,2020,350
|
|
20240328,150000,396357885,2020,2020,2020,2020,7074
|
|
20240328,145900,382068405,2025,2025,2025,2025,0
|
|
20240328,145800,382068405,2025,2025,2025,2025,0
|
|
20240328,145700,382068405,2025,2025,2025,2025,0
|
|
20240328,145600,382068405,2025,2025,2025,2025,100
|
|
20240328,145500,381865905,2020,2020,2020,2020,5
|
|
20240328,145400,381855805,2020,2025,2025,2020,1005
|
|
20240328,145300,379825680,2030,2030,2030,2030,0
|
|
20240328,145200,379825680,2030,2030,2030,2030,1
|
|
20240328,145100,379823650,2030,2025,2030,2020,333
|
|
20240328,145000,379150735,2025,2025,2025,2025,5011
|
|
20240328,144900,369003460,2020,2025,2025,2020,1492
|
|
20240328,144800,365989585,2025,2025,2025,2025,5
|
|
20240328,144700,365979460,2025,2025,2025,2025,172
|
|
20240328,144600,365631160,2025,2025,2025,2025,842
|
|
20240328,144500,363926110,2025,2020,2025,2020,1327
|
|
20240328,144400,361240515,2025,2025,2025,2025,2500
|
|
20240328,144300,356178015,2025,2025,2025,2025,1
|
|
20240328,144200,356175990,2025,2025,2025,2025,2793
|
|
20240328,144100,350520165,2025,2025,2025,2025,0
|
|
20240328,144000,350520165,2025,2025,2025,2025,25
|
|
20240328,143900,350469540,2025,2020,2025,2020,252
|
|
20240328,143800,349959870,2025,2025,2025,2025,0
|
|
20240328,143700,349959870,2025,2025,2025,2025,100
|
|
20240328,143600,349757370,2025,2025,2025,2025,16
|
|
20240328,143500,349724970,2020,2020,2020,2020,0
|
|
20240328,143400,349724970,2020,2020,2020,2020,0
|
|
20240328,143300,349724970,2020,2025,2025,2020,2185
|
|
20240328,143200,345310270,2025,2025,2025,2025,2012
|
|
20240328,143100,341235970,2025,2025,2025,2025,0
|
|
20240328,143000,341235970,2025,2025,2025,2020,1054
|
|
20240328,142900,339101885,2025,2020,2025,2020,1450
|
|
20240328,142800,336167885,2025,2025,2025,2025,1001
|
|
20240328,142700,334140860,2025,2025,2025,2025,0
|
|
20240328,142600,334140860,2025,2025,2025,2025,35
|
|
20240328,142500,334069985,2025,2025,2025,2025,100
|
|
20240328,142400,333867485,2025,2020,2025,2020,3
|
|
20240328,142300,333861420,2020,2025,2025,2020,1530
|
|
20240328,142200,330770670,2025,2025,2025,2025,10
|
|
20240328,142100,330750420,2020,2020,2020,2020,247
|
|
20240328,142000,330251480,2025,2025,2025,2025,9233
|
|
20240328,141900,311554655,2030,2025,2030,2025,3702
|
|
20240328,141800,304058005,2030,2030,2030,2030,0
|
|
20240328,141700,304058005,2030,2030,2030,2030,64
|
|
20240328,141600,303928085,2025,2025,2025,2025,0
|
|
20240328,141500,303928085,2025,2025,2025,2025,709
|
|
20240328,141400,302492360,2030,2030,2030,2030,0
|
|
20240328,141300,302492360,2030,2030,2030,2030,0
|
|
20240328,141200,302492360,2030,2030,2030,2030,689
|
|
20240328,141100,301093690,2035,2035,2035,2035,0
|
|
20240328,141000,301093690,2035,2035,2035,2035,2104
|
|
20240328,140900,296812050,2030,2030,2030,2030,1718
|
|
20240328,140800,293324510,2030,2030,2030,2030,82
|
|
20240328,140700,293158050,2030,2030,2030,2030,234
|
|
20240328,140600,292683030,2030,2030,2030,2030,0
|
|
20240328,140500,292683030,2030,2030,2030,2030,12
|
|
20240328,140400,292658670,2030,2030,2030,2030,1100
|
|
20240328,140300,290425670,2025,2025,2025,2025,0
|
|
20240328,140200,290425670,2025,2030,2030,2025,10069
|
|
20240328,140100,270035600,2030,2030,2030,2030,531
|
|
20240328,140000,268957670,2030,2030,2030,2030,0
|
|
20240328,135900,268957670,2030,2030,2030,2030,250
|
|
20240328,135800,268450170,2030,2030,2030,2030,100
|
|
20240328,135700,268247170,2030,2030,2030,2030,1
|
|
20240328,135600,268245140,2025,2025,2025,2025,20
|
|
20240328,135500,268204640,2025,2025,2025,2025,200
|
|
20240328,135400,267799640,2030,2030,2030,2030,200
|
|
20240328,135300,267393640,2030,2030,2030,2030,0
|
|
20240328,135200,267393640,2030,2030,2030,2030,20
|
|
20240328,135100,267353040,2030,2030,2030,2030,422
|
|
20240328,135000,266496380,2030,2030,2030,2030,495
|
|
20240328,134900,265491530,2030,2030,2030,2030,98
|
|
20240328,134800,265292590,2030,2030,2030,2030,0
|
|
20240328,134700,265292590,2030,2030,2030,2030,0
|
|
20240328,134600,265292590,2030,2030,2030,2030,5
|
|
20240328,134500,265282440,2025,2025,2025,2025,0
|
|
20240328,134400,265282440,2025,2030,2030,2025,437
|
|
20240328,134300,264395765,2030,2030,2030,2030,0
|
|
20240328,134200,264395765,2030,2030,2030,2030,437
|
|
20240328,134100,263508655,2030,2030,2030,2030,223
|
|
20240328,134000,263055965,2030,2030,2030,2030,384
|
|
20240328,133900,262276445,2030,2030,2030,2030,300
|
|
20240328,133800,261667445,2030,2030,2030,2030,293
|
|
20240328,133700,261072655,2030,2030,2030,2030,0
|
|
20240328,133600,261072655,2030,2030,2030,2030,403
|
|
20240328,133500,260254565,2030,2030,2030,2030,523
|
|
20240328,133400,259192875,2030,2030,2030,2030,1000
|
|
20240328,133300,257162875,2030,2030,2030,2030,705
|
|
20240328,133200,255731725,2030,2030,2030,2030,10
|
|
20240328,133100,255711425,2030,2030,2030,2030,2884
|
|
20240328,133000,249856905,2030,2030,2030,2030,4407
|
|
20240328,132900,240910695,2035,2035,2035,2035,0
|
|
20240328,132800,240910695,2035,2035,2035,2035,1
|
|
20240328,132700,240908660,2030,2030,2030,2030,50
|
|
20240328,132600,240807160,2030,2035,2035,2030,2
|
|
20240328,132500,240803095,2030,2030,2030,2030,0
|
|
20240328,132400,240803095,2030,2030,2030,2030,50
|
|
20240328,132300,240701595,2030,2030,2030,2030,1057
|
|
20240328,132200,238555885,2030,2030,2030,2030,0
|
|
20240328,132100,238555885,2030,2030,2030,2030,1962
|
|
20240328,132000,234573025,2035,2035,2035,2035,0
|
|
20240328,131900,234573025,2035,2035,2035,2035,24
|
|
20240328,131800,234524185,2030,2030,2030,2030,0
|
|
20240328,131700,234524185,2030,2030,2030,2030,0
|
|
20240328,131600,234524185,2030,2030,2030,2030,0
|
|
20240328,131500,234524185,2030,2030,2030,2030,0
|
|
20240328,131400,234524185,2030,2030,2030,2030,1000
|
|
20240328,131300,232494185,2030,2035,2035,2030,33
|
|
20240328,131200,232427180,2035,2035,2035,2035,812
|
|
20240328,131100,230774760,2030,2030,2030,2030,10
|
|
20240328,131000,230754460,2035,2035,2035,2035,0
|
|
20240328,130900,230754460,2035,2035,2035,2035,35
|
|
20240328,130800,230683235,2030,2030,2030,2030,894
|
|
20240328,130700,228868415,2030,2030,2030,2030,0
|
|
20240328,130600,228868415,2030,2030,2030,2030,51
|
|
20240328,130500,228764885,2035,2035,2035,2035,0
|
|
20240328,130400,228764885,2035,2035,2035,2035,0
|
|
20240328,130300,228764885,2035,2030,2035,2030,2
|
|
20240328,130200,228760820,2035,2035,2035,2035,0
|
|
20240328,130100,228760820,2035,2035,2035,2035,0
|
|
20240328,130000,228760820,2035,2035,2035,2035,0
|
|
20240328,125900,228760820,2035,2035,2035,2035,10
|
|
20240328,125800,228740470,2035,2035,2035,2035,0
|
|
20240328,125700,228740470,2035,2030,2035,2030,21
|
|
20240328,125600,228697835,2030,2030,2030,2030,0
|
|
20240328,125500,228697835,2030,2030,2030,2030,360
|
|
20240328,125400,227967035,2035,2035,2035,2035,0
|
|
20240328,125300,227967035,2035,2035,2035,2035,0
|
|
20240328,125200,227967035,2035,2035,2035,2035,201
|
|
20240328,125100,227558000,2030,2030,2030,2030,1000
|
|
20240328,125000,225528000,2030,2030,2030,2030,0
|
|
20240328,124900,225528000,2030,2035,2035,2030,120
|
|
20240328,124800,225284150,2035,2035,2035,2035,100
|
|
20240328,124700,225080650,2030,2030,2030,2030,0
|
|
20240328,124600,225080650,2030,2030,2030,2030,0
|
|
20240328,124500,225080650,2030,2030,2030,2030,848
|
|
20240328,124400,223359210,2035,2030,2035,2030,3087
|
|
20240328,124300,217092595,2035,2035,2035,2035,2083
|
|
20240328,124200,212853690,2035,2035,2035,2035,100
|
|
20240328,124100,212650190,2035,2035,2035,2035,917
|
|
20240328,124000,210784095,2040,2035,2040,2035,869
|
|
20240328,123900,209015675,2040,2040,2040,2040,25
|
|
20240328,123800,208964675,2040,2040,2040,2040,1
|
|
20240328,123700,208962635,2035,2035,2035,2035,534
|
|
20240328,123600,207875945,2035,2035,2035,2035,1275
|
|
20240328,123500,205281320,2040,2040,2040,2040,0
|
|
20240328,123400,205281320,2040,2040,2040,2040,0
|
|
20240328,123300,205281320,2040,2040,2040,2040,1
|
|
20240328,123200,205279280,2035,2035,2035,2035,0
|
|
20240328,123100,205279280,2035,2035,2035,2035,0
|
|
20240328,123000,205279280,2035,2035,2035,2035,1785
|
|
20240328,122900,201646805,2040,2040,2040,2040,65
|
|
20240328,122800,201514205,2040,2040,2040,2040,25
|
|
20240328,122700,201463205,2040,2040,2040,2040,0
|
|
20240328,122600,201463205,2040,2040,2040,2040,0
|
|
20240328,122500,201463205,2040,2040,2040,2040,0
|
|
20240328,122400,201463205,2040,2040,2040,2040,0
|
|
20240328,122300,201463205,2040,2040,2040,2040,1
|
|
20240328,122200,201461165,2035,2040,2040,2035,752
|
|
20240328,122100,199928335,2035,2040,2040,2035,196
|
|
20240328,122000,199529470,2035,2035,2035,2035,300
|
|
20240328,121900,198918970,2040,2040,2040,2040,1
|
|
20240328,121800,198916930,2035,2035,2035,2035,100
|
|
20240328,121700,198713430,2035,2035,2035,2035,0
|
|
20240328,121600,198713430,2035,2035,2035,2035,0
|
|
20240328,121500,198713430,2035,2035,2035,2035,77
|
|
20240328,121400,198556735,2040,2040,2040,2040,0
|
|
20240328,121300,198556735,2040,2040,2040,2040,0
|
|
20240328,121200,198556735,2040,2040,2040,2040,0
|
|
20240328,121100,198556735,2040,2040,2040,2040,0
|
|
20240328,121000,198556735,2040,2040,2040,2040,1
|
|
20240328,120900,198554695,2035,2035,2035,2035,0
|
|
20240328,120800,198554695,2035,2035,2035,2035,312
|
|
20240328,120700,197919775,2040,2040,2040,2040,0
|
|
20240328,120600,197919775,2040,2035,2040,2035,11
|
|
20240328,120500,197897385,2040,2040,2040,2040,0
|
|
20240328,120400,197897385,2040,2040,2040,2040,0
|
|
20240328,120300,197897385,2040,2040,2040,2040,1
|
|
20240328,120200,197895345,2035,2035,2035,2035,65
|
|
20240328,120100,197763070,2035,2040,2040,2035,120
|
|
20240328,120000,197518770,2040,2040,2040,2040,0
|
|
20240328,115900,197518770,2040,2040,2040,2040,56
|
|
20240328,115800,197404530,2040,2040,2040,2040,0
|
|
20240328,115700,197404530,2040,2040,2040,2040,0
|
|
20240328,115600,197404530,2040,2040,2040,2040,0
|
|
20240328,115500,197404530,2040,2040,2040,2040,49
|
|
20240328,115400,197304570,2040,2040,2040,2040,0
|
|
20240328,115300,197304570,2040,2040,2040,2040,0
|
|
20240328,115200,197304570,2040,2040,2040,2040,0
|
|
20240328,115100,197304570,2040,2040,2040,2040,147
|
|
20240328,115000,197004690,2040,2040,2040,2040,0
|
|
20240328,114900,197004690,2040,2040,2040,2040,150
|
|
20240328,114800,196698690,2040,2040,2040,2040,0
|
|
20240328,114700,196698690,2040,2040,2040,2040,0
|
|
20240328,114600,196698690,2040,2035,2040,2035,1005
|
|
20240328,114500,194653490,2040,2040,2040,2040,5
|
|
20240328,114400,194643290,2040,2040,2040,2040,0
|
|
20240328,114300,194643290,2040,2040,2040,2040,0
|
|
20240328,114200,194643290,2040,2040,2040,2040,0
|
|
20240328,114100,194643290,2040,2040,2040,2040,0
|
|
20240328,114000,194643290,2040,2040,2040,2040,219
|
|
20240328,113900,194196530,2040,2040,2040,2040,0
|
|
20240328,113800,194196530,2040,2040,2040,2040,0
|
|
20240328,113700,194196530,2040,2040,2040,2040,0
|
|
20240328,113600,194196530,2040,2040,2040,2040,0
|
|
20240328,113500,194196530,2040,2040,2040,2040,1
|
|
20240328,113400,194194490,2040,2040,2040,2040,300
|
|
20240328,113300,193582490,2040,2040,2040,2040,650
|
|
20240328,113200,192256490,2040,2040,2040,2040,1500
|
|
20240328,113100,189196490,2040,2040,2040,2040,3
|
|
20240328,113000,189190370,2040,2040,2040,2040,0
|
|
20240328,112900,189190370,2040,2040,2040,2040,0
|
|
20240328,112800,189190370,2040,2040,2040,2040,1
|
|
20240328,112700,189188330,2035,2035,2035,2035,70
|
|
20240328,112600,189045880,2040,2040,2040,2040,9
|
|
20240328,112500,189027520,2040,2040,2040,2040,0
|
|
20240328,112400,189027520,2040,2040,2040,2040,0
|
|
20240328,112300,189027520,2040,2040,2040,2040,0
|
|
20240328,112200,189027520,2040,2040,2040,2040,0
|
|
20240328,112100,189027520,2040,2040,2040,2040,0
|
|
20240328,112000,189027520,2040,2040,2040,2040,25
|
|
20240328,111900,188976520,2040,2040,2040,2040,0
|
|
20240328,111800,188976520,2040,2040,2040,2040,180
|
|
20240328,111700,188609320,2040,2040,2040,2040,0
|
|
20240328,111600,188609320,2040,2040,2040,2040,0
|
|
20240328,111500,188609320,2040,2040,2040,2040,0
|
|
20240328,111400,188609320,2040,2040,2040,2040,32
|
|
20240328,111300,188544040,2040,2040,2040,2040,0
|
|
20240328,111200,188544040,2040,2040,2040,2040,0
|
|
20240328,111100,188544040,2040,2040,2040,2040,5
|
|
20240328,111000,188533840,2040,2040,2040,2040,30
|
|
20240328,110900,188472640,2040,2040,2040,2040,5
|
|
20240328,110800,188462440,2040,2040,2040,2040,1
|
|
20240328,110700,188460400,2035,2035,2035,2035,0
|
|
20240328,110600,188460400,2035,2035,2035,2035,0
|
|
20240328,110500,188460400,2035,2035,2035,2035,753
|
|
20240328,110400,186928045,2035,2035,2035,2035,110
|
|
20240328,110300,186704195,2035,2040,2040,2035,5007
|
|
20240328,110200,176489950,2040,2040,2040,2040,75
|
|
20240328,110100,176336950,2040,2040,2040,2040,42
|
|
20240328,110000,176251270,2040,2040,2040,2040,0
|
|
20240328,105900,176251270,2040,2040,2040,2040,0
|
|
20240328,105800,176251270,2040,2040,2040,2040,0
|
|
20240328,105700,176251270,2040,2040,2040,2040,0
|
|
20240328,105600,176251270,2040,2040,2040,2040,0
|
|
20240328,105500,176251270,2040,2040,2040,2040,1
|
|
20240328,105400,176249230,2035,2035,2035,2035,0
|
|
20240328,105300,176249230,2035,2040,2040,2035,410
|
|
20240328,105200,175414830,2040,2040,2040,2040,0
|
|
20240328,105100,175414830,2040,2040,2040,2040,33
|
|
20240328,105000,175347510,2040,2040,2040,2040,0
|
|
20240328,104900,175347510,2040,2040,2040,2040,0
|
|
20240328,104800,175347510,2040,2040,2040,2040,200
|
|
20240328,104700,174939510,2040,2040,2040,2040,0
|
|
20240328,104600,174939510,2040,2040,2040,2040,0
|
|
20240328,104500,174939510,2040,2040,2040,2040,0
|
|
20240328,104400,174939510,2040,2040,2040,2040,33
|
|
20240328,104300,174872190,2040,2040,2040,2040,100
|
|
20240328,104200,174668190,2040,2040,2040,2040,0
|
|
20240328,104100,174668190,2040,2040,2040,2040,0
|
|
20240328,104000,174668190,2040,2040,2040,2040,1
|
|
20240328,103900,174666150,2030,2030,2030,2030,276
|
|
20240328,103800,174105870,2025,2030,2030,2025,134
|
|
20240328,103700,173833900,2030,2030,2030,2030,301
|
|
20240328,103600,173222870,2030,2030,2030,2030,0
|
|
20240328,103500,173222870,2030,2035,2035,2030,1061
|
|
20240328,103400,171069035,2030,2030,2030,2030,0
|
|
20240328,103300,171069035,2030,2030,2030,2030,4797
|
|
20240328,103200,161331125,2030,2030,2030,2030,5601
|
|
20240328,103100,149961095,2035,2035,2035,2035,1239
|
|
20240328,103000,147439730,2035,2035,2035,2035,0
|
|
20240328,102900,147439730,2035,2035,2035,2035,577
|
|
20240328,102800,146265535,2035,2035,2035,2035,0
|
|
20240328,102700,146265535,2035,2035,2035,2035,0
|
|
20240328,102600,146265535,2035,2035,2035,2035,115
|
|
20240328,102500,146031510,2035,2035,2035,2035,1
|
|
20240328,102400,146029475,2035,2035,2035,2035,0
|
|
20240328,102300,146029475,2035,2035,2035,2035,392
|
|
20240328,102200,145231755,2035,2035,2035,2035,0
|
|
20240328,102100,145231755,2035,2035,2035,2035,0
|
|
20240328,102000,145231755,2035,2035,2035,2035,1150
|
|
20240328,101900,142891505,2035,2035,2035,2035,244
|
|
20240328,101800,142394965,2035,2035,2035,2035,100
|
|
20240328,101700,142191465,2035,2035,2035,2035,11
|
|
20240328,101600,142169080,2040,2035,2040,2035,20
|
|
20240328,101500,142128355,2040,2035,2040,2035,326
|
|
20240328,101400,141464920,2035,2035,2035,2035,200
|
|
20240328,101300,141057920,2040,2040,2040,2040,111
|
|
20240328,101200,140831480,2040,2040,2040,2040,65
|
|
20240328,101100,140698880,2035,2035,2035,2035,4092
|
|
20240328,101000,132371660,2035,2035,2035,2035,0
|
|
20240328,100900,132371660,2035,2035,2035,2035,1500
|
|
20240328,100800,129319160,2040,2040,2040,2040,68
|
|
20240328,100700,129180440,2040,2040,2040,2040,2000
|
|
20240328,100600,125100440,2040,2040,2040,2040,292
|
|
20240328,100500,124504760,2045,2045,2045,2045,0
|
|
20240328,100400,124504760,2045,2045,2045,2045,1739
|
|
20240328,100300,120948505,2045,2045,2045,2045,3884
|
|
20240328,100200,113005725,2045,2045,2045,2045,1
|
|
20240328,100100,113003680,2045,2040,2045,2040,937
|
|
20240328,100000,111092180,2040,2040,2040,2040,116
|
|
20240328,095900,110855540,2040,2040,2040,2040,0
|
|
20240328,095800,110855540,2040,2040,2040,2040,700
|
|
20240328,095700,109427540,2040,2040,2040,2040,100
|
|
20240328,095600,109223540,2040,2040,2040,2040,0
|
|
20240328,095500,109223540,2040,2040,2040,2040,62
|
|
20240328,095400,109097060,2040,2040,2040,2040,0
|
|
20240328,095300,109097060,2040,2040,2040,2040,892
|
|
20240328,095200,107277380,2040,2040,2040,2040,0
|
|
20240328,095100,107277380,2040,2040,2040,2040,60
|
|
20240328,095000,107154980,2045,2045,2045,2045,0
|
|
20240328,094900,107154980,2045,2045,2045,2045,0
|
|
20240328,094800,107154980,2045,2045,2045,2045,0
|
|
20240328,094700,107154980,2045,2045,2045,2045,200
|
|
20240328,094600,106745980,2045,2045,2045,2045,4
|
|
20240328,094500,106737800,2045,2040,2045,2040,285
|
|
20240328,094400,106155175,2045,2045,2045,2045,2
|
|
20240328,094300,106151085,2040,2045,2045,2040,202
|
|
20240328,094200,105738995,2040,2040,2040,2040,1500
|
|
20240328,094100,102678995,2040,2040,2040,2040,1018
|
|
20240328,094000,100602275,2045,2045,2045,2045,0
|
|
20240328,093900,100602275,2045,2045,2045,2045,0
|
|
20240328,093800,100602275,2045,2045,2045,2045,201
|
|
20240328,093700,100191230,2045,2045,2045,2045,7
|
|
20240328,093600,100176915,2040,2040,2045,2035,10132
|
|
20240328,093500,79511540,2040,2040,2040,2040,1000
|
|
20240328,093400,77471540,2040,2040,2040,2040,0
|
|
20240328,093300,77471540,2040,2040,2040,2040,1040
|
|
20240328,093200,75349940,2045,2045,2045,2045,0
|
|
20240328,093100,75349940,2045,2045,2045,2045,98
|
|
20240328,093000,75149530,2045,2045,2045,2045,3947
|
|
20240328,092900,67077915,2045,2045,2045,2045,25
|
|
20240328,092800,67026790,2045,2040,2045,2040,1140
|
|
20240328,092700,64698690,2040,2045,2045,2040,11
|
|
20240328,092600,64676200,2045,2045,2045,2045,500
|
|
20240328,092500,63653700,2040,2045,2045,2040,3502
|
|
20240328,092400,56492120,2040,2045,2045,2040,1500
|
|
20240328,092300,53429620,2045,2045,2045,2045,1
|
|
20240328,092200,53427575,2045,2040,2045,2040,778
|
|
20240328,092100,51836570,2045,2045,2045,2045,0
|
|
20240328,092000,51836570,2045,2045,2045,2045,408
|
|
20240328,091900,51002210,2045,2045,2045,2045,1497
|
|
20240328,091800,47940845,2045,2045,2045,2045,4
|
|
20240328,091700,47932665,2045,2045,2045,2045,0
|
|
20240328,091600,47932665,2045,2045,2045,2045,3464
|
|
20240328,091500,40848785,2045,2045,2045,2045,43
|
|
20240328,091400,40760850,2040,2040,2040,2040,50
|
|
20240328,091300,40658850,2040,2040,2040,2040,576
|
|
20240328,091200,39483810,2035,2040,2040,2035,2200
|
|
20240328,091100,34996810,2040,2040,2040,2040,3
|
|
20240328,091000,34990690,2040,2040,2040,2040,609
|
|
20240328,090900,33748330,2040,2040,2040,2040,16
|
|
20240328,090800,33715690,2040,2040,2040,2040,350
|
|
20240328,090700,33001690,2040,2040,2040,2040,100
|
|
20240328,090600,32797690,2040,2035,2045,2035,2084
|
|
20240328,090500,28551190,2040,2040,2040,2040,3461
|
|
20240328,090400,21490750,2045,2045,2045,2045,0
|
|
20240328,090300,21490750,2045,2045,2045,2040,1118
|
|
20240328,090200,19205015,2045,2045,2045,2045,122
|
|
20240328,090100,18955525,2045,2050,2050,2045,1143
|
|
20240328,090000,16617840,2050,2035,2050,2035,8161
|