577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,183300,32056663493,2055,2055,2055,2055,0
|
|
20240325,183200,32056663493,2055,2055,2055,2055,0
|
|
20240325,183100,32056663493,2055,2055,2055,2055,0
|
|
20240325,183000,32056663493,2055,2055,2055,2055,0
|
|
20240325,182900,32056663493,2055,2055,2055,2055,0
|
|
20240325,182800,32056663493,2055,2055,2055,2055,0
|
|
20240325,182700,32056663493,2055,2055,2055,2055,0
|
|
20240325,182600,32056663493,2055,2055,2055,2055,0
|
|
20240325,182500,32056663493,2055,2055,2055,2055,0
|
|
20240325,182400,32056663493,2055,2055,2055,2055,0
|
|
20240325,182300,32056663493,2055,2055,2055,2055,0
|
|
20240325,182200,32056663493,2055,2055,2055,2055,0
|
|
20240325,182100,32056663493,2055,2055,2055,2055,0
|
|
20240325,182000,32056663493,2055,2055,2055,2055,0
|
|
20240325,181900,32056663493,2055,2055,2055,2055,0
|
|
20240325,181800,32056663493,2055,2055,2055,2055,0
|
|
20240325,181700,32056663493,2055,2055,2055,2055,0
|
|
20240325,181600,32056663493,2055,2055,2055,2055,0
|
|
20240325,181500,32056663493,2055,2055,2055,2055,0
|
|
20240325,181400,32056663493,2055,2055,2055,2055,0
|
|
20240325,181300,32056663493,2055,2055,2055,2055,0
|
|
20240325,181200,32056663493,2055,2055,2055,2055,0
|
|
20240325,181100,32056663493,2055,2055,2055,2055,0
|
|
20240325,181000,32056663493,2055,2055,2055,2055,0
|
|
20240325,180900,32056663493,2055,2055,2055,2055,0
|
|
20240325,180800,32056663493,2055,2055,2055,2055,0
|
|
20240325,180700,32056663493,2055,2055,2055,2055,0
|
|
20240325,180600,32056663493,2055,2055,2055,2055,0
|
|
20240325,180500,32056663493,2055,2055,2055,2055,0
|
|
20240325,180400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,180300,32056663493,2055,2055,2055,2055,0
|
|
20240325,180200,32056663493,2055,2055,2055,2055,0
|
|
20240325,180100,32056663493,2055,2055,2055,2055,0
|
|
20240325,180000,32056663493,2055,2055,2055,2055,0
|
|
20240325,175900,32056663493,2055,2055,2055,2055,0
|
|
20240325,175800,32056663493,2055,2055,2055,2055,0
|
|
20240325,175700,32056663493,2055,2055,2055,2055,0
|
|
20240325,175600,32056663493,2055,2055,2055,2055,0
|
|
20240325,175500,32056663493,2055,2055,2055,2055,0
|
|
20240325,175400,32056663493,2055,2055,2055,2055,0
|
|
20240325,175300,32056663493,2055,2055,2055,2055,0
|
|
20240325,175200,32056663493,2055,2055,2055,2055,0
|
|
20240325,175100,32056663493,2055,2055,2055,2055,0
|
|
20240325,175000,32056663493,2055,2055,2055,2055,0
|
|
20240325,174900,32056663493,2055,2055,2055,2055,0
|
|
20240325,174800,32056663493,2055,2055,2055,2055,0
|
|
20240325,174700,32056663493,2055,2055,2055,2055,0
|
|
20240325,174600,32056663493,2055,2055,2055,2055,0
|
|
20240325,174500,32056663493,2055,2055,2055,2055,0
|
|
20240325,174400,32056663493,2055,2055,2055,2055,0
|
|
20240325,174300,32056663493,2055,2055,2055,2055,0
|
|
20240325,174200,32056663493,2055,2055,2055,2055,0
|
|
20240325,174100,32056663493,2055,2055,2055,2055,0
|
|
20240325,174000,32056663493,2055,2055,2055,2055,0
|
|
20240325,173900,32056663493,2055,2055,2055,2055,0
|
|
20240325,173800,32056663493,2055,2055,2055,2055,0
|
|
20240325,173700,32056663493,2055,2055,2055,2055,0
|
|
20240325,173600,32056663493,2055,2055,2055,2055,0
|
|
20240325,173500,32056663493,2055,2055,2055,2055,0
|
|
20240325,173400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,173300,32056663493,2055,2055,2055,2055,0
|
|
20240325,173200,32056663493,2055,2055,2055,2055,0
|
|
20240325,173100,32056663493,2055,2055,2055,2055,0
|
|
20240325,173000,32056663493,2055,2055,2055,2055,0
|
|
20240325,172900,32056663493,2055,2055,2055,2055,0
|
|
20240325,172800,32056663493,2055,2055,2055,2055,0
|
|
20240325,172700,32056663493,2055,2055,2055,2055,0
|
|
20240325,172600,32056663493,2055,2055,2055,2055,0
|
|
20240325,172500,32056663493,2055,2055,2055,2055,0
|
|
20240325,172400,32056663493,2055,2055,2055,2055,0
|
|
20240325,172300,32056663493,2055,2055,2055,2055,0
|
|
20240325,172200,32056663493,2055,2055,2055,2055,0
|
|
20240325,172100,32056663493,2055,2055,2055,2055,0
|
|
20240325,172000,32056663493,2055,2055,2055,2055,0
|
|
20240325,171900,32056663493,2055,2055,2055,2055,0
|
|
20240325,171800,32056663493,2055,2055,2055,2055,0
|
|
20240325,171700,32056663493,2055,2055,2055,2055,0
|
|
20240325,171600,32056663493,2055,2055,2055,2055,0
|
|
20240325,171500,32056663493,2055,2055,2055,2055,0
|
|
20240325,171400,32056663493,2055,2055,2055,2055,0
|
|
20240325,171300,32056663493,2055,2055,2055,2055,0
|
|
20240325,171200,32056663493,2055,2055,2055,2055,0
|
|
20240325,171100,32056663493,2055,2055,2055,2055,0
|
|
20240325,171000,32056663493,2055,2055,2055,2055,0
|
|
20240325,170900,32056663493,2055,2055,2055,2055,0
|
|
20240325,170800,32056663493,2055,2055,2055,2055,0
|
|
20240325,170700,32056663493,2055,2055,2055,2055,0
|
|
20240325,170600,32056663493,2055,2055,2055,2055,0
|
|
20240325,170500,32056663493,2055,2055,2055,2055,0
|
|
20240325,170400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,170300,32056663493,2055,2055,2055,2055,0
|
|
20240325,170200,32056663493,2055,2055,2055,2055,0
|
|
20240325,170100,32056663493,2055,2055,2055,2055,0
|
|
20240325,170000,32056663493,2055,2055,2055,2055,0
|
|
20240325,165900,32056663493,2055,2055,2055,2055,0
|
|
20240325,165800,32056663493,2055,2055,2055,2055,0
|
|
20240325,165700,32056663493,2055,2055,2055,2055,0
|
|
20240325,165600,32056663493,2055,2055,2055,2055,0
|
|
20240325,165500,32056663493,2055,2055,2055,2055,0
|
|
20240325,165400,32056663493,2055,2055,2055,2055,0
|
|
20240325,165300,32056663493,2055,2055,2055,2055,0
|
|
20240325,165200,32056663493,2055,2055,2055,2055,0
|
|
20240325,165100,32056663493,2055,2055,2055,2055,0
|
|
20240325,165000,32056663493,2055,2055,2055,2055,0
|
|
20240325,164900,32056663493,2055,2055,2055,2055,0
|
|
20240325,164800,32056663493,2055,2055,2055,2055,0
|
|
20240325,164700,32056663493,2055,2055,2055,2055,0
|
|
20240325,164600,32056663493,2055,2055,2055,2055,0
|
|
20240325,164500,32056663493,2055,2055,2055,2055,0
|
|
20240325,164400,32056663493,2055,2055,2055,2055,0
|
|
20240325,164300,32056663493,2055,2055,2055,2055,0
|
|
20240325,164200,32056663493,2055,2055,2055,2055,0
|
|
20240325,164100,32056663493,2055,2055,2055,2055,0
|
|
20240325,164000,32056663493,2055,2055,2055,2055,0
|
|
20240325,163900,32056663493,2055,2055,2055,2055,0
|
|
20240325,163800,32056663493,2055,2055,2055,2055,0
|
|
20240325,163700,32056663493,2055,2055,2055,2055,0
|
|
20240325,163600,32056663493,2055,2055,2055,2055,0
|
|
20240325,163500,32056663493,2055,2055,2055,2055,0
|
|
20240325,163400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,163300,32056663493,2055,2055,2055,2055,0
|
|
20240325,163200,32056663493,2055,2055,2055,2055,0
|
|
20240325,163100,32056663493,2055,2055,2055,2055,0
|
|
20240325,163000,32056663493,2055,2055,2055,2055,0
|
|
20240325,162900,32056663493,2055,2055,2055,2055,0
|
|
20240325,162800,32056663493,2055,2055,2055,2055,0
|
|
20240325,162700,32056663493,2055,2055,2055,2055,0
|
|
20240325,162600,32056663493,2055,2055,2055,2055,0
|
|
20240325,162500,32056663493,2055,2055,2055,2055,0
|
|
20240325,162400,32056663493,2055,2055,2055,2055,0
|
|
20240325,162300,32056663493,2055,2055,2055,2055,0
|
|
20240325,162200,32056663493,2055,2055,2055,2055,0
|
|
20240325,162100,32056663493,2055,2055,2055,2055,0
|
|
20240325,162000,32056663493,2055,2055,2055,2055,0
|
|
20240325,161900,32056663493,2055,2055,2055,2055,0
|
|
20240325,161800,32056663493,2055,2055,2055,2055,0
|
|
20240325,161700,32056663493,2055,2055,2055,2055,0
|
|
20240325,161600,32056663493,2055,2055,2055,2055,0
|
|
20240325,161500,32056663493,2055,2055,2055,2055,0
|
|
20240325,161400,32056663493,2055,2055,2055,2055,0
|
|
20240325,161300,32056663493,2055,2055,2055,2055,0
|
|
20240325,161200,32056663493,2055,2055,2055,2055,0
|
|
20240325,161100,32056663493,2055,2055,2055,2055,0
|
|
20240325,161000,32056663493,2055,2055,2055,2055,0
|
|
20240325,160900,32056663493,2055,2055,2055,2055,0
|
|
20240325,160800,32056663493,2055,2055,2055,2055,0
|
|
20240325,160700,32056663493,2055,2055,2055,2055,0
|
|
20240325,160600,32056663493,2055,2055,2055,2055,0
|
|
20240325,160500,32056663493,2055,2055,2055,2055,0
|
|
20240325,160400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,160300,32056663493,2055,2055,2055,2055,0
|
|
20240325,160200,32056663493,2055,2055,2055,2055,0
|
|
20240325,160100,32056663493,2055,2055,2055,2055,0
|
|
20240325,160000,32056663493,2055,2055,2055,2055,0
|
|
20240325,155900,32056663493,2055,2055,2055,2055,0
|
|
20240325,155800,32056663493,2055,2055,2055,2055,0
|
|
20240325,155700,32056663493,2055,2055,2055,2055,0
|
|
20240325,155600,32056663493,2055,2055,2055,2055,0
|
|
20240325,155500,32056663493,2055,2055,2055,2055,0
|
|
20240325,155400,32056663493,2055,2055,2055,2055,0
|
|
20240325,155300,32056663493,2055,2055,2055,2055,0
|
|
20240325,155200,32056663493,2055,2055,2055,2055,0
|
|
20240325,155100,32056663493,2055,2055,2055,2055,0
|
|
20240325,155000,32056663493,2055,2055,2055,2055,0
|
|
20240325,154900,32056663493,2055,2055,2055,2055,0
|
|
20240325,154800,32056663493,2055,2055,2055,2055,0
|
|
20240325,154700,32056663493,2055,2055,2055,2055,0
|
|
20240325,154600,32056663493,2055,2055,2055,2055,0
|
|
20240325,154500,32056663493,2055,2055,2055,2055,0
|
|
20240325,154400,32056663493,2055,2055,2055,2055,0
|
|
20240325,154300,32056663493,2055,2055,2055,2055,0
|
|
20240325,154200,32056663493,2055,2055,2055,2055,0
|
|
20240325,154100,32056663493,2055,2055,2055,2055,0
|
|
20240325,154000,32056663493,2055,2055,2055,2055,0
|
|
20240325,153900,32056663493,2055,2055,2055,2055,0
|
|
20240325,153800,32056663493,2055,2055,2055,2055,0
|
|
20240325,153700,32056663493,2055,2055,2055,2055,0
|
|
20240325,153600,32056663493,2055,2055,2055,2055,0
|
|
20240325,153500,32056663493,2055,2055,2055,2055,0
|
|
20240325,153400,32056663493,2055,2055,2055,2055,104796
|
|
20240325,153300,32056663493,2055,2055,2055,2055,0
|
|
20240325,153200,32056663493,2055,2055,2055,2055,0
|
|
20240325,153100,32056663493,2055,2055,2055,2055,0
|
|
20240325,153000,32056663493,2055,2055,2055,2055,104796
|
|
20240325,152900,31841307713,2055,2055,2055,2055,0
|
|
20240325,152800,31841307713,2055,2055,2055,2055,0
|
|
20240325,152700,31841307713,2055,2055,2055,2055,0
|
|
20240325,152600,31841307713,2055,2055,2055,2055,0
|
|
20240325,152500,31841307713,2055,2055,2055,2055,0
|
|
20240325,152400,31841307713,2055,2055,2055,2055,0
|
|
20240325,152300,31841307713,2055,2055,2055,2055,0
|
|
20240325,152200,31841307713,2055,2055,2055,2055,0
|
|
20240325,152100,31841307713,2055,2055,2055,2055,0
|
|
20240325,152000,31841307713,2055,2055,2055,2055,0
|
|
20240325,151900,31841307713,2055,2055,2060,2050,46569
|
|
20240325,151800,31745597483,2055,2055,2055,2050,26298
|
|
20240325,151700,31691653828,2050,2050,2055,2050,27335
|
|
20240325,151600,31635542968,2055,2055,2060,2050,24661
|
|
20240325,151500,31584858443,2060,2060,2060,2055,24105
|
|
20240325,151400,31535317693,2055,2060,2060,2055,13999
|
|
20240325,151300,31506548958,2055,2060,2060,2055,31529
|
|
20240325,151200,31441734728,2060,2055,2060,2050,22081
|
|
20240325,151100,31396348943,2050,2060,2060,2050,30062
|
|
20240325,151000,31334584713,2060,2060,2060,2055,15268
|
|
20240325,150900,31303172963,2060,2055,2060,2055,18483
|
|
20240325,150800,31265156723,2055,2060,2065,2055,11625
|
|
20240325,150700,31241223803,2060,2055,2060,2055,7958
|
|
20240325,150600,31224838163,2055,2055,2060,2055,22693
|
|
20240325,150500,31178199043,2060,2055,2060,2055,13487
|
|
20240325,150400,31150442023,2060,2055,2060,2055,7348
|
|
20240325,150300,31135317558,2060,2055,2065,2055,8125
|
|
20240325,150200,31118583228,2065,2060,2065,2055,44440
|
|
20240325,150100,31027000193,2065,2060,2065,2060,8488
|
|
20240325,150000,31009481283,2065,2060,2065,2060,3176
|
|
20240325,145900,31002932598,2060,2065,2065,2060,6019
|
|
20240325,145800,30990526578,2065,2050,2065,2050,25752
|
|
20240325,145700,30937586718,2055,2060,2060,2050,38602
|
|
20240325,145600,30858233058,2060,2060,2060,2055,15187
|
|
20240325,145500,30826966898,2060,2060,2060,2055,55838
|
|
20240325,145400,30711964918,2060,2065,2065,2060,3763
|
|
20240325,145300,30704209738,2060,2065,2065,2060,9397
|
|
20240325,145200,30684832873,2065,2060,2065,2060,5247
|
|
20240325,145100,30674004988,2060,2060,2070,2060,7036
|
|
20240325,145000,30659490368,2060,2070,2070,2060,25904
|
|
20240325,144900,30605989303,2070,2075,2075,2065,9681
|
|
20240325,144800,30585961928,2075,2075,2080,2065,39847
|
|
20240325,144700,30503388858,2075,2070,2075,2070,2727
|
|
20240325,144600,30497732398,2075,2060,2075,2060,41137
|
|
20240325,144500,30412752308,2065,2065,2065,2060,2244
|
|
20240325,144400,30408119483,2065,2060,2065,2060,1853
|
|
20240325,144300,30404296498,2060,2060,2065,2060,2549
|
|
20240325,144200,30399045443,2060,2065,2065,2060,8162
|
|
20240325,144100,30382221013,2065,2065,2065,2060,3271
|
|
20240325,144000,30375472308,2065,2060,2065,2060,33940
|
|
20240325,143900,30305541183,2065,2070,2070,2060,11591
|
|
20240325,143800,30281616153,2065,2070,2070,2065,11829
|
|
20240325,143700,30257189013,2070,2070,2070,2065,4765
|
|
20240325,143600,30247343818,2070,2070,2070,2065,17723
|
|
20240325,143500,30210728773,2070,2070,2070,2065,17697
|
|
20240325,143400,30174175928,2070,2075,2075,2070,29379
|
|
20240325,143300,30113261323,2075,2070,2075,2070,29770
|
|
20240325,143200,30051636353,2070,2070,2075,2070,16039
|
|
20240325,143100,30018410613,2070,2075,2075,2070,6745
|
|
20240325,143000,30004426683,2075,2075,2075,2070,16463
|
|
20240325,142900,29970341573,2070,2075,2080,2070,50612
|
|
20240325,142800,29865438318,2075,2075,2080,2075,6047
|
|
20240325,142700,29852888283,2075,2075,2080,2070,21867
|
|
20240325,142600,29807547998,2080,2085,2085,2070,62927
|
|
20240325,142500,29676782578,2080,2085,2090,2080,6035
|
|
20240325,142400,29664212138,2085,2095,2095,2080,23016
|
|
20240325,142300,29616152743,2095,2095,2100,2090,39588
|
|
20240325,142200,29533280803,2100,2095,2100,2090,32970
|
|
20240325,142100,29464126038,2095,2090,2095,2085,20934
|
|
20240325,142000,29420380523,2090,2085,2090,2080,36994
|
|
20240325,141900,29343302113,2090,2100,2105,2085,65184
|
|
20240325,141800,29206805808,2105,2115,2120,2100,95352
|
|
20240325,141700,29005552428,2120,2110,2125,2110,139413
|
|
20240325,141600,28710058673,2115,2110,2115,2105,144528
|
|
20240325,141500,28404954703,2110,2085,2115,2085,184499
|
|
20240325,141400,28017453148,2090,2090,2095,2085,30442
|
|
20240325,141300,27953831588,2095,2090,2095,2085,56094
|
|
20240325,141200,27836531838,2080,2075,2085,2075,53437
|
|
20240325,141100,27725350593,2075,2075,2080,2070,30516
|
|
20240325,141000,27662007483,2080,2080,2080,2070,20015
|
|
20240325,140900,27620483213,2080,2085,2085,2075,22301
|
|
20240325,140800,27574092953,2080,2080,2085,2075,21830
|
|
20240325,140700,27528657828,2080,2090,2090,2075,29682
|
|
20240325,140600,27466803823,2090,2085,2090,2080,41955
|
|
20240325,140500,27379271248,2085,2075,2085,2070,23705
|
|
20240325,140400,27330073268,2075,2070,2075,2065,30863
|
|
20240325,140300,27266202718,2070,2065,2070,2065,17328
|
|
20240325,140200,27230401348,2070,2070,2070,2065,4565
|
|
20240325,140100,27220954083,2070,2070,2075,2060,33558
|
|
20240325,140000,27151605268,2070,2085,2085,2070,33364
|
|
20240325,135900,27082267808,2085,2090,2095,2080,74509
|
|
20240325,135800,26926772888,2090,2080,2090,2075,84367
|
|
20240325,135700,26750988463,2080,2060,2080,2060,64455
|
|
20240325,135600,26617541028,2060,2060,2065,2055,21013
|
|
20240325,135500,26574235113,2060,2055,2060,2055,3655
|
|
20240325,135400,26566723978,2055,2055,2060,2055,2819
|
|
20240325,135300,26560920033,2060,2055,2060,2050,35575
|
|
20240325,135200,26487796618,2055,2055,2055,2050,4426
|
|
20240325,135100,26478723208,2055,2050,2055,2050,5708
|
|
20240325,135000,26467021668,2055,2060,2060,2055,3788
|
|
20240325,134900,26459236783,2060,2055,2060,2050,17431
|
|
20240325,134800,26423415953,2055,2055,2060,2055,18886
|
|
20240325,134700,26384599588,2060,2060,2060,2055,9621
|
|
20240325,134600,26364798228,2055,2060,2065,2055,14120
|
|
20240325,134500,26335707913,2060,2060,2065,2060,2896
|
|
20240325,134400,26329741418,2060,2060,2060,2060,26955
|
|
20240325,134300,26274214118,2055,2060,2060,2055,9407
|
|
20240325,134200,26254863643,2060,2065,2065,2055,5646
|
|
20240325,134100,26243232763,2065,2055,2065,2055,12752
|
|
20240325,134000,26216983793,2055,2060,2060,2055,6363
|
|
20240325,133900,26203888728,2060,2060,2060,2055,11578
|
|
20240325,133800,26180039678,2060,2060,2060,2055,7953
|
|
20240325,133700,26163690683,2060,2060,2060,2055,8417
|
|
20240325,133600,26146362313,2060,2060,2060,2055,5063
|
|
20240325,133500,26135933558,2060,2060,2060,2055,7734
|
|
20240325,133400,26120004023,2060,2060,2060,2055,13271
|
|
20240325,133300,26092681938,2055,2055,2060,2050,39878
|
|
20240325,133200,26010804213,2055,2055,2055,2050,13745
|
|
20240325,133100,25982578538,2050,2050,2055,2050,20004
|
|
20240325,133000,25941570328,2050,2055,2055,2050,42750
|
|
20240325,132900,25853931048,2050,2055,2055,2050,2089
|
|
20240325,132800,25849646093,2055,2050,2055,2050,5285
|
|
20240325,132700,25838808163,2050,2065,2065,2050,23160
|
|
20240325,132600,25791208113,2065,2060,2065,2055,34423
|
|
20240325,132500,25720295633,2060,2060,2065,2060,14453
|
|
20240325,132400,25690484028,2060,2065,2065,2060,9135
|
|
20240325,132300,25671663458,2060,2065,2065,2060,3077
|
|
20240325,132200,25665319388,2065,2070,2070,2060,10242
|
|
20240325,132100,25644174388,2070,2070,2070,2060,5339
|
|
20240325,132000,25633150468,2070,2070,2070,2060,12000
|
|
20240325,131900,25608374758,2070,2070,2070,2065,2022
|
|
20240325,131800,25604189293,2070,2060,2070,2060,17722
|
|
20240325,131700,25567594443,2060,2065,2065,2060,4025
|
|
20240325,131600,25559284093,2065,2065,2070,2060,10817
|
|
20240325,131500,25536959043,2070,2065,2070,2060,20652
|
|
20240325,131400,25494303433,2065,2065,2070,2060,3303
|
|
20240325,131300,25487484163,2070,2070,2070,2065,57165
|
|
20240325,131200,25369340558,2070,2070,2070,2065,9538
|
|
20240325,131100,25349597313,2070,2070,2070,2065,3383
|
|
20240325,131000,25342605263,2070,2065,2070,2060,5284
|
|
20240325,130900,25331692973,2065,2070,2070,2060,17620
|
|
20240325,130800,25295308848,2070,2060,2070,2055,18063
|
|
20240325,130700,25258023853,2055,2065,2065,2055,2691
|
|
20240325,130600,25252480933,2065,2060,2065,2055,11767
|
|
20240325,130500,25228243958,2060,2055,2060,2055,12653
|
|
20240325,130400,25202187528,2060,2060,2060,2055,3110
|
|
20240325,130300,25195792483,2060,2060,2065,2055,25577
|
|
20240325,130200,25143163808,2060,2055,2060,2050,55233
|
|
20240325,130100,25029508583,2050,2060,2060,2050,21312
|
|
20240325,130000,24985711068,2055,2060,2060,2055,6024
|
|
20240325,125900,24973308913,2055,2060,2060,2055,8433
|
|
20240325,125800,24955938818,2055,2055,2060,2050,4614
|
|
20240325,125700,24946459643,2055,2055,2060,2050,9923
|
|
20240325,125600,24926082953,2055,2050,2060,2045,30733
|
|
20240325,125500,24863003788,2045,2045,2050,2040,8695
|
|
20240325,125400,24845223258,2035,2040,2045,2035,19962
|
|
20240325,125300,24804458438,2040,2040,2040,2030,5334
|
|
20240325,125200,24793590953,2040,2035,2040,2025,19066
|
|
20240325,125100,24754819953,2035,2025,2035,2020,18259
|
|
20240325,125000,24717768723,2025,2030,2035,2025,23211
|
|
20240325,124900,24670744208,2030,2030,2035,2030,9118
|
|
20240325,124800,24652219438,2035,2035,2035,2030,6559
|
|
20240325,124700,24638899113,2035,2035,2035,2030,21390
|
|
20240325,124600,24595466458,2030,2030,2035,2030,5667
|
|
20240325,124500,24583959973,2030,2035,2035,2030,16868
|
|
20240325,124400,24549705493,2035,2035,2035,2030,1976
|
|
20240325,124300,24545686918,2035,2035,2040,2035,18974
|
|
20240325,124200,24507057313,2035,2035,2040,2035,15859
|
|
20240325,124100,24474770083,2040,2035,2040,2035,4549
|
|
20240325,124000,24465509508,2040,2040,2040,2035,3402
|
|
20240325,123900,24458586253,2040,2040,2040,2035,3793
|
|
20240325,123800,24450860283,2035,2040,2040,2035,2518
|
|
20240325,123700,24445735308,2035,2035,2040,2035,1564
|
|
20240325,123600,24442552233,2035,2035,2040,2035,8907
|
|
20240325,123500,24424409318,2040,2040,2040,2035,14200
|
|
20240325,123400,24395506898,2040,2040,2040,2035,1790
|
|
20240325,123300,24391856143,2035,2035,2040,2035,9633
|
|
20240325,123200,24372216423,2035,2040,2040,2035,6015
|
|
20240325,123100,24359954273,2040,2040,2040,2035,4775
|
|
20240325,123000,24350228923,2035,2040,2040,2035,7832
|
|
20240325,122900,24334288368,2035,2040,2040,2035,3471
|
|
20240325,122800,24327217888,2035,2035,2040,2035,3023
|
|
20240325,122700,24321064873,2035,2040,2040,2030,5767
|
|
20240325,122600,24309332783,2040,2030,2040,2025,27950
|
|
20240325,122500,24252552248,2030,2040,2040,2030,21477
|
|
20240325,122400,24208920073,2035,2040,2040,2030,20563
|
|
20240325,122300,24167091578,2035,2030,2040,2025,53889
|
|
20240325,122200,24057642498,2030,2040,2050,2030,58656
|
|
20240325,122100,23938160378,2040,2055,2055,2040,47087
|
|
20240325,122000,23841715428,2055,2060,2060,2055,24359
|
|
20240325,121900,23791632528,2060,2055,2060,2055,6584
|
|
20240325,121800,23778101213,2055,2060,2060,2055,4894
|
|
20240325,121700,23768037133,2060,2055,2060,2055,27635
|
|
20240325,121600,23711131628,2055,2060,2060,2055,7305
|
|
20240325,121500,23696108128,2055,2060,2060,2055,21571
|
|
20240325,121400,23651700598,2060,2060,2060,2055,14257
|
|
20240325,121300,23622336608,2055,2060,2065,2055,31252
|
|
20240325,121200,23557944248,2060,2060,2065,2060,5398
|
|
20240325,121100,23546816508,2060,2065,2065,2060,9663
|
|
20240325,121000,23526879413,2065,2065,2065,2060,20102
|
|
20240325,120900,23485413863,2065,2065,2065,2060,5812
|
|
20240325,120800,23473423728,2060,2055,2065,2050,35335
|
|
20240325,120700,23400680153,2055,2050,2055,2045,51135
|
|
20240325,120600,23295964248,2050,2050,2055,2045,24153
|
|
20240325,120500,23246532893,2050,2055,2055,2050,80623
|
|
20240325,120400,23081225223,2055,2055,2055,2050,33576
|
|
20240325,120300,23012339678,2055,2055,2060,2050,51995
|
|
20240325,120200,22905591538,2055,2060,2060,2055,18855
|
|
20240325,120100,22866837758,2060,2055,2060,2055,13307
|
|
20240325,120000,22839452343,2060,2065,2065,2055,28606
|
|
20240325,115900,22780511558,2065,2060,2065,2055,12359
|
|
20240325,115800,22755025688,2055,2055,2065,2055,12966
|
|
20240325,115700,22728315068,2055,2060,2060,2050,87757
|
|
20240325,115600,22547771338,2065,2060,2065,2060,12886
|
|
20240325,115500,22521207983,2065,2065,2065,2060,10124
|
|
20240325,115400,22500323653,2060,2065,2070,2060,21974
|
|
20240325,115300,22454947723,2060,2065,2070,2060,11117
|
|
20240325,115200,22432022103,2060,2065,2065,2055,33211
|
|
20240325,115100,22363557533,2065,2065,2070,2055,50301
|
|
20240325,115000,22259732958,2065,2060,2065,2055,24126
|
|
20240325,114900,22210033073,2060,2055,2060,2050,102883
|
|
20240325,114800,21998473883,2050,2055,2060,2050,55078
|
|
20240325,114700,21885256743,2055,2060,2065,2050,71509
|
|
20240325,114600,21738251953,2060,2085,2085,2060,125588
|
|
20240325,114500,21478072938,2085,2080,2085,2075,48169
|
|
20240325,114400,21377811333,2085,2080,2085,2075,50034
|
|
20240325,114300,21273679628,2080,2075,2080,2065,84794
|
|
20240325,114200,21097831583,2075,2085,2095,2070,103457
|
|
20240325,114100,20882718033,2085,2105,2105,2075,174347
|
|
20240325,114000,20518130403,2095,2075,2100,2075,134237
|
|
20240325,113900,20237563633,2080,2120,2120,2070,305050
|
|
20240325,113800,19597507638,2120,2140,2150,2100,501960
|
|
20240325,113700,18534167488,2140,2085,2150,2080,467925
|
|
20240325,113600,17543961283,2085,2060,2090,2055,116725
|
|
20240325,113500,17302698578,2060,2060,2060,2050,70970
|
|
20240325,113400,17156899093,2060,2050,2060,2045,64497
|
|
20240325,113300,17024270663,2050,2050,2060,2045,116732
|
|
20240325,113200,16784719073,2045,2045,2050,2040,46962
|
|
20240325,113100,16688602708,2040,2030,2040,2025,37671
|
|
20240325,113000,16611959288,2030,2030,2030,2020,17713
|
|
20240325,112900,16576072628,2025,2030,2030,2025,9825
|
|
20240325,112800,16556164688,2025,2025,2030,2020,8490
|
|
20240325,112700,16538977423,2025,2020,2025,2020,17235
|
|
20240325,112600,16504080138,2025,2020,2025,2015,22844
|
|
20240325,112500,16457944898,2020,2020,2025,2020,9984
|
|
20240325,112400,16437731518,2020,2025,2025,2020,5473
|
|
20240325,112300,16426651768,2020,2020,2025,2015,3949
|
|
20240325,112200,16418677788,2015,2025,2030,2015,13733
|
|
20240325,112100,16390881983,2030,2005,2030,2005,155778
|
|
20240325,112000,16076848248,2010,2010,2010,2005,9428
|
|
20240325,111900,16057903208,2010,2005,2010,2005,10713
|
|
20240325,111800,16036421893,2005,2005,2010,2005,898
|
|
20240325,111700,16034620328,2005,2005,2010,2005,3245
|
|
20240325,111600,16028104898,2005,2010,2010,2005,914
|
|
20240325,111500,16026270388,2005,2005,2010,2005,4867
|
|
20240325,111400,16016510938,2010,2005,2010,2005,2323
|
|
20240325,111300,16011851218,2005,2010,2010,2005,6602
|
|
20240325,111200,15998612398,2005,2005,2010,2005,14645
|
|
20240325,111100,15969243123,2010,2010,2010,2005,5836
|
|
20240325,111000,15957526618,2010,2005,2010,2000,6523
|
|
20240325,110900,15944447973,2005,2005,2005,2000,3844
|
|
20240325,110800,15936741303,2005,2005,2010,2000,10485
|
|
20240325,110700,15915736593,2005,2005,2010,2000,2282
|
|
20240325,110600,15911162833,2000,2005,2005,2000,8091
|
|
20240325,110500,15894961013,2005,2005,2005,2000,3190
|
|
20240325,110400,15888566928,2005,2005,2005,2000,7045
|
|
20240325,110300,15874448093,2005,2010,2010,2000,15922
|
|
20240325,110200,15842536468,2005,2010,2010,2005,23772
|
|
20240325,110100,15794873518,2005,2005,2010,2005,2640
|
|
20240325,110000,15789574508,2005,2010,2010,2005,4253
|
|
20240325,105900,15781043013,2005,2010,2010,2005,4398
|
|
20240325,105800,15772223468,2010,2010,2010,2005,3082
|
|
20240325,105700,15766041708,2010,2005,2010,2005,5390
|
|
20240325,105600,15755229723,2005,2010,2010,2005,5599
|
|
20240325,105500,15743987913,2010,2010,2015,2005,13511
|
|
20240325,105400,15716830593,2010,2010,2015,2010,11168
|
|
20240325,105300,15694382848,2010,2015,2015,2010,3992
|
|
20240325,105200,15686351213,2015,2015,2015,2010,4770
|
|
20240325,105100,15676756493,2010,2010,2015,2010,4304
|
|
20240325,105000,15668105403,2010,2015,2015,2010,1575
|
|
20240325,104900,15664938333,2010,2015,2015,2010,2309
|
|
20240325,104800,15660293173,2010,2010,2015,2010,3235
|
|
20240325,104700,15653790783,2010,2010,2015,2010,3094
|
|
20240325,104600,15647562718,2015,2010,2015,2010,2437
|
|
20240325,104500,15642661673,2015,2015,2015,2010,1690
|
|
20240325,104400,15639258123,2015,2015,2015,2010,6285
|
|
20240325,104300,15626594848,2015,2015,2015,2010,10916
|
|
20240325,104200,15604605308,2010,2010,2015,2005,11838
|
|
20240325,104100,15580818123,2010,2010,2015,2005,19431
|
|
20240325,104000,15541799738,2010,2010,2015,2010,3319
|
|
20240325,103900,15535128178,2005,2015,2015,2005,11954
|
|
20240325,103800,15511137188,2010,2010,2015,2005,18624
|
|
20240325,103700,15473741598,2005,2005,2010,2005,8783
|
|
20240325,103600,15456119708,2005,2005,2010,2005,12237
|
|
20240325,103500,15431584473,2005,2010,2010,2005,11054
|
|
20240325,103400,15409409523,2010,2010,2010,2005,6330
|
|
20240325,103300,15396687763,2010,2015,2015,2010,8786
|
|
20240325,103200,15379025938,2015,2015,2015,2010,2275
|
|
20240325,103100,15374449578,2015,2010,2015,2010,4921
|
|
20240325,103000,15364547268,2005,2010,2015,2005,14190
|
|
20240325,102900,15336059193,2010,2005,2015,2005,44672
|
|
20240325,102800,15246313883,2005,2010,2010,2005,4423
|
|
20240325,102700,15237425408,2010,2005,2010,2005,6799
|
|
20240325,102600,15223774143,2010,2010,2010,2005,2724
|
|
20240325,102500,15218310503,2010,2010,2010,2005,5013
|
|
20240325,102400,15208245033,2010,2005,2010,2005,6225
|
|
20240325,102300,15195746928,2005,2005,2010,2005,8815
|
|
20240325,102200,15178047858,2005,2005,2010,2005,5211
|
|
20240325,102100,15167588023,2005,2005,2010,2000,9048
|
|
20240325,102000,15149458978,2000,2000,2005,2000,9048
|
|
20240325,101900,15131361058,2000,2005,2010,2000,15862
|
|
20240325,101800,15099600478,2005,2000,2005,2000,9291
|
|
20240325,101700,15080981683,2000,1999,2000,1999,31681
|
|
20240325,101600,15017625412,1999,2000,2005,1999,18970
|
|
20240325,101500,14979685444,2000,2010,2010,2000,24506
|
|
20240325,101400,14930648004,2005,2005,2010,2000,12482
|
|
20240325,101300,14905639619,2005,2020,2025,2000,95073
|
|
20240325,101200,14714566344,2020,2015,2020,2010,33445
|
|
20240325,101100,14647115289,2020,2010,2025,2005,99663
|
|
20240325,101000,14446151259,2010,2010,2015,2005,31998
|
|
20240325,100900,14381838854,2010,2010,2010,2005,34820
|
|
20240325,100800,14311880344,2010,1993,2010,1992,94974
|
|
20240325,100700,14122032061,1993,1991,1993,1991,9644
|
|
20240325,100600,14102821782,1990,1990,1992,1989,10404
|
|
20240325,100500,14082119572,1989,1986,1990,1982,37484
|
|
20240325,100400,14007651397,1985,1987,1989,1982,21692
|
|
20240325,100300,13964577316,1987,1984,1990,1981,35337
|
|
20240325,100200,13894468646,1984,1995,1995,1982,109783
|
|
20240325,100100,13676155258,1995,1998,1998,1995,70892
|
|
20240325,100000,13534691329,1997,1999,1999,1997,8839
|
|
20240325,095900,13517035250,1997,2000,2000,1995,29540
|
|
20240325,095800,13458032278,2000,2005,2005,2000,57120
|
|
20240325,095700,13343786458,2000,2005,2005,2000,16474
|
|
20240325,095600,13310804198,2000,2005,2010,2000,16613
|
|
20240325,095500,13277488458,2005,2005,2010,2000,31837
|
|
20240325,095400,13213655658,2000,2005,2015,2000,41539
|
|
20240325,095300,13130302363,2010,2010,2015,2005,23753
|
|
20240325,095200,13082505028,2010,2000,2010,1995,63141
|
|
20240325,095100,12956271786,2000,2020,2025,1999,113482
|
|
20240325,095000,12728222586,2020,1999,2025,1999,244886
|
|
20240325,094900,12236420451,1999,1993,2000,1992,122323
|
|
20240325,094800,11992109896,1993,1978,1994,1978,71035
|
|
20240325,094700,11851137398,1978,1975,1978,1973,45640
|
|
20240325,094600,11760938705,1973,1960,1975,1958,124670
|
|
20240325,094500,11515824413,1959,1959,1960,1958,13312
|
|
20240325,094400,11489746961,1958,1959,1960,1955,27349
|
|
20240325,094300,11436179297,1959,1962,1962,1951,142808
|
|
20240325,094200,11156575147,1962,1961,1962,1960,25428
|
|
20240325,094100,11106718995,1961,1959,1961,1958,40730
|
|
20240325,094000,11026898827,1959,1955,1959,1955,25550
|
|
20240325,093900,10976903548,1956,1953,1956,1953,33811
|
|
20240325,093800,10910812967,1954,1951,1954,1951,55374
|
|
20240325,093700,10802705280,1952,1952,1953,1950,14906
|
|
20240325,093600,10773620360,1952,1943,1953,1942,121820
|
|
20240325,093500,10536198357,1942,1943,1943,1941,15607
|
|
20240325,093400,10505891776,1943,1942,1943,1941,31085
|
|
20240325,093300,10445525283,1942,1941,1945,1940,24160
|
|
20240325,093200,10398611942,1943,1940,1944,1939,30163
|
|
20240325,093100,10340094673,1944,1941,1944,1938,68591
|
|
20240325,093000,10207045147,1941,1949,1951,1940,29663
|
|
20240325,092900,10149391045,1949,1952,1954,1948,69452
|
|
20240325,092800,10013821488,1952,1943,1954,1943,71538
|
|
20240325,092700,9874408758,1943,1936,1944,1930,37030
|
|
20240325,092600,9802586040,1936,1925,1936,1923,59068
|
|
20240325,092500,9688720013,1924,1931,1932,1922,135901
|
|
20240325,092400,9427019436,1931,1930,1934,1927,60663
|
|
20240325,092300,9309930290,1930,1924,1932,1923,139191
|
|
20240325,092200,9041620804,1924,1925,1925,1923,64283
|
|
20240325,092100,8917951796,1924,1926,1928,1924,41003
|
|
20240325,092000,8838998538,1925,1925,1929,1922,50935
|
|
20240325,091900,8740968428,1924,1928,1929,1922,94094
|
|
20240325,091800,8559897993,1928,1931,1931,1922,85988
|
|
20240325,091700,8394386606,1928,1939,1942,1928,146995
|
|
20240325,091600,8110347421,1933,1932,1949,1931,134726
|
|
20240325,091500,7849709542,1931,1935,1936,1931,48921
|
|
20240325,091400,7755151114,1936,1946,1946,1932,70403
|
|
20240325,091300,7618661882,1950,1957,1958,1931,137982
|
|
20240325,091200,7350285289,1958,1948,1958,1946,95801
|
|
20240325,091100,7163374347,1949,1954,1955,1944,133220
|
|
20240325,091000,6903484247,1955,1955,1955,1953,77371
|
|
20240325,090900,6752320395,1955,1943,1961,1930,128293
|
|
20240325,090800,6501986027,1943,1921,1947,1917,351535
|
|
20240325,090700,5823689945,1921,1918,1928,1915,166712
|
|
20240325,090600,5503270216,1916,1911,1925,1910,213216
|
|
20240325,090500,5094699072,1911,1930,1933,1906,409534
|
|
20240325,090400,4309731714,1920,1923,1940,1916,521735
|
|
20240325,090300,3306675592,1924,1925,1930,1920,272758
|
|
20240325,090200,2782032385,1925,1945,1958,1921,496041
|
|
20240325,090100,1818837919,1943,1954,1956,1943,353570
|
|
20240325,090000,1129731220,1955,1970,1990,1950,548592
|