640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193700,251533909,2030,2030,2030,2030,1772
|
|
20240328,193600,251533909,2030,2030,2030,2030,0
|
|
20240328,193500,251533909,2030,2030,2030,2030,0
|
|
20240328,193400,251533909,2030,2030,2030,2030,0
|
|
20240328,193300,251533909,2030,2030,2030,2030,0
|
|
20240328,193200,251533909,2030,2030,2030,2030,0
|
|
20240328,193100,251533909,2030,2030,2030,2030,0
|
|
20240328,193000,251533909,2030,2030,2030,2030,0
|
|
20240328,192900,251533909,2030,2030,2030,2030,0
|
|
20240328,192800,251533909,2030,2030,2030,2030,0
|
|
20240328,192700,251533909,2030,2030,2030,2030,0
|
|
20240328,192600,251533909,2030,2030,2030,2030,0
|
|
20240328,192500,251533909,2030,2030,2030,2030,0
|
|
20240328,192400,251533909,2030,2030,2030,2030,0
|
|
20240328,192300,251533909,2030,2030,2030,2030,0
|
|
20240328,192200,251533909,2030,2030,2030,2030,0
|
|
20240328,192100,251533909,2030,2030,2030,2030,0
|
|
20240328,192000,251533909,2030,2030,2030,2030,0
|
|
20240328,191900,251533909,2030,2030,2030,2030,0
|
|
20240328,191800,251533909,2030,2030,2030,2030,0
|
|
20240328,191700,251533909,2030,2030,2030,2030,0
|
|
20240328,191600,251533909,2030,2030,2030,2030,0
|
|
20240328,191500,251533909,2030,2030,2030,2030,0
|
|
20240328,191400,251533909,2030,2030,2030,2030,0
|
|
20240328,191300,251533909,2030,2030,2030,2030,0
|
|
20240328,191200,251533909,2030,2030,2030,2030,0
|
|
20240328,191100,251533909,2030,2030,2030,2030,0
|
|
20240328,191000,251533909,2030,2030,2030,2030,0
|
|
20240328,190900,251533909,2030,2030,2030,2030,0
|
|
20240328,190800,251533909,2030,2030,2030,2030,0
|
|
20240328,190700,251533909,2030,2030,2030,2030,1772
|
|
20240328,190600,251533909,2030,2030,2030,2030,0
|
|
20240328,190500,251533909,2030,2030,2030,2030,0
|
|
20240328,190400,251533909,2030,2030,2030,2030,0
|
|
20240328,190300,251533909,2030,2030,2030,2030,0
|
|
20240328,190200,251533909,2030,2030,2030,2030,0
|
|
20240328,190100,251533909,2030,2030,2030,2030,0
|
|
20240328,190000,251533909,2030,2030,2030,2030,0
|
|
20240328,185900,251533909,2030,2030,2030,2030,0
|
|
20240328,185800,251533909,2030,2030,2030,2030,0
|
|
20240328,185700,251533909,2030,2030,2030,2030,0
|
|
20240328,185600,251533909,2030,2030,2030,2030,0
|
|
20240328,185500,251533909,2030,2030,2030,2030,0
|
|
20240328,185400,251533909,2030,2030,2030,2030,0
|
|
20240328,185300,251533909,2030,2030,2030,2030,0
|
|
20240328,185200,251533909,2030,2030,2030,2030,0
|
|
20240328,185100,251533909,2030,2030,2030,2030,0
|
|
20240328,185000,251533909,2030,2030,2030,2030,0
|
|
20240328,184900,251533909,2030,2030,2030,2030,0
|
|
20240328,184800,251533909,2030,2030,2030,2030,0
|
|
20240328,184700,251533909,2030,2030,2030,2030,0
|
|
20240328,184600,251533909,2030,2030,2030,2030,0
|
|
20240328,184500,251533909,2030,2030,2030,2030,0
|
|
20240328,184400,251533909,2030,2030,2030,2030,0
|
|
20240328,184300,251533909,2030,2030,2030,2030,0
|
|
20240328,184200,251533909,2030,2030,2030,2030,0
|
|
20240328,184100,251533909,2030,2030,2030,2030,0
|
|
20240328,184000,251533909,2030,2030,2030,2030,0
|
|
20240328,183900,251533909,2030,2030,2030,2030,0
|
|
20240328,183800,251533909,2030,2030,2030,2030,0
|
|
20240328,183700,251533909,2030,2030,2030,2030,1772
|
|
20240328,183600,251533909,2030,2030,2030,2030,0
|
|
20240328,183500,251533909,2030,2030,2030,2030,0
|
|
20240328,183400,251533909,2030,2030,2030,2030,0
|
|
20240328,183300,251533909,2030,2030,2030,2030,0
|
|
20240328,183200,251533909,2030,2030,2030,2030,0
|
|
20240328,183100,251533909,2030,2030,2030,2030,0
|
|
20240328,183000,251533909,2030,2030,2030,2030,0
|
|
20240328,182900,251533909,2030,2030,2030,2030,0
|
|
20240328,182800,251533909,2030,2030,2030,2030,0
|
|
20240328,182700,251533909,2030,2030,2030,2030,0
|
|
20240328,182600,251533909,2030,2030,2030,2030,0
|
|
20240328,182500,251533909,2030,2030,2030,2030,0
|
|
20240328,182400,251533909,2030,2030,2030,2030,0
|
|
20240328,182300,251533909,2030,2030,2030,2030,0
|
|
20240328,182200,251533909,2030,2030,2030,2030,0
|
|
20240328,182100,251533909,2030,2030,2030,2030,0
|
|
20240328,182000,251533909,2030,2030,2030,2030,0
|
|
20240328,181900,251533909,2030,2030,2030,2030,0
|
|
20240328,181800,251533909,2030,2030,2030,2030,0
|
|
20240328,181700,251533909,2030,2030,2030,2030,0
|
|
20240328,181600,251533909,2030,2030,2030,2030,0
|
|
20240328,181500,251533909,2030,2030,2030,2030,0
|
|
20240328,181400,251533909,2030,2030,2030,2030,0
|
|
20240328,181300,251533909,2030,2030,2030,2030,0
|
|
20240328,181200,251533909,2030,2030,2030,2030,0
|
|
20240328,181100,251533909,2030,2030,2030,2030,0
|
|
20240328,181000,251533909,2030,2030,2030,2030,0
|
|
20240328,180900,251533909,2030,2030,2030,2030,0
|
|
20240328,180800,251533909,2030,2030,2030,2030,0
|
|
20240328,180700,251533909,2030,2030,2030,2030,1772
|
|
20240328,180600,251533909,2030,2030,2030,2030,0
|
|
20240328,180500,251533909,2030,2030,2030,2030,0
|
|
20240328,180400,251533909,2030,2030,2030,2030,0
|
|
20240328,180300,251533909,2030,2030,2030,2030,0
|
|
20240328,180200,251533909,2030,2030,2030,2030,0
|
|
20240328,180100,251533909,2030,2030,2030,2030,0
|
|
20240328,180000,251533909,2030,2030,2030,2030,0
|
|
20240328,175900,251533909,2030,2030,2030,2030,0
|
|
20240328,175800,251533909,2030,2030,2030,2030,0
|
|
20240328,175700,251533909,2030,2030,2030,2030,0
|
|
20240328,175600,251533909,2030,2030,2030,2030,0
|
|
20240328,175500,251533909,2030,2030,2030,2030,0
|
|
20240328,175400,251533909,2030,2030,2030,2030,0
|
|
20240328,175300,251533909,2030,2030,2030,2030,0
|
|
20240328,175200,251533909,2030,2030,2030,2030,0
|
|
20240328,175100,251533909,2030,2030,2030,2030,0
|
|
20240328,175000,251533909,2030,2030,2030,2030,0
|
|
20240328,174900,251533909,2030,2030,2030,2030,0
|
|
20240328,174800,251533909,2030,2030,2030,2030,0
|
|
20240328,174700,251533909,2030,2030,2030,2030,0
|
|
20240328,174600,251533909,2030,2030,2030,2030,0
|
|
20240328,174500,251533909,2030,2030,2030,2030,0
|
|
20240328,174400,251533909,2030,2030,2030,2030,0
|
|
20240328,174300,251533909,2030,2030,2030,2030,0
|
|
20240328,174200,251533909,2030,2030,2030,2030,0
|
|
20240328,174100,251533909,2030,2030,2030,2030,0
|
|
20240328,174000,251533909,2030,2030,2030,2030,0
|
|
20240328,173900,251533909,2030,2030,2030,2030,0
|
|
20240328,173800,251533909,2030,2030,2030,2030,0
|
|
20240328,173700,251533909,2030,2030,2030,2030,1772
|
|
20240328,173600,251533909,2030,2030,2030,2030,0
|
|
20240328,173500,251533909,2030,2030,2030,2030,0
|
|
20240328,173400,251533909,2030,2030,2030,2030,0
|
|
20240328,173300,251533909,2030,2030,2030,2030,0
|
|
20240328,173200,251533909,2030,2030,2030,2030,0
|
|
20240328,173100,251533909,2030,2030,2030,2030,0
|
|
20240328,173000,251533909,2030,2030,2030,2030,0
|
|
20240328,172900,251533909,2030,2030,2030,2030,0
|
|
20240328,172800,251533909,2030,2030,2030,2030,0
|
|
20240328,172700,251533909,2030,2030,2030,2030,0
|
|
20240328,172600,251533909,2030,2030,2030,2030,0
|
|
20240328,172500,251533909,2030,2030,2030,2030,0
|
|
20240328,172400,251533909,2030,2030,2030,2030,0
|
|
20240328,172300,251533909,2030,2030,2030,2030,0
|
|
20240328,172200,251533909,2030,2030,2030,2030,0
|
|
20240328,172100,251533909,2030,2030,2030,2030,0
|
|
20240328,172000,251533909,2030,2030,2030,2030,0
|
|
20240328,171900,251533909,2030,2030,2030,2030,0
|
|
20240328,171800,251533909,2030,2030,2030,2030,0
|
|
20240328,171700,251533909,2030,2030,2030,2030,0
|
|
20240328,171600,251533909,2030,2030,2030,2030,0
|
|
20240328,171500,251533909,2030,2030,2030,2030,0
|
|
20240328,171400,251533909,2030,2030,2030,2030,0
|
|
20240328,171300,251533909,2030,2030,2030,2030,0
|
|
20240328,171200,251533909,2030,2030,2030,2030,0
|
|
20240328,171100,251533909,2030,2030,2030,2030,0
|
|
20240328,171000,251533909,2030,2030,2030,2030,0
|
|
20240328,170900,251533909,2030,2030,2030,2030,0
|
|
20240328,170800,251533909,2030,2030,2030,2030,0
|
|
20240328,170700,251533909,2030,2030,2030,2030,1772
|
|
20240328,170600,251533909,2030,2030,2030,2030,0
|
|
20240328,170500,251533909,2030,2030,2030,2030,0
|
|
20240328,170400,251533909,2030,2030,2030,2030,0
|
|
20240328,170300,251533909,2030,2030,2030,2030,0
|
|
20240328,170200,251533909,2030,2030,2030,2030,0
|
|
20240328,170100,251533909,2030,2030,2030,2030,0
|
|
20240328,170000,251533909,2030,2030,2030,2030,0
|
|
20240328,165900,251533909,2030,2030,2030,2030,0
|
|
20240328,165800,251533909,2030,2030,2030,2030,0
|
|
20240328,165700,251533909,2030,2030,2030,2030,0
|
|
20240328,165600,251533909,2030,2030,2030,2030,0
|
|
20240328,165500,251533909,2030,2030,2030,2030,0
|
|
20240328,165400,251533909,2030,2030,2030,2030,0
|
|
20240328,165300,251533909,2030,2030,2030,2030,0
|
|
20240328,165200,251533909,2030,2030,2030,2030,0
|
|
20240328,165100,251533909,2030,2030,2030,2030,0
|
|
20240328,165000,251533909,2030,2030,2030,2030,0
|
|
20240328,164900,251533909,2030,2030,2030,2030,0
|
|
20240328,164800,251533909,2030,2030,2030,2030,0
|
|
20240328,164700,251533909,2030,2030,2030,2030,0
|
|
20240328,164600,251533909,2030,2030,2030,2030,0
|
|
20240328,164500,251533909,2030,2030,2030,2030,0
|
|
20240328,164400,251533909,2030,2030,2030,2030,0
|
|
20240328,164300,251533909,2030,2030,2030,2030,0
|
|
20240328,164200,251533909,2030,2030,2030,2030,0
|
|
20240328,164100,251533909,2030,2030,2030,2030,0
|
|
20240328,164000,251533909,2030,2030,2030,2030,0
|
|
20240328,163900,251533909,2030,2030,2030,2030,0
|
|
20240328,163800,251533909,2030,2030,2030,2030,0
|
|
20240328,163700,251533909,2030,2030,2030,2030,1772
|
|
20240328,163600,251533909,2030,2030,2030,2030,0
|
|
20240328,163500,251533909,2030,2030,2030,2030,0
|
|
20240328,163400,251533909,2030,2030,2030,2030,0
|
|
20240328,163300,251533909,2030,2030,2030,2030,0
|
|
20240328,163200,251533909,2030,2030,2030,2030,0
|
|
20240328,163100,251533909,2030,2030,2030,2030,0
|
|
20240328,163000,251533909,2030,2030,2030,2030,0
|
|
20240328,162900,251533909,2030,2030,2030,2030,0
|
|
20240328,162800,251533909,2030,2030,2030,2030,0
|
|
20240328,162700,251533909,2030,2030,2030,2030,0
|
|
20240328,162600,251533909,2030,2030,2030,2030,0
|
|
20240328,162500,251533909,2030,2030,2030,2030,0
|
|
20240328,162400,251533909,2030,2030,2030,2030,0
|
|
20240328,162300,251533909,2030,2030,2030,2030,0
|
|
20240328,162200,251533909,2030,2030,2030,2030,0
|
|
20240328,162100,251533909,2030,2030,2030,2030,0
|
|
20240328,162000,251533909,2030,2030,2030,2030,0
|
|
20240328,161900,251533909,2030,2030,2030,2030,0
|
|
20240328,161800,251533909,2030,2030,2030,2030,0
|
|
20240328,161700,251533909,2030,2030,2030,2030,0
|
|
20240328,161600,251533909,2030,2030,2030,2030,0
|
|
20240328,161500,251533909,2030,2030,2030,2030,0
|
|
20240328,161400,251533909,2030,2030,2030,2030,0
|
|
20240328,161300,251533909,2030,2030,2030,2030,0
|
|
20240328,161200,251533909,2030,2030,2030,2030,0
|
|
20240328,161100,251533909,2030,2030,2030,2030,0
|
|
20240328,161000,251533909,2030,2030,2030,2030,0
|
|
20240328,160900,251533909,2030,2030,2030,2030,0
|
|
20240328,160800,251533909,2030,2030,2030,2030,0
|
|
20240328,160700,251533909,2030,2030,2030,2030,1772
|
|
20240328,160600,251533909,2030,2030,2030,2030,0
|
|
20240328,160500,251533909,2030,2030,2030,2030,0
|
|
20240328,160400,251533909,2030,2030,2030,2030,0
|
|
20240328,160300,251533909,2030,2030,2030,2030,0
|
|
20240328,160200,251533909,2030,2030,2030,2030,0
|
|
20240328,160100,251533909,2030,2030,2030,2030,0
|
|
20240328,160000,251533909,2030,2030,2030,2030,0
|
|
20240328,155900,251533909,2030,2030,2030,2030,0
|
|
20240328,155800,251533909,2030,2030,2030,2030,0
|
|
20240328,155700,251533909,2030,2030,2030,2030,0
|
|
20240328,155600,251533909,2030,2030,2030,2030,0
|
|
20240328,155500,251533909,2030,2030,2030,2030,0
|
|
20240328,155400,251533909,2030,2030,2030,2030,0
|
|
20240328,155300,251533909,2030,2030,2030,2030,0
|
|
20240328,155200,251533909,2030,2030,2030,2030,0
|
|
20240328,155100,251533909,2030,2030,2030,2030,0
|
|
20240328,155000,251533909,2030,2030,2030,2030,0
|
|
20240328,154900,251533909,2030,2030,2030,2030,0
|
|
20240328,154800,251533909,2030,2030,2030,2030,0
|
|
20240328,154700,251533909,2030,2030,2030,2030,0
|
|
20240328,154600,251533909,2030,2030,2030,2030,0
|
|
20240328,154500,251533909,2030,2030,2030,2030,0
|
|
20240328,154400,251533909,2030,2030,2030,2030,0
|
|
20240328,154300,251533909,2030,2030,2030,2030,0
|
|
20240328,154200,251533909,2030,2030,2030,2030,0
|
|
20240328,154100,251533909,2030,2030,2030,2030,0
|
|
20240328,154000,251533909,2030,2030,2030,2030,0
|
|
20240328,153900,251533909,2030,2030,2030,2030,0
|
|
20240328,153800,251533909,2030,2030,2030,2030,0
|
|
20240328,153700,251533909,2030,2030,2030,2030,1772
|
|
20240328,153600,251533909,2030,2030,2030,2030,0
|
|
20240328,153500,251533909,2030,2030,2030,2030,0
|
|
20240328,153400,251533909,2030,2030,2030,2030,0
|
|
20240328,153300,251533909,2030,2030,2030,2030,0
|
|
20240328,153200,251533909,2030,2030,2030,2030,0
|
|
20240328,153100,251533909,2030,2030,2030,2030,0
|
|
20240328,153000,251533909,2030,2030,2030,2030,1772
|
|
20240328,152900,247936749,2035,2035,2035,2035,0
|
|
20240328,152800,247936749,2035,2035,2035,2035,0
|
|
20240328,152700,247936749,2035,2035,2035,2035,0
|
|
20240328,152600,247936749,2035,2035,2035,2035,0
|
|
20240328,152500,247936749,2035,2035,2035,2035,0
|
|
20240328,152400,247936749,2035,2035,2035,2035,0
|
|
20240328,152300,247936749,2035,2035,2035,2035,0
|
|
20240328,152200,247936749,2035,2035,2035,2035,0
|
|
20240328,152100,247936749,2035,2035,2035,2035,0
|
|
20240328,152000,247936749,2035,2035,2035,2035,0
|
|
20240328,151900,247936749,2035,2035,2035,2035,77
|
|
20240328,151800,247780054,2035,2030,2035,2030,1414
|
|
20240328,151700,244908829,2030,2030,2030,2030,0
|
|
20240328,151600,244908829,2030,2030,2030,2030,0
|
|
20240328,151500,244908829,2030,2030,2030,2030,0
|
|
20240328,151400,244908829,2030,2030,2030,2030,0
|
|
20240328,151300,244908829,2030,2010,2030,2010,101
|
|
20240328,151200,244705689,2030,2010,2030,2005,457
|
|
20240328,151100,243787094,2030,2030,2030,2030,0
|
|
20240328,151000,243787094,2030,2030,2030,2030,0
|
|
20240328,150900,243787094,2030,2025,2030,2025,2
|
|
20240328,150800,243783039,2030,2030,2030,2030,0
|
|
20240328,150700,243783039,2030,2030,2030,2030,0
|
|
20240328,150600,243783039,2030,2025,2030,2025,11
|
|
20240328,150500,243760719,2030,2030,2030,2030,0
|
|
20240328,150400,243760719,2030,2030,2030,2030,0
|
|
20240328,150300,243760719,2030,2030,2030,2005,402
|
|
20240328,150200,242945399,2030,2025,2030,2025,640
|
|
20240328,150100,241649354,2025,2025,2025,2025,0
|
|
20240328,150000,241649354,2025,2025,2025,2025,12
|
|
20240328,145900,241625054,2025,2025,2025,2025,11
|
|
20240328,145800,241602779,2020,2020,2020,2020,348
|
|
20240328,145700,240899819,2020,2020,2020,2020,23
|
|
20240328,145600,240853359,2020,2015,2020,2015,2
|
|
20240328,145500,240849324,2005,2005,2005,2005,50
|
|
20240328,145400,240749074,2020,2015,2020,2015,27
|
|
20240328,145300,240694539,2015,2010,2015,2010,25
|
|
20240328,145200,240644169,2020,2020,2020,2020,0
|
|
20240328,145100,240644169,2020,2020,2020,2020,0
|
|
20240328,145000,240644169,2020,2020,2020,2020,0
|
|
20240328,144900,240644169,2020,2020,2020,2020,3
|
|
20240328,144800,240638109,2025,2025,2025,2025,0
|
|
20240328,144700,240638109,2025,2025,2025,2025,0
|
|
20240328,144600,240638109,2025,2025,2025,2025,39
|
|
20240328,144500,240559134,2005,2005,2005,2005,0
|
|
20240328,144400,240559134,2005,2005,2005,2005,0
|
|
20240328,144300,240559134,2005,2015,2015,2005,230
|
|
20240328,144200,240095829,2025,2025,2025,2025,0
|
|
20240328,144100,240095829,2025,2025,2025,2025,0
|
|
20240328,144000,240095829,2025,2010,2025,2005,5938
|
|
20240328,143900,228101369,2010,2010,2010,2010,0
|
|
20240328,143800,228101369,2010,2010,2010,2010,0
|
|
20240328,143700,228101369,2010,2010,2010,2010,0
|
|
20240328,143600,228101369,2010,2010,2010,2010,4
|
|
20240328,143500,228093329,2010,2010,2010,2010,52
|
|
20240328,143400,227988809,2010,2000,2010,1998,6020
|
|
20240328,143300,215955586,2015,2015,2015,2015,0
|
|
20240328,143200,215955586,2015,2015,2015,2015,28
|
|
20240328,143100,215899166,2015,2015,2015,1999,2020
|
|
20240328,143000,211859265,2015,2010,2015,2010,20
|
|
20240328,142900,211818970,2015,2015,2015,2015,10
|
|
20240328,142800,211798820,2015,2015,2015,2015,11
|
|
20240328,142700,211776655,2005,2005,2005,2005,1499
|
|
20240328,142600,208771160,2005,2005,2005,2005,0
|
|
20240328,142500,208771160,2005,2005,2005,2005,0
|
|
20240328,142400,208771160,2005,2010,2010,2005,1100
|
|
20240328,142300,206565255,2015,2015,2015,2015,0
|
|
20240328,142200,206565255,2015,2015,2020,2015,500
|
|
20240328,142100,205557715,2015,2015,2015,2015,0
|
|
20240328,142000,205557715,2015,2015,2015,2015,0
|
|
20240328,141900,205557715,2015,2015,2015,2015,4
|
|
20240328,141800,205549655,2015,2015,2015,2015,1
|
|
20240328,141700,205547640,2010,2010,2010,2010,0
|
|
20240328,141600,205547640,2010,2010,2010,2010,342
|
|
20240328,141500,204860220,2020,2020,2020,2020,0
|
|
20240328,141400,204860220,2020,2020,2020,2020,1
|
|
20240328,141300,204858200,2010,2015,2015,2010,3000
|
|
20240328,141200,198826290,2020,2020,2020,2020,0
|
|
20240328,141100,198826290,2020,2020,2020,2020,134
|
|
20240328,141000,198555610,2020,2020,2020,2020,300
|
|
20240328,140900,197949610,2020,2020,2020,2020,0
|
|
20240328,140800,197949610,2020,2020,2020,2020,0
|
|
20240328,140700,197949610,2020,2020,2020,2020,199
|
|
20240328,140600,197547630,2015,2015,2015,2015,253
|
|
20240328,140500,197037835,2015,2015,2020,2015,153
|
|
20240328,140400,196729535,2010,2020,2025,2010,5005
|
|
20240328,140300,186648425,2025,2025,2025,2025,172
|
|
20240328,140200,186300125,2025,2025,2025,2025,346
|
|
20240328,140100,185599475,2025,2030,2030,2025,1657
|
|
20240328,140000,182239050,2025,2045,2050,2025,7328
|
|
20240328,135900,167385190,2050,2050,2050,2050,0
|
|
20240328,135800,167385190,2050,2050,2050,2050,12
|
|
20240328,135700,167360590,2050,2050,2050,2050,0
|
|
20240328,135600,167360590,2050,2050,2050,2050,0
|
|
20240328,135500,167360590,2050,2050,2050,2050,0
|
|
20240328,135400,167360590,2050,2050,2050,2050,0
|
|
20240328,135300,167360590,2050,2045,2050,2045,16
|
|
20240328,135200,167327795,2050,2050,2050,2050,0
|
|
20240328,135100,167327795,2050,2050,2050,2050,0
|
|
20240328,135000,167327795,2050,2050,2050,2050,100
|
|
20240328,134900,167122795,2050,2050,2050,2050,0
|
|
20240328,134800,167122795,2050,2050,2050,2050,71
|
|
20240328,134700,166977245,2050,2050,2050,2050,0
|
|
20240328,134600,166977245,2050,2050,2050,2050,0
|
|
20240328,134500,166977245,2050,2050,2050,2050,0
|
|
20240328,134400,166977245,2050,2040,2050,2040,2
|
|
20240328,134300,166973155,2030,2030,2030,2030,278
|
|
20240328,134200,166408815,2045,2050,2050,2045,52
|
|
20240328,134100,166302465,2055,2055,2055,2055,0
|
|
20240328,134000,166302465,2055,2055,2055,2055,0
|
|
20240328,133900,166302465,2055,2055,2055,2055,0
|
|
20240328,133800,166302465,2055,2055,2055,2055,0
|
|
20240328,133700,166302465,2055,2055,2055,2055,0
|
|
20240328,133600,166302465,2055,2050,2055,2050,2
|
|
20240328,133500,166298360,2055,2055,2055,2055,0
|
|
20240328,133400,166298360,2055,2055,2055,2055,0
|
|
20240328,133300,166298360,2055,2055,2055,2055,0
|
|
20240328,133200,166298360,2055,2055,2055,2055,8
|
|
20240328,133100,166281920,2055,2055,2055,2055,0
|
|
20240328,133000,166281920,2055,2055,2055,2055,0
|
|
20240328,132900,166281920,2055,2055,2055,2055,0
|
|
20240328,132800,166281920,2055,2055,2055,2055,0
|
|
20240328,132700,166281920,2055,2055,2055,2055,0
|
|
20240328,132600,166281920,2055,2045,2055,2030,7304
|
|
20240328,132500,151431290,2045,2045,2045,2045,274
|
|
20240328,132400,150870960,2055,2045,2055,2040,1469
|
|
20240328,132300,147873450,2045,2050,2050,2045,1440
|
|
20240328,132200,144928045,2055,2055,2055,2055,1
|
|
20240328,132100,144925990,2050,2045,2050,2045,1201
|
|
20240328,132000,142469940,2055,2055,2060,2055,773
|
|
20240328,131900,140881390,2055,2055,2055,2055,677
|
|
20240328,131800,139490155,2055,2055,2055,2055,4
|
|
20240328,131700,139481935,2060,2060,2060,2060,0
|
|
20240328,131600,139481935,2060,2060,2060,2060,0
|
|
20240328,131500,139481935,2060,2060,2060,2060,0
|
|
20240328,131400,139481935,2060,2060,2060,2060,0
|
|
20240328,131300,139481935,2060,2060,2060,2060,0
|
|
20240328,131200,139481935,2060,2060,2060,2060,0
|
|
20240328,131100,139481935,2060,2060,2060,2060,5
|
|
20240328,131000,139471635,2060,2050,2060,2035,3177
|
|
20240328,130900,132978870,2050,2050,2050,2050,0
|
|
20240328,130800,132978870,2050,2050,2050,2050,0
|
|
20240328,130700,132978870,2050,2050,2050,2050,7
|
|
20240328,130600,132964520,2050,2050,2050,2050,319
|
|
20240328,130500,132310570,2050,2050,2050,2050,100
|
|
20240328,130400,132105570,2055,2055,2055,2055,1
|
|
20240328,130300,132103515,2055,2055,2055,2055,1
|
|
20240328,130200,132101460,2060,2060,2060,2060,0
|
|
20240328,130100,132101460,2060,2055,2060,2055,100
|
|
20240328,130000,131895465,2050,2050,2055,2050,7566
|
|
20240328,125900,116375835,2050,2050,2050,2050,1
|
|
20240328,125800,116373785,2045,2045,2045,2045,4003
|
|
20240328,125700,108187650,2045,2045,2045,2045,1000
|
|
20240328,125600,106142650,2040,2040,2040,2040,0
|
|
20240328,125500,106142650,2040,2040,2040,2040,0
|
|
20240328,125400,106142650,2040,2045,2045,2040,30
|
|
20240328,125300,106081315,2045,2045,2045,2045,0
|
|
20240328,125200,106081315,2045,2045,2045,2045,0
|
|
20240328,125100,106081315,2045,2045,2045,2045,1
|
|
20240328,125000,106079270,2030,2030,2030,2030,0
|
|
20240328,124900,106079270,2030,2030,2030,2030,0
|
|
20240328,124800,106079270,2030,2030,2030,2030,0
|
|
20240328,124700,106079270,2030,2030,2030,2030,0
|
|
20240328,124600,106079270,2030,2030,2030,2030,3845
|
|
20240328,124500,98273920,2030,2035,2035,2030,1345
|
|
20240328,124400,95543545,2040,2040,2040,2040,5
|
|
20240328,124300,95533345,2040,2040,2040,2040,500
|
|
20240328,124200,94513345,2050,2050,2050,2050,0
|
|
20240328,124100,94513345,2050,2050,2050,2050,0
|
|
20240328,124000,94513345,2050,2040,2050,2040,10
|
|
20240328,123900,94492895,2050,2050,2050,2050,0
|
|
20240328,123800,94492895,2050,2050,2050,2050,0
|
|
20240328,123700,94492895,2050,2050,2050,2050,0
|
|
20240328,123600,94492895,2050,2050,2050,2050,0
|
|
20240328,123500,94492895,2050,2050,2050,2050,0
|
|
20240328,123400,94492895,2050,2050,2050,2050,0
|
|
20240328,123300,94492895,2050,2050,2050,2050,0
|
|
20240328,123200,94492895,2050,2050,2050,2050,0
|
|
20240328,123100,94492895,2050,2050,2050,2050,0
|
|
20240328,123000,94492895,2050,2050,2050,2050,0
|
|
20240328,122900,94492895,2050,2050,2050,2050,0
|
|
20240328,122800,94492895,2050,2050,2050,2050,0
|
|
20240328,122700,94492895,2050,2050,2050,2050,0
|
|
20240328,122600,94492895,2050,2050,2050,2050,0
|
|
20240328,122500,94492895,2050,2050,2050,2050,0
|
|
20240328,122400,94492895,2050,2050,2050,2050,0
|
|
20240328,122300,94492895,2050,2025,2050,2025,2130
|
|
20240328,122200,90177035,2045,2045,2045,2045,0
|
|
20240328,122100,90177035,2045,2035,2045,2035,100
|
|
20240328,122000,89972870,2025,2035,2035,2025,800
|
|
20240328,121900,88352790,2040,2040,2040,2040,0
|
|
20240328,121800,88352790,2040,2035,2040,2035,10
|
|
20240328,121700,88332420,2030,2030,2030,2030,0
|
|
20240328,121600,88332420,2030,2045,2045,2030,200
|
|
20240328,121500,87926360,2050,2050,2050,2050,1428
|
|
20240328,121400,84998960,2050,2050,2050,2045,3
|
|
20240328,121300,84992815,2045,2045,2045,2045,3
|
|
20240328,121200,84986680,2050,2050,2050,2050,0
|
|
20240328,121100,84986680,2050,2050,2055,2045,25
|
|
20240328,121000,84935420,2045,2045,2045,2045,9
|
|
20240328,120900,84917015,2045,2045,2045,2045,0
|
|
20240328,120800,84917015,2045,2045,2045,2045,0
|
|
20240328,120700,84917015,2045,2045,2045,2045,0
|
|
20240328,120600,84917015,2045,2040,2045,2040,12
|
|
20240328,120500,84892510,2030,2030,2030,2030,0
|
|
20240328,120400,84892510,2030,2030,2030,2030,0
|
|
20240328,120300,84892510,2030,2040,2040,2030,2328
|
|
20240328,120200,80166490,2045,2045,2045,2045,0
|
|
20240328,120100,80166490,2045,2050,2050,2045,9
|
|
20240328,120000,80148065,2050,2050,2050,2050,0
|
|
20240328,115900,80148065,2050,2050,2050,2050,10
|
|
20240328,115800,80127565,2055,2055,2055,2055,0
|
|
20240328,115700,80127565,2055,2055,2055,2055,1
|
|
20240328,115600,80125510,2050,2050,2050,2050,744
|
|
20240328,115500,78600310,2045,2045,2045,2045,0
|
|
20240328,115400,78600310,2045,2045,2045,2045,0
|
|
20240328,115300,78600310,2045,2045,2045,2045,0
|
|
20240328,115200,78600310,2045,2045,2045,2045,1197
|
|
20240328,115100,76152445,2045,2045,2045,2045,0
|
|
20240328,115000,76152445,2045,2045,2045,2045,0
|
|
20240328,114900,76152445,2045,2045,2045,2045,0
|
|
20240328,114800,76152445,2045,2045,2045,2045,0
|
|
20240328,114700,76152445,2045,2040,2045,2040,1002
|
|
20240328,114600,74103365,2040,2040,2040,2040,0
|
|
20240328,114500,74103365,2040,2040,2040,2040,0
|
|
20240328,114400,74103365,2040,2040,2040,2040,0
|
|
20240328,114300,74103365,2040,2040,2040,2040,10
|
|
20240328,114200,74082965,2045,2045,2045,2045,0
|
|
20240328,114100,74082965,2045,2045,2045,2045,0
|
|
20240328,114000,74082965,2045,2045,2045,2045,0
|
|
20240328,113900,74082965,2045,2040,2045,2035,315
|
|
20240328,113800,73440345,2040,2040,2040,2040,4
|
|
20240328,113700,73432185,2045,2045,2045,2045,0
|
|
20240328,113600,73432185,2045,2045,2045,2045,1
|
|
20240328,113500,73430140,2035,2035,2035,2035,1
|
|
20240328,113400,73428105,2045,2045,2045,2045,0
|
|
20240328,113300,73428105,2045,2040,2045,2040,100
|
|
20240328,113200,73223620,2045,2045,2045,2045,97
|
|
20240328,113100,73025255,2045,2045,2045,2045,56
|
|
20240328,113000,72910735,2045,2045,2045,2030,2656
|
|
20240328,112900,67479335,2050,2050,2050,2050,1
|
|
20240328,112800,67477285,2045,2030,2050,2030,4221
|
|
20240328,112700,58895275,2040,2035,2040,2035,899
|
|
20240328,112600,57063395,2040,2040,2040,2040,0
|
|
20240328,112500,57063395,2040,2040,2050,2040,18
|
|
20240328,112400,57026665,2040,2045,2045,2040,450
|
|
20240328,112300,56106420,2045,2045,2045,2045,0
|
|
20240328,112200,56106420,2045,2045,2045,2045,0
|
|
20240328,112100,56106420,2045,2045,2045,2045,0
|
|
20240328,112000,56106420,2045,2045,2045,2045,3
|
|
20240328,111900,56100285,2045,2045,2045,2045,0
|
|
20240328,111800,56100285,2045,2045,2045,2045,0
|
|
20240328,111700,56100285,2045,2045,2045,2045,0
|
|
20240328,111600,56100285,2045,2045,2045,2045,0
|
|
20240328,111500,56100285,2045,2045,2045,2045,0
|
|
20240328,111400,56100285,2045,2045,2045,2045,0
|
|
20240328,111300,56100285,2045,2045,2045,2045,0
|
|
20240328,111200,56100285,2045,2045,2045,2045,0
|
|
20240328,111100,56100285,2045,2045,2045,2045,0
|
|
20240328,111000,56100285,2045,2045,2045,2045,0
|
|
20240328,110900,56100285,2045,2045,2045,2045,1
|
|
20240328,110800,56098240,2030,2035,2035,2030,1735
|
|
20240328,110700,52573525,2040,2040,2040,2040,0
|
|
20240328,110600,52573525,2040,2040,2040,2040,0
|
|
20240328,110500,52573525,2040,2040,2040,2040,0
|
|
20240328,110400,52573525,2040,2040,2040,2040,0
|
|
20240328,110300,52573525,2040,2040,2040,2040,0
|
|
20240328,110200,52573525,2040,2050,2050,2040,100
|
|
20240328,110100,52369425,2065,2065,2065,2065,0
|
|
20240328,110000,52369425,2065,2065,2065,2065,10
|
|
20240328,105900,52348775,2060,2060,2060,2060,0
|
|
20240328,105800,52348775,2060,2060,2060,2060,627
|
|
20240328,105700,51057155,2055,2055,2055,2055,0
|
|
20240328,105600,51057155,2055,2055,2055,2055,191
|
|
20240328,105500,50664650,2055,2055,2055,2055,0
|
|
20240328,105400,50664650,2055,2055,2055,2055,0
|
|
20240328,105300,50664650,2055,2055,2055,2055,10
|
|
20240328,105200,50644100,2035,2035,2035,2035,0
|
|
20240328,105100,50644100,2035,2035,2035,2035,0
|
|
20240328,105000,50644100,2035,2040,2040,2035,800
|
|
20240328,104900,49016080,2035,2035,2035,2035,495
|
|
20240328,104800,48008755,2050,2060,2060,2050,33
|
|
20240328,104700,47940825,2060,2060,2060,2060,0
|
|
20240328,104600,47940825,2060,2060,2060,2060,505
|
|
20240328,104500,46900525,2060,2060,2060,2060,0
|
|
20240328,104400,46900525,2060,2055,2060,2055,10
|
|
20240328,104300,46879930,2060,2060,2060,2060,0
|
|
20240328,104200,46879930,2060,2060,2060,2060,0
|
|
20240328,104100,46879930,2060,2060,2060,2060,0
|
|
20240328,104000,46879930,2060,2060,2060,2060,100
|
|
20240328,103900,46673930,2060,2060,2060,2060,0
|
|
20240328,103800,46673930,2060,2050,2060,2035,103
|
|
20240328,103700,46464000,2060,2060,2060,2060,0
|
|
20240328,103600,46464000,2060,2060,2060,2060,0
|
|
20240328,103500,46464000,2060,2050,2060,2045,95
|
|
20240328,103400,46269560,2055,2040,2055,2040,546
|
|
20240328,103300,45147680,2055,2055,2055,2055,0
|
|
20240328,103200,45147680,2055,2040,2055,2035,160
|
|
20240328,103100,44821115,2055,2055,2055,2055,0
|
|
20240328,103000,44821115,2055,2055,2055,2055,0
|
|
20240328,102900,44821115,2055,2055,2055,2055,20
|
|
20240328,102800,44780015,2030,2035,2035,2030,1041
|
|
20240328,102700,42663635,2055,2055,2055,2055,0
|
|
20240328,102600,42663635,2055,2055,2055,2055,0
|
|
20240328,102500,42663635,2055,2055,2055,2055,0
|
|
20240328,102400,42663635,2055,2055,2055,2055,0
|
|
20240328,102300,42663635,2055,2040,2055,2035,711
|
|
20240328,102200,41215575,2040,2045,2045,2040,154
|
|
20240328,102100,40900660,2055,2055,2055,2055,0
|
|
20240328,102000,40900660,2055,2055,2055,2055,0
|
|
20240328,101900,40900660,2055,2055,2055,2055,0
|
|
20240328,101800,40900660,2055,2055,2055,2055,60
|
|
20240328,101700,40777360,2055,2055,2055,2055,0
|
|
20240328,101600,40777360,2055,2055,2055,2055,0
|
|
20240328,101500,40777360,2055,2055,2055,2055,0
|
|
20240328,101400,40777360,2055,2055,2055,2055,0
|
|
20240328,101300,40777360,2055,2050,2055,2050,50
|
|
20240328,101200,40674815,2045,2045,2045,2045,2
|
|
20240328,101100,40670725,2060,2060,2060,2060,0
|
|
20240328,101000,40670725,2060,2060,2060,2060,0
|
|
20240328,100900,40670725,2060,2060,2060,2060,5
|
|
20240328,100800,40660425,2060,2040,2060,2040,51
|
|
20240328,100700,40556365,2040,2065,2065,2040,1411
|
|
20240328,100600,37675185,2065,2055,2065,2055,262
|
|
20240328,100500,37134265,2060,2060,2060,2040,17
|
|
20240328,100400,37099365,2030,2040,2040,2030,9350
|
|
20240328,100300,18104845,2035,2065,2065,2035,2180
|
|
20240328,100200,13645210,2070,2070,2070,2070,15
|
|
20240328,100100,13614160,2065,2065,2065,2065,0
|
|
20240328,100000,13614160,2065,2065,2065,2065,9
|
|
20240328,095900,13595575,2065,2065,2065,2065,0
|
|
20240328,095800,13595575,2065,2065,2065,2065,6
|
|
20240328,095700,13583185,2065,2065,2065,2065,5
|
|
20240328,095600,13572860,2075,2075,2075,2075,10
|
|
20240328,095500,13552110,2075,2075,2075,2075,1
|
|
20240328,095400,13550035,2080,2075,2080,2075,201
|
|
20240328,095300,13132890,2075,2075,2075,2075,153
|
|
20240328,095200,12815415,2075,2070,2075,2070,301
|
|
20240328,095100,12192225,2070,2070,2070,2070,1
|
|
20240328,095000,12190155,2075,2070,2075,2070,150
|
|
20240328,094900,11879610,2075,2075,2075,2075,0
|
|
20240328,094800,11879610,2075,2075,2075,2075,0
|
|
20240328,094700,11879610,2075,2070,2075,2070,150
|
|
20240328,094600,11568860,2060,2060,2060,2060,0
|
|
20240328,094500,11568860,2060,2065,2075,2060,406
|
|
20240328,094400,10729500,2065,2070,2070,2065,5
|
|
20240328,094300,10719155,2070,2070,2070,2070,0
|
|
20240328,094200,10719155,2070,2070,2070,2070,200
|
|
20240328,094100,10305155,2070,2070,2070,2070,0
|
|
20240328,094000,10305155,2070,2070,2070,2070,49
|
|
20240328,093900,10203725,2070,2070,2070,2070,0
|
|
20240328,093800,10203725,2070,2065,2070,2065,10
|
|
20240328,093700,10183030,2070,2070,2070,2070,0
|
|
20240328,093600,10183030,2070,2070,2070,2070,0
|
|
20240328,093500,10183030,2070,2070,2070,2070,0
|
|
20240328,093400,10183030,2070,2070,2070,2070,0
|
|
20240328,093300,10183030,2070,2070,2070,2070,0
|
|
20240328,093200,10183030,2070,2070,2070,2070,70
|
|
20240328,093100,10038130,2075,2075,2075,2075,0
|
|
20240328,093000,10038130,2075,2075,2075,2075,60
|
|
20240328,092900,9913630,2075,2075,2075,2075,0
|
|
20240328,092800,9913630,2075,2075,2075,2075,46
|
|
20240328,092700,9818180,2075,2075,2075,2075,1
|
|
20240328,092600,9816105,2075,2075,2075,2075,100
|
|
20240328,092500,9608605,2070,2070,2070,2070,11
|
|
20240328,092400,9585835,2075,2075,2075,2075,0
|
|
20240328,092300,9585835,2075,2075,2075,2075,47
|
|
20240328,092200,9488310,2075,2075,2075,2075,0
|
|
20240328,092100,9488310,2075,2075,2075,2075,2
|
|
20240328,092000,9484160,2075,2075,2075,2075,0
|
|
20240328,091900,9484160,2075,2070,2075,2070,200
|
|
20240328,091800,9070135,2070,2060,2070,2060,450
|
|
20240328,091700,8141770,2060,2060,2060,2060,0
|
|
20240328,091600,8141770,2060,2060,2060,2060,0
|
|
20240328,091500,8141770,2060,2060,2060,2060,250
|
|
20240328,091400,7626770,2055,2055,2055,2055,0
|
|
20240328,091300,7626770,2055,2050,2055,2050,116
|
|
20240328,091200,7388890,2055,2050,2060,2050,381
|
|
20240328,091100,6606765,2045,2045,2045,2045,30
|
|
20240328,091000,6545415,2050,2050,2050,2050,0
|
|
20240328,090900,6545415,2050,2050,2050,2050,0
|
|
20240328,090800,6545415,2050,2045,2075,2045,298
|
|
20240328,090700,5933060,2045,2045,2045,2045,511
|
|
20240328,090600,4888065,2040,2040,2040,2040,0
|
|
20240328,090500,4888065,2040,2040,2040,2040,0
|
|
20240328,090400,4888065,2040,2045,2045,2040,1047
|
|
20240328,090300,2751960,2040,2040,2040,2040,0
|
|
20240328,090200,2751960,2040,2040,2040,2040,225
|
|
20240328,090100,2292960,2080,2080,2080,2080,10
|
|
20240328,090000,2272160,2030,2005,2030,2005,1132
|