576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,183200,14049763660,2030,2030,2030,2030,0
|
|
20240326,183100,14049763660,2030,2030,2030,2030,0
|
|
20240326,183000,14049763660,2030,2030,2030,2030,0
|
|
20240326,182900,14049763660,2030,2030,2030,2030,0
|
|
20240326,182800,14049763660,2030,2030,2030,2030,0
|
|
20240326,182700,14049763660,2030,2030,2030,2030,0
|
|
20240326,182600,14049763660,2030,2030,2030,2030,0
|
|
20240326,182500,14049763660,2030,2030,2030,2030,0
|
|
20240326,182400,14049763660,2030,2030,2030,2030,0
|
|
20240326,182300,14049763660,2030,2030,2030,2030,0
|
|
20240326,182200,14049763660,2030,2030,2030,2030,0
|
|
20240326,182100,14049763660,2030,2030,2030,2030,0
|
|
20240326,182000,14049763660,2030,2030,2030,2030,0
|
|
20240326,181900,14049763660,2030,2030,2030,2030,0
|
|
20240326,181800,14049763660,2030,2030,2030,2030,0
|
|
20240326,181700,14049763660,2030,2030,2030,2030,0
|
|
20240326,181600,14049763660,2030,2030,2030,2030,0
|
|
20240326,181500,14049763660,2030,2030,2030,2030,0
|
|
20240326,181400,14049763660,2030,2030,2030,2030,0
|
|
20240326,181300,14049763660,2030,2030,2030,2030,0
|
|
20240326,181200,14049763660,2030,2030,2030,2030,0
|
|
20240326,181100,14049763660,2030,2030,2030,2030,0
|
|
20240326,181000,14049763660,2030,2030,2030,2030,0
|
|
20240326,180900,14049763660,2030,2030,2030,2030,0
|
|
20240326,180800,14049763660,2030,2030,2030,2030,0
|
|
20240326,180700,14049763660,2030,2030,2030,2030,0
|
|
20240326,180600,14049763660,2030,2030,2030,2030,0
|
|
20240326,180500,14049763660,2030,2030,2030,2030,0
|
|
20240326,180400,14049763660,2030,2030,2030,2030,0
|
|
20240326,180300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,180200,14049763660,2030,2030,2030,2030,0
|
|
20240326,180100,14049763660,2030,2030,2030,2030,0
|
|
20240326,180000,14049763660,2030,2030,2030,2030,0
|
|
20240326,175900,14049763660,2030,2030,2030,2030,0
|
|
20240326,175800,14049763660,2030,2030,2030,2030,0
|
|
20240326,175700,14049763660,2030,2030,2030,2030,0
|
|
20240326,175600,14049763660,2030,2030,2030,2030,0
|
|
20240326,175500,14049763660,2030,2030,2030,2030,0
|
|
20240326,175400,14049763660,2030,2030,2030,2030,0
|
|
20240326,175300,14049763660,2030,2030,2030,2030,0
|
|
20240326,175200,14049763660,2030,2030,2030,2030,0
|
|
20240326,175100,14049763660,2030,2030,2030,2030,0
|
|
20240326,175000,14049763660,2030,2030,2030,2030,0
|
|
20240326,174900,14049763660,2030,2030,2030,2030,0
|
|
20240326,174800,14049763660,2030,2030,2030,2030,0
|
|
20240326,174700,14049763660,2030,2030,2030,2030,0
|
|
20240326,174600,14049763660,2030,2030,2030,2030,0
|
|
20240326,174500,14049763660,2030,2030,2030,2030,0
|
|
20240326,174400,14049763660,2030,2030,2030,2030,0
|
|
20240326,174300,14049763660,2030,2030,2030,2030,0
|
|
20240326,174200,14049763660,2030,2030,2030,2030,0
|
|
20240326,174100,14049763660,2030,2030,2030,2030,0
|
|
20240326,174000,14049763660,2030,2030,2030,2030,0
|
|
20240326,173900,14049763660,2030,2030,2030,2030,0
|
|
20240326,173800,14049763660,2030,2030,2030,2030,0
|
|
20240326,173700,14049763660,2030,2030,2030,2030,0
|
|
20240326,173600,14049763660,2030,2030,2030,2030,0
|
|
20240326,173500,14049763660,2030,2030,2030,2030,0
|
|
20240326,173400,14049763660,2030,2030,2030,2030,0
|
|
20240326,173300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,173200,14049763660,2030,2030,2030,2030,0
|
|
20240326,173100,14049763660,2030,2030,2030,2030,0
|
|
20240326,173000,14049763660,2030,2030,2030,2030,0
|
|
20240326,172900,14049763660,2030,2030,2030,2030,0
|
|
20240326,172800,14049763660,2030,2030,2030,2030,0
|
|
20240326,172700,14049763660,2030,2030,2030,2030,0
|
|
20240326,172600,14049763660,2030,2030,2030,2030,0
|
|
20240326,172500,14049763660,2030,2030,2030,2030,0
|
|
20240326,172400,14049763660,2030,2030,2030,2030,0
|
|
20240326,172300,14049763660,2030,2030,2030,2030,0
|
|
20240326,172200,14049763660,2030,2030,2030,2030,0
|
|
20240326,172100,14049763660,2030,2030,2030,2030,0
|
|
20240326,172000,14049763660,2030,2030,2030,2030,0
|
|
20240326,171900,14049763660,2030,2030,2030,2030,0
|
|
20240326,171800,14049763660,2030,2030,2030,2030,0
|
|
20240326,171700,14049763660,2030,2030,2030,2030,0
|
|
20240326,171600,14049763660,2030,2030,2030,2030,0
|
|
20240326,171500,14049763660,2030,2030,2030,2030,0
|
|
20240326,171400,14049763660,2030,2030,2030,2030,0
|
|
20240326,171300,14049763660,2030,2030,2030,2030,0
|
|
20240326,171200,14049763660,2030,2030,2030,2030,0
|
|
20240326,171100,14049763660,2030,2030,2030,2030,0
|
|
20240326,171000,14049763660,2030,2030,2030,2030,0
|
|
20240326,170900,14049763660,2030,2030,2030,2030,0
|
|
20240326,170800,14049763660,2030,2030,2030,2030,0
|
|
20240326,170700,14049763660,2030,2030,2030,2030,0
|
|
20240326,170600,14049763660,2030,2030,2030,2030,0
|
|
20240326,170500,14049763660,2030,2030,2030,2030,0
|
|
20240326,170400,14049763660,2030,2030,2030,2030,0
|
|
20240326,170300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,170200,14049763660,2030,2030,2030,2030,0
|
|
20240326,170100,14049763660,2030,2030,2030,2030,0
|
|
20240326,170000,14049763660,2030,2030,2030,2030,0
|
|
20240326,165900,14049763660,2030,2030,2030,2030,0
|
|
20240326,165800,14049763660,2030,2030,2030,2030,0
|
|
20240326,165700,14049763660,2030,2030,2030,2030,0
|
|
20240326,165600,14049763660,2030,2030,2030,2030,0
|
|
20240326,165500,14049763660,2030,2030,2030,2030,0
|
|
20240326,165400,14049763660,2030,2030,2030,2030,0
|
|
20240326,165300,14049763660,2030,2030,2030,2030,0
|
|
20240326,165200,14049763660,2030,2030,2030,2030,0
|
|
20240326,165100,14049763660,2030,2030,2030,2030,0
|
|
20240326,165000,14049763660,2030,2030,2030,2030,0
|
|
20240326,164900,14049763660,2030,2030,2030,2030,0
|
|
20240326,164800,14049763660,2030,2030,2030,2030,0
|
|
20240326,164700,14049763660,2030,2030,2030,2030,0
|
|
20240326,164600,14049763660,2030,2030,2030,2030,0
|
|
20240326,164500,14049763660,2030,2030,2030,2030,0
|
|
20240326,164400,14049763660,2030,2030,2030,2030,0
|
|
20240326,164300,14049763660,2030,2030,2030,2030,0
|
|
20240326,164200,14049763660,2030,2030,2030,2030,0
|
|
20240326,164100,14049763660,2030,2030,2030,2030,0
|
|
20240326,164000,14049763660,2030,2030,2030,2030,0
|
|
20240326,163900,14049763660,2030,2030,2030,2030,0
|
|
20240326,163800,14049763660,2030,2030,2030,2030,0
|
|
20240326,163700,14049763660,2030,2030,2030,2030,0
|
|
20240326,163600,14049763660,2030,2030,2030,2030,0
|
|
20240326,163500,14049763660,2030,2030,2030,2030,0
|
|
20240326,163400,14049763660,2030,2030,2030,2030,0
|
|
20240326,163300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,163200,14049763660,2030,2030,2030,2030,0
|
|
20240326,163100,14049763660,2030,2030,2030,2030,0
|
|
20240326,163000,14049763660,2030,2030,2030,2030,0
|
|
20240326,162900,14049763660,2030,2030,2030,2030,0
|
|
20240326,162800,14049763660,2030,2030,2030,2030,0
|
|
20240326,162700,14049763660,2030,2030,2030,2030,0
|
|
20240326,162600,14049763660,2030,2030,2030,2030,0
|
|
20240326,162500,14049763660,2030,2030,2030,2030,0
|
|
20240326,162400,14049763660,2030,2030,2030,2030,0
|
|
20240326,162300,14049763660,2030,2030,2030,2030,0
|
|
20240326,162200,14049763660,2030,2030,2030,2030,0
|
|
20240326,162100,14049763660,2030,2030,2030,2030,0
|
|
20240326,162000,14049763660,2030,2030,2030,2030,0
|
|
20240326,161900,14049763660,2030,2030,2030,2030,0
|
|
20240326,161800,14049763660,2030,2030,2030,2030,0
|
|
20240326,161700,14049763660,2030,2030,2030,2030,0
|
|
20240326,161600,14049763660,2030,2030,2030,2030,0
|
|
20240326,161500,14049763660,2030,2030,2030,2030,0
|
|
20240326,161400,14049763660,2030,2030,2030,2030,0
|
|
20240326,161300,14049763660,2030,2030,2030,2030,0
|
|
20240326,161200,14049763660,2030,2030,2030,2030,0
|
|
20240326,161100,14049763660,2030,2030,2030,2030,0
|
|
20240326,161000,14049763660,2030,2030,2030,2030,0
|
|
20240326,160900,14049763660,2030,2030,2030,2030,0
|
|
20240326,160800,14049763660,2030,2030,2030,2030,0
|
|
20240326,160700,14049763660,2030,2030,2030,2030,0
|
|
20240326,160600,14049763660,2030,2030,2030,2030,0
|
|
20240326,160500,14049763660,2030,2030,2030,2030,0
|
|
20240326,160400,14049763660,2030,2030,2030,2030,0
|
|
20240326,160300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,160200,14049763660,2030,2030,2030,2030,0
|
|
20240326,160100,14049763660,2030,2030,2030,2030,0
|
|
20240326,160000,14049763660,2030,2030,2030,2030,0
|
|
20240326,155900,14049763660,2030,2030,2030,2030,0
|
|
20240326,155800,14049763660,2030,2030,2030,2030,0
|
|
20240326,155700,14049763660,2030,2030,2030,2030,0
|
|
20240326,155600,14049763660,2030,2030,2030,2030,0
|
|
20240326,155500,14049763660,2030,2030,2030,2030,0
|
|
20240326,155400,14049763660,2030,2030,2030,2030,0
|
|
20240326,155300,14049763660,2030,2030,2030,2030,0
|
|
20240326,155200,14049763660,2030,2030,2030,2030,0
|
|
20240326,155100,14049763660,2030,2030,2030,2030,0
|
|
20240326,155000,14049763660,2030,2030,2030,2030,0
|
|
20240326,154900,14049763660,2030,2030,2030,2030,0
|
|
20240326,154800,14049763660,2030,2030,2030,2030,0
|
|
20240326,154700,14049763660,2030,2030,2030,2030,0
|
|
20240326,154600,14049763660,2030,2030,2030,2030,0
|
|
20240326,154500,14049763660,2030,2030,2030,2030,0
|
|
20240326,154400,14049763660,2030,2030,2030,2030,0
|
|
20240326,154300,14049763660,2030,2030,2030,2030,0
|
|
20240326,154200,14049763660,2030,2030,2030,2030,0
|
|
20240326,154100,14049763660,2030,2030,2030,2030,0
|
|
20240326,154000,14049763660,2030,2030,2030,2030,0
|
|
20240326,153900,14049763660,2030,2030,2030,2030,0
|
|
20240326,153800,14049763660,2030,2030,2030,2030,0
|
|
20240326,153700,14049763660,2030,2030,2030,2030,0
|
|
20240326,153600,14049763660,2030,2030,2030,2030,0
|
|
20240326,153500,14049763660,2030,2030,2030,2030,0
|
|
20240326,153400,14049763660,2030,2030,2030,2030,0
|
|
20240326,153300,14049763660,2030,2030,2030,2030,71087
|
|
20240326,153200,14049763660,2030,2030,2030,2030,0
|
|
20240326,153100,14049763660,2030,2030,2030,2030,0
|
|
20240326,153000,14049763660,2030,2030,2030,2030,71087
|
|
20240326,152900,13905457050,2030,2030,2030,2030,0
|
|
20240326,152800,13905457050,2030,2030,2030,2030,0
|
|
20240326,152700,13905457050,2030,2030,2030,2030,0
|
|
20240326,152600,13905457050,2030,2030,2030,2030,0
|
|
20240326,152500,13905457050,2030,2030,2030,2030,0
|
|
20240326,152400,13905457050,2030,2030,2030,2030,0
|
|
20240326,152300,13905457050,2030,2030,2030,2030,0
|
|
20240326,152200,13905457050,2030,2030,2030,2030,0
|
|
20240326,152100,13905457050,2030,2030,2030,2030,0
|
|
20240326,152000,13905457050,2030,2030,2030,2030,0
|
|
20240326,151900,13905457050,2030,2025,2030,2020,23392
|
|
20240326,151800,13858093995,2025,2025,2030,2025,32472
|
|
20240326,151700,13792322770,2030,2025,2030,2025,9231
|
|
20240326,151600,13773591955,2030,2030,2035,2025,24912
|
|
20240326,151500,13723021840,2035,2030,2035,2030,8846
|
|
20240326,151400,13705058905,2035,2040,2040,2030,8129
|
|
20240326,151300,13688516220,2040,2035,2040,2035,3646
|
|
20240326,151200,13681091505,2035,2035,2035,2035,14559
|
|
20240326,151100,13651463940,2035,2035,2040,2030,20343
|
|
20240326,151000,13610062610,2035,2035,2035,2030,3578
|
|
20240326,150900,13602789790,2035,2035,2040,2030,5720
|
|
20240326,150800,13591150350,2035,2035,2035,2030,7308
|
|
20240326,150700,13576304910,2035,2035,2040,2030,29847
|
|
20240326,150600,13515613915,2040,2035,2040,2035,3007
|
|
20240326,150500,13509491920,2035,2035,2040,2035,20076
|
|
20240326,150400,13468637250,2035,2040,2040,2035,2773
|
|
20240326,150300,13462991470,2035,2035,2040,2035,1615
|
|
20240326,150200,13459703450,2040,2035,2040,2035,1388
|
|
20240326,150100,13456878360,2035,2035,2040,2035,6375
|
|
20240326,150000,13443895755,2040,2040,2040,2035,4449
|
|
20240326,145900,13434819810,2040,2040,2040,2035,6745
|
|
20240326,145800,13421074155,2040,2035,2040,2035,11796
|
|
20240326,145700,13397010380,2040,2035,2040,2035,5987
|
|
20240326,145600,13384812960,2040,2040,2040,2035,6901
|
|
20240326,145500,13370734945,2035,2035,2040,2035,4694
|
|
20240326,145400,13361182550,2030,2030,2030,2030,11557
|
|
20240326,145300,13337721840,2030,2025,2030,2025,7457
|
|
20240326,145200,13322609630,2025,2025,2030,2025,5723
|
|
20240326,145100,13311008305,2025,2025,2030,2025,802
|
|
20240326,145000,13309381755,2025,2025,2030,2025,10490
|
|
20240326,144900,13288139390,2030,2030,2030,2025,2055
|
|
20240326,144800,13283970480,2030,2030,2030,2025,12788
|
|
20240326,144700,13258070435,2030,2025,2030,2020,12236
|
|
20240326,144600,13233299655,2025,2025,2025,2020,10685
|
|
20240326,144500,13211696390,2025,2020,2025,2020,2801
|
|
20240326,144400,13206034975,2025,2020,2025,2020,5380
|
|
20240326,144300,13195164520,2020,2025,2025,2020,8062
|
|
20240326,144200,13178874100,2020,2025,2025,2020,442
|
|
20240326,144100,13177980395,2025,2025,2025,2020,7331
|
|
20240326,144000,13163136370,2025,2025,2025,2020,4676
|
|
20240326,143900,13153689085,2020,2025,2025,2020,2683
|
|
20240326,143800,13148258700,2025,2025,2025,2020,5355
|
|
20240326,143700,13137418275,2020,2025,2025,2020,7040
|
|
20240326,143600,13123171200,2020,2025,2025,2020,9581
|
|
20240326,143500,13103799925,2025,2025,2025,2020,2335
|
|
20240326,143400,13099074810,2025,2025,2025,2020,3604
|
|
20240326,143300,13091779575,2025,2025,2025,2020,902
|
|
20240326,143200,13089956430,2025,2025,2030,2025,3283
|
|
20240326,143100,13083308350,2025,2025,2025,2020,5438
|
|
20240326,143000,13072307510,2025,2025,2025,2020,3915
|
|
20240326,142900,13064383255,2025,2030,2030,2020,7718
|
|
20240326,142800,13048753125,2025,2030,2030,2025,6432
|
|
20240326,142700,13035724210,2030,2030,2030,2025,4341
|
|
20240326,142600,13026931610,2025,2025,2030,2025,7205
|
|
20240326,142500,13012311485,2025,2025,2030,2025,18230
|
|
20240326,142400,12975365305,2025,2025,2030,2025,1468
|
|
20240326,142300,12972391590,2025,2025,2025,2025,13548
|
|
20240326,142200,12944956890,2025,2020,2025,2020,7093
|
|
20240326,142100,12930602570,2025,2025,2025,2020,8630
|
|
20240326,142000,12913136115,2020,2020,2025,2020,4230
|
|
20240326,141900,12904574170,2025,2020,2025,2020,12735
|
|
20240326,141800,12878824080,2020,2025,2025,2020,4534
|
|
20240326,141700,12869660090,2020,2025,2025,2020,2213
|
|
20240326,141600,12865181275,2025,2025,2025,2025,1951
|
|
20240326,141500,12861230500,2025,2025,2025,2020,3033
|
|
20240326,141400,12855094560,2025,2025,2025,2020,3121
|
|
20240326,141300,12848782485,2025,2025,2025,2020,5375
|
|
20240326,141200,12837917865,2020,2020,2025,2020,6137
|
|
20240326,141100,12825506110,2020,2025,2025,2020,4842
|
|
20240326,141000,12815711185,2025,2025,2025,2020,4047
|
|
20240326,140900,12807518630,2025,2025,2025,2020,5570
|
|
20240326,140800,12796253350,2025,2025,2030,2020,3194
|
|
20240326,140700,12789787320,2030,2025,2030,2025,2784
|
|
20240326,140600,12784146545,2030,2030,2030,2025,252
|
|
20240326,140500,12783635050,2030,2030,2030,2025,3467
|
|
20240326,140400,12776603545,2030,2025,2030,2020,6667
|
|
20240326,140300,12763103870,2025,2025,2025,2025,1065
|
|
20240326,140200,12760947245,2025,2030,2030,2020,8286
|
|
20240326,140100,12744198460,2025,2030,2030,2025,4168
|
|
20240326,140000,12735758230,2025,2025,2030,2025,79
|
|
20240326,135900,12735598250,2025,2025,2025,2020,6596
|
|
20240326,135800,12722242250,2025,2030,2030,2025,9333
|
|
20240326,135700,12703339735,2030,2025,2030,2025,4605
|
|
20240326,135600,12694013985,2025,2025,2030,2025,1609
|
|
20240326,135500,12690755670,2025,2025,2030,2025,6175
|
|
20240326,135400,12678251040,2030,2030,2030,2025,3615
|
|
20240326,135300,12670927855,2030,2030,2035,2025,26438
|
|
20240326,135200,12617259810,2030,2025,2030,2025,24509
|
|
20240326,135100,12567627720,2025,2030,2030,2025,4223
|
|
20240326,135000,12559072660,2030,2030,2030,2025,3482
|
|
20240326,134900,12552020170,2025,2025,2030,2025,3784
|
|
20240326,134800,12544351425,2025,2030,2030,2025,1550
|
|
20240326,134700,12541205975,2030,2030,2030,2025,1496
|
|
20240326,134600,12538173190,2025,2025,2030,2025,2607
|
|
20240326,134500,12532893390,2025,2025,2025,2025,20124
|
|
20240326,134400,12492142290,2025,2025,2025,2020,13198
|
|
20240326,134300,12465478620,2025,2025,2025,2020,2052
|
|
20240326,134200,12461324335,2025,2030,2030,2025,14955
|
|
20240326,134100,12431040450,2025,2025,2025,2025,6102
|
|
20240326,134000,12418683900,2025,2030,2030,2025,1829
|
|
20240326,133900,12414976045,2030,2025,2030,2025,8259
|
|
20240326,133800,12398242260,2025,2030,2030,2025,10404
|
|
20240326,133700,12377146560,2030,2030,2030,2025,4191
|
|
20240326,133600,12368651500,2030,2030,2030,2025,10563
|
|
20240326,133500,12347208760,2030,2030,2030,2025,2161
|
|
20240326,133400,12342822930,2030,2030,2030,2025,24650
|
|
20240326,133300,12292790215,2035,2030,2035,2030,2158
|
|
20240326,133200,12288408820,2030,2035,2035,2030,521
|
|
20240326,133100,12287351130,2035,2035,2035,2030,4574
|
|
20240326,133000,12278053615,2035,2035,2035,2030,2983
|
|
20240326,132900,12271997535,2035,2035,2035,2030,618
|
|
20240326,132800,12270741280,2035,2030,2035,2030,2225
|
|
20240326,132700,12266223460,2030,2030,2035,2030,4395
|
|
20240326,132600,12257300555,2030,2035,2035,2030,1233
|
|
20240326,132500,12254794305,2035,2030,2035,2030,4940
|
|
20240326,132400,12244765370,2030,2030,2035,2025,3600
|
|
20240326,132300,12237462150,2035,2030,2035,2025,20754
|
|
20240326,132200,12195286710,2030,2030,2030,2025,4079
|
|
20240326,132100,12187010070,2030,2030,2030,2025,11790
|
|
20240326,132000,12163076485,2030,2025,2030,2025,1089
|
|
20240326,131900,12160869040,2025,2030,2030,2025,5131
|
|
20240326,131800,12150478210,2030,2025,2030,2025,1631
|
|
20240326,131700,12147173280,2025,2025,2030,2025,7791
|
|
20240326,131600,12131396310,2030,2030,2030,2025,1771
|
|
20240326,131500,12127808105,2030,2030,2035,2025,28844
|
|
20240326,131400,12069258095,2035,2030,2035,2030,11600
|
|
20240326,131300,12045709355,2035,2035,2035,2030,2776
|
|
20240326,131200,12040068400,2035,2030,2035,2030,1399
|
|
20240326,131100,12037226485,2035,2030,2035,2030,4608
|
|
20240326,131000,12027871500,2035,2035,2035,2030,675
|
|
20240326,130900,12026498265,2030,2035,2035,2030,2630
|
|
20240326,130800,12021158635,2030,2035,2035,2030,1467
|
|
20240326,130700,12018179800,2035,2035,2035,2030,7028
|
|
20240326,130600,12003911230,2035,2035,2035,2030,2596
|
|
20240326,130500,11998640255,2035,2035,2035,2030,1299
|
|
20240326,130400,11996001680,2030,2035,2035,2030,5131
|
|
20240326,130300,11985560235,2035,2035,2035,2030,9420
|
|
20240326,130200,11966413965,2035,2035,2035,2030,14740
|
|
20240326,130100,11936445200,2035,2035,2035,2030,7358
|
|
20240326,130000,11921498195,2035,2030,2035,2030,11275
|
|
20240326,125900,11898591830,2030,2030,2035,2030,24312
|
|
20240326,125800,11849235370,2035,2035,2035,2030,9952
|
|
20240326,125700,11829000735,2035,2035,2040,2030,11377
|
|
20240326,125600,11805855455,2035,2035,2040,2035,4049
|
|
20240326,125500,11797611185,2040,2035,2040,2030,8180
|
|
20240326,125400,11780981985,2035,2035,2040,2030,2229
|
|
20240326,125300,11776445985,2030,2035,2040,2030,8194
|
|
20240326,125200,11759773375,2030,2035,2035,2030,3255
|
|
20240326,125100,11753151750,2035,2035,2040,2030,6978
|
|
20240326,125000,11738959695,2035,2035,2035,2030,5815
|
|
20240326,124900,11727145445,2030,2030,2035,2030,11026
|
|
20240326,124800,11704730695,2030,2035,2035,2030,31866
|
|
20240326,124700,11640032780,2035,2035,2040,2030,11454
|
|
20240326,124600,11616724645,2035,2040,2040,2035,4829
|
|
20240326,124500,11606897565,2035,2035,2040,2035,3499
|
|
20240326,124400,11599773780,2040,2035,2040,2030,2865
|
|
20240326,124300,11593942700,2035,2035,2040,2030,25266
|
|
20240326,124200,11542549255,2035,2040,2040,2035,10912
|
|
20240326,124100,11520335190,2035,2035,2040,2035,15196
|
|
20240326,124000,11489408045,2035,2040,2040,2035,5245
|
|
20240326,123900,11478723585,2040,2040,2040,2035,4486
|
|
20240326,123800,11469585310,2040,2035,2040,2035,12450
|
|
20240326,123700,11444238020,2035,2035,2040,2035,7900
|
|
20240326,123600,11428158335,2040,2040,2040,2035,26712
|
|
20240326,123500,11373787520,2045,2045,2045,2040,49113
|
|
20240326,123400,11273555115,2045,2050,2050,2045,16068
|
|
20240326,123300,11240684660,2050,2050,2050,2045,14253
|
|
20240326,123200,11211505320,2050,2055,2055,2050,144673
|
|
20240326,123100,10914923070,2055,2055,2055,2050,14925
|
|
20240326,123000,10884290260,2050,2055,2055,2050,4203
|
|
20240326,122900,10875672725,2055,2055,2060,2055,6814
|
|
20240326,122800,10861669940,2055,2055,2060,2055,11052
|
|
20240326,122700,10838958030,2055,2055,2055,2055,8223
|
|
20240326,122600,10822059765,2055,2060,2060,2050,35658
|
|
20240326,122500,10748791520,2060,2060,2060,2055,220
|
|
20240326,122400,10748338370,2060,2060,2060,2055,2265
|
|
20240326,122300,10743680680,2060,2055,2060,2055,1845
|
|
20240326,122200,10739884030,2055,2060,2060,2055,2680
|
|
20240326,122100,10734376510,2060,2055,2060,2055,4688
|
|
20240326,122000,10724742640,2060,2055,2060,2055,3504
|
|
20240326,121900,10717541620,2055,2060,2060,2055,8951
|
|
20240326,121800,10699135255,2060,2060,2060,2055,3225
|
|
20240326,121700,10692493355,2055,2055,2065,2055,4823
|
|
20240326,121600,10682582040,2060,2060,2065,2055,15405
|
|
20240326,121500,10650845295,2060,2060,2065,2060,3684
|
|
20240326,121400,10643254945,2065,2065,2065,2060,588
|
|
20240326,121300,10642043455,2065,2065,2065,2060,15177
|
|
20240326,121200,10610703035,2065,2065,2065,2060,3154
|
|
20240326,121100,10604194070,2065,2065,2070,2065,2250
|
|
20240326,121000,10599547350,2065,2060,2075,2060,14968
|
|
20240326,120900,10568589260,2060,2065,2065,2060,5375
|
|
20240326,120800,10557516745,2065,2065,2065,2060,1047
|
|
20240326,120700,10555358135,2060,2060,2060,2060,5689
|
|
20240326,120600,10543638795,2060,2060,2065,2060,1942
|
|
20240326,120500,10539629900,2065,2060,2065,2060,1120
|
|
20240326,120400,10537322605,2065,2065,2065,2060,5055
|
|
20240326,120300,10526889080,2065,2060,2065,2060,7661
|
|
20240326,120200,10511077275,2065,2065,2065,2060,2839
|
|
20240326,120100,10505218155,2060,2060,2060,2060,303
|
|
20240326,120000,10504593975,2060,2055,2065,2055,2123
|
|
20240326,115900,10500220345,2055,2055,2060,2055,3875
|
|
20240326,115800,10492252110,2055,2065,2065,2055,12744
|
|
20240326,115700,10466047885,2060,2065,2065,2060,8596
|
|
20240326,115600,10448330005,2060,2060,2065,2060,5001
|
|
20240326,115500,10438025445,2060,2060,2065,2060,9825
|
|
20240326,115400,10417772385,2055,2055,2060,2055,8180
|
|
20240326,115300,10400956085,2060,2055,2060,2055,9482
|
|
20240326,115200,10381465575,2060,2055,2060,2055,1335
|
|
20240326,115100,10378722140,2055,2060,2060,2055,3039
|
|
20240326,115000,10372467295,2060,2055,2060,2055,9555
|
|
20240326,114900,10352800190,2060,2055,2060,2055,3963
|
|
20240326,114800,10344652595,2060,2055,2060,2055,10074
|
|
20240326,114700,10323931390,2055,2055,2060,2055,20335
|
|
20240326,114600,10282141380,2060,2060,2060,2055,27607
|
|
20240326,114500,10225271230,2060,2065,2065,2060,3393
|
|
20240326,114400,10218281545,2060,2060,2065,2060,3967
|
|
20240326,114300,10210096105,2065,2060,2065,2060,2722
|
|
20240326,114200,10204487340,2065,2065,2065,2060,17923
|
|
20240326,114100,10167544025,2065,2060,2065,2060,1123
|
|
20240326,114000,10165229500,2065,2065,2065,2060,5731
|
|
20240326,113900,10153402185,2065,2060,2065,2060,63797
|
|
20240326,113800,10021719485,2060,2060,2065,2060,11849
|
|
20240326,113700,9997277680,2065,2065,2065,2060,1704
|
|
20240326,113600,9993766250,2065,2060,2065,2060,2409
|
|
20240326,113500,9988802595,2065,2065,2065,2060,3862
|
|
20240326,113400,9980841260,2065,2065,2065,2060,282
|
|
20240326,113300,9980258935,2065,2065,2065,2065,2870
|
|
20240326,113200,9974332385,2065,2070,2070,2065,1316
|
|
20240326,113100,9971612160,2070,2065,2070,2065,2937
|
|
20240326,113000,9965541090,2070,2065,2070,2060,1536
|
|
20240326,112900,9962373385,2060,2065,2065,2055,18904
|
|
20240326,112800,9923428725,2065,2070,2070,2060,13069
|
|
20240326,112700,9896428610,2065,2080,2080,2065,4452
|
|
20240326,112600,9887212970,2070,2080,2085,2065,21796
|
|
20240326,112500,9841986245,2080,2075,2090,2070,28726
|
|
20240326,112400,9782304705,2070,2060,2075,2060,27140
|
|
20240326,112300,9726171295,2060,2055,2065,2055,8680
|
|
20240326,112200,9708292045,2060,2060,2060,2055,14522
|
|
20240326,112100,9678392655,2060,2060,2065,2060,2983
|
|
20240326,112000,9672247525,2060,2060,2060,2060,15221
|
|
20240326,111900,9640892265,2060,2065,2065,2060,4997
|
|
20240326,111800,9630586290,2060,2065,2065,2060,5929
|
|
20240326,111700,9618346690,2065,2060,2065,2060,12634
|
|
20240326,111600,9592263080,2065,2065,2065,2060,24073
|
|
20240326,111500,9542668245,2060,2065,2065,2060,36361
|
|
20240326,111400,9467710485,2065,2065,2070,2065,12691
|
|
20240326,111300,9441503070,2065,2065,2070,2065,12600
|
|
20240326,111200,9415483565,2070,2070,2070,2065,2608
|
|
20240326,111100,9410096685,2065,2065,2070,2065,7645
|
|
20240326,111000,9394280730,2065,2070,2070,2065,2323
|
|
20240326,110900,9389476705,2070,2065,2070,2065,5302
|
|
20240326,110800,9378516395,2065,2070,2070,2065,7598
|
|
20240326,110700,9362806435,2075,2070,2075,2070,4136
|
|
20240326,110600,9354244355,2075,2075,2075,2070,6337
|
|
20240326,110500,9341126030,2075,2070,2075,2065,6521
|
|
20240326,110400,9327620955,2070,2070,2075,2065,20191
|
|
20240326,110300,9285847060,2070,2075,2075,2070,11662
|
|
20240326,110200,9261667050,2070,2065,2075,2065,10887
|
|
20240326,110100,9239146120,2065,2070,2075,2065,44275
|
|
20240326,110000,9147554720,2070,2075,2075,2070,5607
|
|
20240326,105900,9135936405,2075,2075,2075,2075,9520
|
|
20240326,105800,9116182405,2075,2080,2080,2070,18980
|
|
20240326,105700,9076823000,2080,2080,2080,2075,9470
|
|
20240326,105600,9057156305,2080,2085,2085,2075,9647
|
|
20240326,105500,9037095660,2085,2080,2090,2075,7176
|
|
20240326,105400,9022142435,2090,2090,2095,2080,56153
|
|
20240326,105300,8905001680,2095,2085,2095,2085,19597
|
|
20240326,105200,8863995750,2095,2085,2095,2085,68866
|
|
20240326,105100,8720154580,2090,2075,2090,2075,33202
|
|
20240326,105000,8651078400,2080,2080,2085,2075,9618
|
|
20240326,104900,8631100250,2075,2090,2090,2075,56548
|
|
20240326,104800,8513252520,2090,2080,2090,2075,39382
|
|
20240326,104700,8431019155,2075,2075,2080,2075,18602
|
|
20240326,104600,8392368895,2075,2075,2075,2070,1700
|
|
20240326,104500,8388844155,2075,2070,2075,2070,7363
|
|
20240326,104400,8373592645,2070,2070,2070,2065,3098
|
|
20240326,104300,8367188265,2070,2065,2070,2065,23519
|
|
20240326,104200,8318619580,2065,2060,2065,2060,10508
|
|
20240326,104100,8296920760,2060,2065,2070,2060,14984
|
|
20240326,104000,8265972760,2070,2070,2070,2065,21488
|
|
20240326,103900,8221555820,2070,2070,2075,2070,15143
|
|
20240326,103800,8190171175,2070,2075,2075,2065,20127
|
|
20240326,103700,8148529465,2075,2080,2080,2070,24962
|
|
20240326,103600,8096736620,2075,2075,2080,2070,9913
|
|
20240326,103500,8076171330,2075,2080,2085,2070,22978
|
|
20240326,103400,8028505610,2080,2090,2095,2080,80071
|
|
20240326,103300,7861456020,2095,2095,2095,2090,21549
|
|
20240326,103200,7816389780,2095,2095,2100,2090,23025
|
|
20240326,103100,7768117565,2095,2085,2100,2085,31742
|
|
20240326,103000,7701727500,2090,2085,2090,2080,50036
|
|
20240326,102900,7597417785,2085,2105,2110,2085,61845
|
|
20240326,102800,7467669185,2100,2115,2120,2100,92118
|
|
20240326,102700,7273209995,2120,2120,2125,2110,147322
|
|
20240326,102600,6960978105,2115,2110,2120,2105,74922
|
|
20240326,102500,6802495235,2105,2100,2110,2090,125078
|
|
20240326,102400,6539885560,2095,2100,2100,2095,97220
|
|
20240326,102300,6335920140,2100,2095,2100,2090,91356
|
|
20240326,102200,6144479865,2090,2080,2095,2080,84921
|
|
20240326,102100,5967068430,2085,2080,2085,2080,26096
|
|
20240326,102000,5912758130,2080,2080,2080,2075,9931
|
|
20240326,101900,5892123935,2080,2070,2080,2065,34623
|
|
20240326,101800,5820364815,2070,2070,2070,2065,7283
|
|
20240326,101700,5805297690,2070,2060,2070,2060,68308
|
|
20240326,101600,5664342230,2060,2055,2065,2055,54745
|
|
20240326,101500,5551610870,2060,2055,2060,2055,11309
|
|
20240326,101400,5528352045,2060,2060,2060,2055,13785
|
|
20240326,101300,5499965265,2060,2060,2060,2055,3947
|
|
20240326,101200,5491844915,2055,2060,2060,2055,15498
|
|
20240326,101100,5459922395,2060,2065,2065,2060,8258
|
|
20240326,101000,5442910900,2060,2065,2065,2060,20549
|
|
20240326,100900,5400530375,2070,2070,2070,2065,6972
|
|
20240326,100800,5386117085,2070,2070,2070,2065,13178
|
|
20240326,100700,5358839680,2070,2060,2070,2060,11037
|
|
20240326,100600,5336036095,2055,2055,2065,2055,46533
|
|
20240326,100500,5240296015,2060,2065,2065,2055,41768
|
|
20240326,100400,5154243490,2065,2065,2070,2065,8351
|
|
20240326,100300,5136994490,2065,2065,2065,2060,24571
|
|
20240326,100200,5086296940,2065,2060,2065,2055,19150
|
|
20240326,100100,5046848815,2060,2060,2060,2055,18785
|
|
20240326,100000,5008169045,2060,2055,2060,2055,18245
|
|
20240326,095900,4970673035,2060,2055,2060,2055,14262
|
|
20240326,095800,4941359255,2060,2060,2065,2055,26909
|
|
20240326,095700,4886006365,2060,2065,2065,2060,17474
|
|
20240326,095600,4849994530,2060,2060,2065,2055,12026
|
|
20240326,095500,4825242440,2060,2065,2070,2055,54449
|
|
20240326,095400,4713145010,2070,2080,2080,2065,60131
|
|
20240326,095300,4588559365,2080,2090,2090,2070,74848
|
|
20240326,095200,4433113960,2075,2085,2090,2070,166492
|
|
20240326,095100,4086637225,2080,2075,2090,2075,110248
|
|
20240326,095000,3856741415,2085,2065,2090,2065,149139
|
|
20240326,094900,3546874565,2070,2070,2070,2055,66475
|
|
20240326,094800,3409827900,2060,2055,2070,2050,40684
|
|
20240326,094700,3325916770,2055,2050,2055,2045,32578
|
|
20240326,094600,3259093860,2050,2045,2050,2045,14939
|
|
20240326,094500,3228528485,2045,2050,2050,2045,11799
|
|
20240326,094400,3204361670,2045,2060,2060,2045,28784
|
|
20240326,094300,3145337325,2055,2045,2055,2045,172949
|
|
20240326,094200,2791596085,2045,2045,2050,2045,9580
|
|
20240326,094100,2771982065,2050,2065,2065,2045,44225
|
|
20240326,094000,2681225220,2065,2065,2070,2055,51146
|
|
20240326,093900,2575443085,2065,2055,2065,2045,79127
|
|
20240326,093800,2413241550,2055,2045,2055,2040,91421
|
|
20240326,093700,2226107230,2045,2045,2045,2040,4564
|
|
20240326,093600,2216792525,2040,2040,2045,2040,5204
|
|
20240326,093500,2206174435,2040,2040,2045,2040,5736
|
|
20240326,093400,2194470860,2045,2045,2050,2045,21647
|
|
20240326,093300,2150196695,2050,2045,2050,2045,13082
|
|
20240326,093200,2123382165,2045,2045,2050,2045,18403
|
|
20240326,093100,2085696245,2045,2050,2050,2045,16785
|
|
20240326,093000,2051317460,2050,2045,2050,2040,8000
|
|
20240326,092900,2034960595,2045,2035,2045,2030,12722
|
|
20240326,092800,2009065655,2030,2030,2035,2030,12462
|
|
20240326,092700,1983728205,2035,2035,2035,2030,8236
|
|
20240326,092600,1967005515,2035,2035,2040,2030,6349
|
|
20240326,092500,1954105205,2035,2030,2035,2030,14829
|
|
20240326,092400,1923994240,2030,2040,2040,2030,16394
|
|
20240326,092300,1890645465,2035,2035,2040,2030,6562
|
|
20240326,092200,1877287420,2035,2045,2045,2030,3875
|
|
20240326,092100,1869410310,2035,2035,2045,2030,20712
|
|
20240326,092000,1827165730,2035,2040,2040,2030,14252
|
|
20240326,091900,1798118435,2035,2020,2040,2015,36096
|
|
20240326,091800,1724951780,2020,2015,2030,2015,71342
|
|
20240326,091700,1580748110,2015,2020,2020,2015,47879
|
|
20240326,091600,1484264645,2020,2020,2025,2015,34092
|
|
20240326,091500,1415432030,2020,2020,2025,2020,29745
|
|
20240326,091400,1355339765,2020,2025,2025,2020,39424
|
|
20240326,091300,1275674540,2025,2025,2025,2020,12155
|
|
20240326,091200,1251107495,2025,2030,2030,2020,40661
|
|
20240326,091100,1168743300,2030,2025,2030,2020,21947
|
|
20240326,091000,1124292735,2025,2030,2030,2025,18309
|
|
20240326,090900,1087212825,2025,2030,2035,2025,23702
|
|
20240326,090800,1039211480,2030,2030,2035,2025,25204
|
|
20240326,090700,988017705,2030,2045,2050,2030,42141
|
|
20240326,090600,902187170,2045,2055,2065,2040,45135
|
|
20240326,090500,809577930,2055,2035,2060,2035,35046
|
|
20240326,090400,737820435,2035,2025,2050,2020,37765
|
|
20240326,090300,661086220,2025,2020,2030,2015,35485
|
|
20240326,090200,589396780,2020,2030,2030,2010,104698
|
|
20240326,090100,377998060,2020,2060,2070,2020,94135
|
|
20240326,090000,185693225,2070,2060,2080,2055,85108
|