594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,185000,3748064916,2025,2025,2025,2025,0
|
|
20240312,184900,3748064916,2025,2025,2025,2025,0
|
|
20240312,184800,3748064916,2025,2025,2025,2025,0
|
|
20240312,184700,3748064916,2025,2025,2025,2025,0
|
|
20240312,184600,3748064916,2025,2025,2025,2025,0
|
|
20240312,184500,3748064916,2025,2025,2025,2025,0
|
|
20240312,184400,3748064916,2025,2025,2025,2025,0
|
|
20240312,184300,3748064916,2025,2025,2025,2025,0
|
|
20240312,184200,3748064916,2025,2025,2025,2025,0
|
|
20240312,184100,3748064916,2025,2025,2025,2025,0
|
|
20240312,184000,3748064916,2025,2025,2025,2025,0
|
|
20240312,183900,3748064916,2025,2025,2025,2025,0
|
|
20240312,183800,3748064916,2025,2025,2025,2025,0
|
|
20240312,183700,3748064916,2025,2025,2025,2025,0
|
|
20240312,183600,3748064916,2025,2025,2025,2025,0
|
|
20240312,183500,3748064916,2025,2025,2025,2025,0
|
|
20240312,183400,3748064916,2025,2025,2025,2025,0
|
|
20240312,183300,3748064916,2025,2025,2025,2025,0
|
|
20240312,183200,3748064916,2025,2025,2025,2025,0
|
|
20240312,183100,3748064916,2025,2025,2025,2025,0
|
|
20240312,183000,3748064916,2025,2025,2025,2025,0
|
|
20240312,182900,3748064916,2025,2025,2025,2025,0
|
|
20240312,182800,3748064916,2025,2025,2025,2025,0
|
|
20240312,182700,3748064916,2025,2025,2025,2025,0
|
|
20240312,182600,3748064916,2025,2025,2025,2025,0
|
|
20240312,182500,3748064916,2025,2025,2025,2025,0
|
|
20240312,182400,3748064916,2025,2025,2025,2025,0
|
|
20240312,182300,3748064916,2025,2025,2025,2025,0
|
|
20240312,182200,3748064916,2025,2025,2025,2025,0
|
|
20240312,182100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,182000,3748064916,2025,2025,2025,2025,0
|
|
20240312,181900,3748064916,2025,2025,2025,2025,0
|
|
20240312,181800,3748064916,2025,2025,2025,2025,0
|
|
20240312,181700,3748064916,2025,2025,2025,2025,0
|
|
20240312,181600,3748064916,2025,2025,2025,2025,0
|
|
20240312,181500,3748064916,2025,2025,2025,2025,0
|
|
20240312,181400,3748064916,2025,2025,2025,2025,0
|
|
20240312,181300,3748064916,2025,2025,2025,2025,0
|
|
20240312,181200,3748064916,2025,2025,2025,2025,0
|
|
20240312,181100,3748064916,2025,2025,2025,2025,0
|
|
20240312,181000,3748064916,2025,2025,2025,2025,0
|
|
20240312,180900,3748064916,2025,2025,2025,2025,0
|
|
20240312,180800,3748064916,2025,2025,2025,2025,0
|
|
20240312,180700,3748064916,2025,2025,2025,2025,0
|
|
20240312,180600,3748064916,2025,2025,2025,2025,0
|
|
20240312,180500,3748064916,2025,2025,2025,2025,0
|
|
20240312,180400,3748064916,2025,2025,2025,2025,0
|
|
20240312,180300,3748064916,2025,2025,2025,2025,0
|
|
20240312,180200,3748064916,2025,2025,2025,2025,0
|
|
20240312,180100,3748064916,2025,2025,2025,2025,0
|
|
20240312,180000,3748064916,2025,2025,2025,2025,0
|
|
20240312,175900,3748064916,2025,2025,2025,2025,0
|
|
20240312,175800,3748064916,2025,2025,2025,2025,0
|
|
20240312,175700,3748064916,2025,2025,2025,2025,0
|
|
20240312,175600,3748064916,2025,2025,2025,2025,0
|
|
20240312,175500,3748064916,2025,2025,2025,2025,0
|
|
20240312,175400,3748064916,2025,2025,2025,2025,0
|
|
20240312,175300,3748064916,2025,2025,2025,2025,0
|
|
20240312,175200,3748064916,2025,2025,2025,2025,0
|
|
20240312,175100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,175000,3748064916,2025,2025,2025,2025,0
|
|
20240312,174900,3748064916,2025,2025,2025,2025,0
|
|
20240312,174800,3748064916,2025,2025,2025,2025,0
|
|
20240312,174700,3748064916,2025,2025,2025,2025,0
|
|
20240312,174600,3748064916,2025,2025,2025,2025,0
|
|
20240312,174500,3748064916,2025,2025,2025,2025,0
|
|
20240312,174400,3748064916,2025,2025,2025,2025,0
|
|
20240312,174300,3748064916,2025,2025,2025,2025,0
|
|
20240312,174200,3748064916,2025,2025,2025,2025,0
|
|
20240312,174100,3748064916,2025,2025,2025,2025,0
|
|
20240312,174000,3748064916,2025,2025,2025,2025,0
|
|
20240312,173900,3748064916,2025,2025,2025,2025,0
|
|
20240312,173800,3748064916,2025,2025,2025,2025,0
|
|
20240312,173700,3748064916,2025,2025,2025,2025,0
|
|
20240312,173600,3748064916,2025,2025,2025,2025,0
|
|
20240312,173500,3748064916,2025,2025,2025,2025,0
|
|
20240312,173400,3748064916,2025,2025,2025,2025,0
|
|
20240312,173300,3748064916,2025,2025,2025,2025,0
|
|
20240312,173200,3748064916,2025,2025,2025,2025,0
|
|
20240312,173100,3748064916,2025,2025,2025,2025,0
|
|
20240312,173000,3748064916,2025,2025,2025,2025,0
|
|
20240312,172900,3748064916,2025,2025,2025,2025,0
|
|
20240312,172800,3748064916,2025,2025,2025,2025,0
|
|
20240312,172700,3748064916,2025,2025,2025,2025,0
|
|
20240312,172600,3748064916,2025,2025,2025,2025,0
|
|
20240312,172500,3748064916,2025,2025,2025,2025,0
|
|
20240312,172400,3748064916,2025,2025,2025,2025,0
|
|
20240312,172300,3748064916,2025,2025,2025,2025,0
|
|
20240312,172200,3748064916,2025,2025,2025,2025,0
|
|
20240312,172100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,172000,3748064916,2025,2025,2025,2025,0
|
|
20240312,171900,3748064916,2025,2025,2025,2025,0
|
|
20240312,171800,3748064916,2025,2025,2025,2025,0
|
|
20240312,171700,3748064916,2025,2025,2025,2025,0
|
|
20240312,171600,3748064916,2025,2025,2025,2025,0
|
|
20240312,171500,3748064916,2025,2025,2025,2025,0
|
|
20240312,171400,3748064916,2025,2025,2025,2025,0
|
|
20240312,171300,3748064916,2025,2025,2025,2025,0
|
|
20240312,171200,3748064916,2025,2025,2025,2025,0
|
|
20240312,171100,3748064916,2025,2025,2025,2025,0
|
|
20240312,171000,3748064916,2025,2025,2025,2025,0
|
|
20240312,170900,3748064916,2025,2025,2025,2025,0
|
|
20240312,170800,3748064916,2025,2025,2025,2025,0
|
|
20240312,170700,3748064916,2025,2025,2025,2025,0
|
|
20240312,170600,3748064916,2025,2025,2025,2025,0
|
|
20240312,170500,3748064916,2025,2025,2025,2025,0
|
|
20240312,170400,3748064916,2025,2025,2025,2025,0
|
|
20240312,170300,3748064916,2025,2025,2025,2025,0
|
|
20240312,170200,3748064916,2025,2025,2025,2025,0
|
|
20240312,170100,3748064916,2025,2025,2025,2025,0
|
|
20240312,170000,3748064916,2025,2025,2025,2025,0
|
|
20240312,165900,3748064916,2025,2025,2025,2025,0
|
|
20240312,165800,3748064916,2025,2025,2025,2025,0
|
|
20240312,165700,3748064916,2025,2025,2025,2025,0
|
|
20240312,165600,3748064916,2025,2025,2025,2025,0
|
|
20240312,165500,3748064916,2025,2025,2025,2025,0
|
|
20240312,165400,3748064916,2025,2025,2025,2025,0
|
|
20240312,165300,3748064916,2025,2025,2025,2025,0
|
|
20240312,165200,3748064916,2025,2025,2025,2025,0
|
|
20240312,165100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,165000,3748064916,2025,2025,2025,2025,0
|
|
20240312,164900,3748064916,2025,2025,2025,2025,0
|
|
20240312,164800,3748064916,2025,2025,2025,2025,0
|
|
20240312,164700,3748064916,2025,2025,2025,2025,0
|
|
20240312,164600,3748064916,2025,2025,2025,2025,0
|
|
20240312,164500,3748064916,2025,2025,2025,2025,0
|
|
20240312,164400,3748064916,2025,2025,2025,2025,0
|
|
20240312,164300,3748064916,2025,2025,2025,2025,0
|
|
20240312,164200,3748064916,2025,2025,2025,2025,0
|
|
20240312,164100,3748064916,2025,2025,2025,2025,0
|
|
20240312,164000,3748064916,2025,2025,2025,2025,0
|
|
20240312,163900,3748064916,2025,2025,2025,2025,0
|
|
20240312,163800,3748064916,2025,2025,2025,2025,0
|
|
20240312,163700,3748064916,2025,2025,2025,2025,0
|
|
20240312,163600,3748064916,2025,2025,2025,2025,0
|
|
20240312,163500,3748064916,2025,2025,2025,2025,0
|
|
20240312,163400,3748064916,2025,2025,2025,2025,0
|
|
20240312,163300,3748064916,2025,2025,2025,2025,0
|
|
20240312,163200,3748064916,2025,2025,2025,2025,0
|
|
20240312,163100,3748064916,2025,2025,2025,2025,0
|
|
20240312,163000,3748064916,2025,2025,2025,2025,0
|
|
20240312,162900,3748064916,2025,2025,2025,2025,0
|
|
20240312,162800,3748064916,2025,2025,2025,2025,0
|
|
20240312,162700,3748064916,2025,2025,2025,2025,0
|
|
20240312,162600,3748064916,2025,2025,2025,2025,0
|
|
20240312,162500,3748064916,2025,2025,2025,2025,0
|
|
20240312,162400,3748064916,2025,2025,2025,2025,0
|
|
20240312,162300,3748064916,2025,2025,2025,2025,0
|
|
20240312,162200,3748064916,2025,2025,2025,2025,0
|
|
20240312,162100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,162000,3748064916,2025,2025,2025,2025,0
|
|
20240312,161900,3748064916,2025,2025,2025,2025,0
|
|
20240312,161800,3748064916,2025,2025,2025,2025,0
|
|
20240312,161700,3748064916,2025,2025,2025,2025,0
|
|
20240312,161600,3748064916,2025,2025,2025,2025,0
|
|
20240312,161500,3748064916,2025,2025,2025,2025,0
|
|
20240312,161400,3748064916,2025,2025,2025,2025,0
|
|
20240312,161300,3748064916,2025,2025,2025,2025,0
|
|
20240312,161200,3748064916,2025,2025,2025,2025,0
|
|
20240312,161100,3748064916,2025,2025,2025,2025,0
|
|
20240312,161000,3748064916,2025,2025,2025,2025,0
|
|
20240312,160900,3748064916,2025,2025,2025,2025,0
|
|
20240312,160800,3748064916,2025,2025,2025,2025,0
|
|
20240312,160700,3748064916,2025,2025,2025,2025,0
|
|
20240312,160600,3748064916,2025,2025,2025,2025,0
|
|
20240312,160500,3748064916,2025,2025,2025,2025,0
|
|
20240312,160400,3748064916,2025,2025,2025,2025,0
|
|
20240312,160300,3748064916,2025,2025,2025,2025,0
|
|
20240312,160200,3748064916,2025,2025,2025,2025,0
|
|
20240312,160100,3748064916,2025,2025,2025,2025,0
|
|
20240312,160000,3748064916,2025,2025,2025,2025,0
|
|
20240312,155900,3748064916,2025,2025,2025,2025,0
|
|
20240312,155800,3748064916,2025,2025,2025,2025,0
|
|
20240312,155700,3748064916,2025,2025,2025,2025,0
|
|
20240312,155600,3748064916,2025,2025,2025,2025,0
|
|
20240312,155500,3748064916,2025,2025,2025,2025,0
|
|
20240312,155400,3748064916,2025,2025,2025,2025,0
|
|
20240312,155300,3748064916,2025,2025,2025,2025,0
|
|
20240312,155200,3748064916,2025,2025,2025,2025,0
|
|
20240312,155100,3748064916,2025,2025,2025,2025,18095
|
|
20240312,155000,3748064916,2025,2025,2025,2025,0
|
|
20240312,154900,3748064916,2025,2025,2025,2025,0
|
|
20240312,154800,3748064916,2025,2025,2025,2025,0
|
|
20240312,154700,3748064916,2025,2025,2025,2025,0
|
|
20240312,154600,3748064916,2025,2025,2025,2025,0
|
|
20240312,154500,3748064916,2025,2025,2025,2025,0
|
|
20240312,154400,3748064916,2025,2025,2025,2025,0
|
|
20240312,154300,3748064916,2025,2025,2025,2025,0
|
|
20240312,154200,3748064916,2025,2025,2025,2025,0
|
|
20240312,154100,3748064916,2025,2025,2025,2025,0
|
|
20240312,154000,3748064916,2025,2025,2025,2025,0
|
|
20240312,153900,3748064916,2025,2025,2025,2025,0
|
|
20240312,153800,3748064916,2025,2025,2025,2025,0
|
|
20240312,153700,3748064916,2025,2025,2025,2025,0
|
|
20240312,153600,3748064916,2025,2025,2025,2025,0
|
|
20240312,153500,3748064916,2025,2025,2025,2025,0
|
|
20240312,153400,3748064916,2025,2025,2025,2025,0
|
|
20240312,153300,3748064916,2025,2025,2025,2025,0
|
|
20240312,153200,3748064916,2025,2025,2025,2025,0
|
|
20240312,153100,3748064916,2025,2025,2025,2025,0
|
|
20240312,153000,3748064916,2025,2025,2025,2025,18095
|
|
20240312,152900,3711422541,2030,2030,2030,2030,0
|
|
20240312,152800,3711422541,2030,2030,2030,2030,0
|
|
20240312,152700,3711422541,2030,2030,2030,2030,0
|
|
20240312,152600,3711422541,2030,2030,2030,2030,0
|
|
20240312,152500,3711422541,2030,2030,2030,2030,0
|
|
20240312,152400,3711422541,2030,2030,2030,2030,0
|
|
20240312,152300,3711422541,2030,2030,2030,2030,0
|
|
20240312,152200,3711422541,2030,2030,2030,2030,0
|
|
20240312,152100,3711422541,2030,2030,2030,2030,0
|
|
20240312,152000,3711422541,2030,2030,2030,2030,0
|
|
20240312,151900,3711422541,2030,2025,2030,2020,7986
|
|
20240312,151800,3695262041,2025,2025,2025,2025,1050
|
|
20240312,151700,3693135791,2030,2025,2030,2025,951
|
|
20240312,151600,3691209761,2025,2025,2030,2025,1882
|
|
20240312,151500,3687398706,2030,2025,2030,2025,173
|
|
20240312,151400,3687047556,2030,2030,2030,2030,1
|
|
20240312,151300,3687045526,2025,2025,2025,2025,300
|
|
20240312,151200,3686438026,2030,2030,2030,2030,1
|
|
20240312,151100,3686435996,2030,2025,2035,2025,2623
|
|
20240312,151000,3681123406,2035,2025,2035,2025,278
|
|
20240312,150900,3680560436,2035,2030,2035,2025,6298
|
|
20240312,150800,3667780101,2035,2030,2035,2030,9996
|
|
20240312,150700,3647488201,2030,2030,2030,2030,1
|
|
20240312,150600,3647486171,2030,2030,2030,2025,202
|
|
20240312,150500,3647077111,2025,2025,2025,2025,1032
|
|
20240312,150400,3644987311,2025,2025,2025,2025,1401
|
|
20240312,150300,3642150286,2020,2020,2020,2020,200
|
|
20240312,150200,3641746286,2025,2020,2025,2020,344
|
|
20240312,150100,3641051151,2025,2025,2025,2025,51
|
|
20240312,150000,3640947876,2020,2015,2020,2015,130
|
|
20240312,145900,3640685391,2020,2020,2020,2020,1000
|
|
20240312,145800,3638665391,2015,2020,2020,2015,5586
|
|
20240312,145700,3627408326,2015,2020,2020,2015,38
|
|
20240312,145600,3627331666,2025,2015,2025,2015,53
|
|
20240312,145500,3627224511,2015,2020,2020,2015,4500
|
|
20240312,145400,3618144251,2020,2020,2020,2020,316
|
|
20240312,145300,3617505931,2025,2025,2025,2025,265
|
|
20240312,145200,3616969306,2025,2025,2025,2025,1253
|
|
20240312,145100,3614431981,2030,2030,2030,2030,21
|
|
20240312,145000,3614389351,2030,2030,2030,2030,5
|
|
20240312,144900,3614379201,2030,2025,2030,2025,2381
|
|
20240312,144800,3609557671,2025,2025,2025,2025,0
|
|
20240312,144700,3609557671,2025,2020,2025,2020,1040
|
|
20240312,144600,3607454076,2015,2020,2020,2015,70
|
|
20240312,144500,3607312856,2020,2020,2020,2020,621
|
|
20240312,144400,3606058436,2020,2020,2020,2020,271
|
|
20240312,144300,3605511016,2020,2020,2020,2020,52
|
|
20240312,144200,3605405976,2015,2015,2015,2015,593
|
|
20240312,144100,3604211081,2015,2020,2020,2015,4065
|
|
20240312,144000,3596019831,2020,2020,2020,2020,54
|
|
20240312,143900,3595910751,2015,2015,2015,2015,374
|
|
20240312,143800,3595157141,2015,2020,2020,2015,833
|
|
20240312,143700,3593476646,2020,2020,2020,2020,0
|
|
20240312,143600,3593476646,2020,2020,2020,2015,218
|
|
20240312,143500,3593037366,2020,2020,2020,2020,39
|
|
20240312,143400,3592958586,2015,2020,2020,2015,158
|
|
20240312,143300,3592639736,2020,2025,2025,2020,1053
|
|
20240312,143200,3590512661,2025,2025,2025,2025,0
|
|
20240312,143100,3590512661,2025,2025,2025,2025,60
|
|
20240312,143000,3590391161,2025,2025,2025,2025,0
|
|
20240312,142900,3590391161,2025,2025,2025,2025,501
|
|
20240312,142800,3589376636,2025,2025,2025,2025,1
|
|
20240312,142700,3589374611,2015,2020,2025,2015,2131
|
|
20240312,142600,3585070621,2015,2020,2020,2015,123
|
|
20240312,142500,3584822656,2020,2020,2020,2020,152
|
|
20240312,142400,3584515616,2015,2020,2020,2015,196
|
|
20240312,142300,3584120431,2015,2015,2015,2015,0
|
|
20240312,142200,3584120431,2015,2015,2015,2015,0
|
|
20240312,142100,3584120431,2015,2015,2015,2015,1843
|
|
20240312,142000,3580406786,2020,2020,2020,2015,81
|
|
20240312,141900,3580243241,2020,2015,2020,2015,1322
|
|
20240312,141800,3577578361,2020,2020,2020,2015,616
|
|
20240312,141700,3576334441,2025,2025,2025,2025,150
|
|
20240312,141600,3576030691,2025,2025,2025,2025,108
|
|
20240312,141500,3575811991,2025,2020,2025,2020,531
|
|
20240312,141400,3574739161,2025,2020,2025,2015,455
|
|
20240312,141300,3573818511,2015,2015,2015,2015,388
|
|
20240312,141200,3573036691,2015,2020,2025,2015,10891
|
|
20240312,141100,3551077476,2020,2025,2025,2020,1100
|
|
20240312,141000,3548854976,2025,2025,2025,2025,1
|
|
20240312,140900,3548852951,2020,2020,2020,2020,10151
|
|
20240312,140800,3528347931,2025,2025,2025,2025,46
|
|
20240312,140700,3528254781,2025,2025,2025,2025,1319
|
|
20240312,140600,3525583806,2030,2030,2030,2030,1
|
|
20240312,140500,3525581776,2025,2025,2025,2025,1
|
|
20240312,140400,3525579751,2030,2025,2030,2025,263
|
|
20240312,140300,3525047171,2025,2030,2030,2025,84
|
|
20240312,140200,3524877046,2030,2030,2030,2030,98
|
|
20240312,140100,3524678106,2030,2030,2030,2025,2374
|
|
20240312,140000,3519869281,2035,2030,2035,2030,487
|
|
20240312,135900,3518880656,2035,2035,2035,2035,3
|
|
20240312,135800,3518874551,2035,2035,2035,2035,3
|
|
20240312,135700,3518868446,2035,2035,2035,2035,0
|
|
20240312,135600,3518868446,2035,2035,2035,2035,5862
|
|
20240312,135500,3506939276,2035,2040,2040,2035,4152
|
|
20240312,135400,3498489946,2035,2035,2035,2035,2121
|
|
20240312,135300,3494173711,2040,2040,2040,2040,44
|
|
20240312,135200,3494083951,2040,2040,2040,2040,1
|
|
20240312,135100,3494081911,2035,2040,2040,2035,8102
|
|
20240312,135000,3477594331,2035,2035,2035,2035,300
|
|
20240312,134900,3476983831,2035,2035,2035,2035,98
|
|
20240312,134800,3476784401,2040,2040,2040,2040,0
|
|
20240312,134700,3476784401,2040,2040,2040,2040,0
|
|
20240312,134600,3476784401,2040,2040,2040,2035,806
|
|
20240312,134500,3475142661,2040,2040,2040,2040,501
|
|
20240312,134400,3474120621,2035,2040,2040,2035,1653
|
|
20240312,134300,3470756756,2040,2040,2040,2040,15
|
|
20240312,134200,3470726156,2040,2040,2040,2040,0
|
|
20240312,134100,3470726156,2040,2040,2040,2040,2079
|
|
20240312,134000,3466484996,2040,2040,2040,2040,1003
|
|
20240312,133900,3464438876,2040,2040,2040,2040,1000
|
|
20240312,133800,3462398876,2040,2040,2040,2040,0
|
|
20240312,133700,3462398876,2040,2040,2040,2040,1817
|
|
20240312,133600,3458692196,2045,2045,2045,2045,0
|
|
20240312,133500,3458692196,2045,2045,2045,2045,59
|
|
20240312,133400,3458571541,2040,2045,2045,2040,523
|
|
20240312,133300,3457502016,2045,2045,2045,2045,51
|
|
20240312,133200,3457397721,2040,2040,2045,2040,992
|
|
20240312,133100,3455373931,2040,2035,2040,2035,100
|
|
20240312,133000,3455170176,2035,2035,2035,2035,100
|
|
20240312,132900,3454966676,2045,2045,2045,2045,8
|
|
20240312,132800,3454950316,2040,2040,2045,2040,1001
|
|
20240312,132700,3452908271,2040,2045,2045,2035,6793
|
|
20240312,132600,3439051851,2045,2045,2045,2040,3526
|
|
20240312,132500,3431843791,2045,2040,2045,2040,505
|
|
20240312,132400,3430813566,2040,2045,2045,2040,1129
|
|
20240312,132300,3428510146,2045,2045,2045,2040,2167
|
|
20240312,132200,3424078641,2045,2040,2045,2040,15021
|
|
20240312,132100,3393435791,2040,2040,2040,2035,5662
|
|
20240312,132000,3381885316,2040,2040,2040,2040,18
|
|
20240312,131900,3381848596,2035,2035,2035,2035,6700
|
|
20240312,131800,3368214096,2040,2030,2040,2030,7327
|
|
20240312,131700,3353300736,2035,2030,2035,2030,2
|
|
20240312,131600,3353296671,2030,2035,2035,2030,40
|
|
20240312,131500,3353215321,2035,2035,2035,2035,0
|
|
20240312,131400,3353215321,2035,2035,2035,2035,0
|
|
20240312,131300,3353215321,2035,2035,2035,2035,246
|
|
20240312,131200,3352714711,2025,2030,2030,2025,3852
|
|
20240312,131100,3344895316,2030,2025,2030,2025,1020
|
|
20240312,131000,3342824816,2025,2025,2025,2025,2571
|
|
20240312,130900,3337618541,2025,2030,2030,2025,1000
|
|
20240312,130800,3335593041,2030,2030,2030,2030,0
|
|
20240312,130700,3335593041,2030,2030,2030,2030,0
|
|
20240312,130600,3335593041,2030,2030,2030,2030,3000
|
|
20240312,130500,3329503041,2030,2025,2030,2025,3506
|
|
20240312,130400,3322388391,2025,2025,2030,2025,4001
|
|
20240312,130300,3314286361,2020,2020,2020,2020,100
|
|
20240312,130200,3314084361,2020,2020,2020,2020,9
|
|
20240312,130100,3314066181,2020,2020,2020,2020,109
|
|
20240312,130000,3313846001,2020,2030,2030,2020,482
|
|
20240312,125900,3312872101,2025,2025,2030,2025,1119
|
|
20240312,125800,3310606116,2025,2020,2025,2020,249
|
|
20240312,125700,3310102641,2025,2020,2025,2020,146
|
|
20240312,125600,3309807181,2020,2025,2030,2020,1474
|
|
20240312,125500,3306814981,2020,2020,2030,2020,3904
|
|
20240312,125400,3298909891,2020,2025,2025,2020,513
|
|
20240312,125300,3297873626,2020,2020,2020,2020,24
|
|
20240312,125200,3297825146,2025,2020,2025,2020,251
|
|
20240312,125100,3297318121,2020,2025,2025,2020,935
|
|
20240312,125000,3295429321,2030,2025,2030,2020,179
|
|
20240312,124900,3295067336,2020,2025,2025,2020,2001
|
|
20240312,124800,3291025311,2025,2020,2025,2020,103
|
|
20240312,124700,3290817241,2030,2030,2030,2030,1
|
|
20240312,124600,3290815211,2030,2030,2030,2020,73
|
|
20240312,124500,3290667731,2020,2030,2030,2020,2006
|
|
20240312,124400,3286615551,2020,2020,2030,2020,112
|
|
20240312,124300,3286389301,2020,2030,2030,2020,9
|
|
20240312,124200,3286371081,2025,2025,2025,2025,153
|
|
20240312,124100,3286061256,2020,2025,2025,2015,1647
|
|
20240312,124000,3282738241,2025,2025,2025,2025,0
|
|
20240312,123900,3282738241,2025,2020,2025,2020,17
|
|
20240312,123800,3282703866,2020,2020,2020,2020,880
|
|
20240312,123700,3280926266,2025,2020,2025,2020,386
|
|
20240312,123600,3280144646,2020,2025,2025,2020,850
|
|
20240312,123500,3278427616,2025,2025,2025,2020,1215
|
|
20240312,123400,3275969266,2025,2025,2025,2025,155
|
|
20240312,123300,3275655391,2025,2025,2025,2020,830
|
|
20240312,123200,3273975041,2025,2020,2025,2020,101
|
|
20240312,123100,3273770521,2025,2025,2025,2025,5
|
|
20240312,123000,3273760396,2025,2020,2025,2020,27
|
|
20240312,122900,3273705851,2025,2020,2025,2020,580
|
|
20240312,122800,3272534246,2025,2025,2025,2025,0
|
|
20240312,122700,3272534246,2025,2025,2025,2025,0
|
|
20240312,122600,3272534246,2025,2020,2025,2020,698
|
|
20240312,122500,3271124281,2020,2020,2020,2020,300
|
|
20240312,122400,3270518281,2025,2025,2025,2025,60
|
|
20240312,122300,3270396781,2025,2025,2025,2025,12
|
|
20240312,122200,3270372481,2025,2020,2025,2020,1052
|
|
20240312,122100,3268247196,2025,2025,2025,2025,0
|
|
20240312,122000,3268247196,2025,2025,2025,2025,2
|
|
20240312,121900,3268243146,2020,2030,2030,2020,21426
|
|
20240312,121800,3224950066,2030,2030,2030,2030,0
|
|
20240312,121700,3224950066,2030,2030,2030,2030,0
|
|
20240312,121600,3224950066,2030,2030,2030,2030,1
|
|
20240312,121500,3224948036,2035,2035,2035,2035,1
|
|
20240312,121400,3224946001,2030,2030,2030,2030,1
|
|
20240312,121300,3224943971,2035,2035,2035,2035,1000
|
|
20240312,121200,3222908971,2035,2035,2035,2035,7010
|
|
20240312,121100,3208643621,2035,2035,2035,2035,444
|
|
20240312,121000,3207740081,2035,2035,2035,2035,260
|
|
20240312,120900,3207210981,2035,2025,2035,2025,41
|
|
20240312,120800,3207127556,2035,2025,2035,2025,129
|
|
20240312,120700,3206866321,2035,2035,2035,2035,0
|
|
20240312,120600,3206866321,2035,2035,2035,2025,157
|
|
20240312,120500,3206546836,2020,2035,2035,2020,1709
|
|
20240312,120400,3203086266,2035,2035,2035,2035,288
|
|
20240312,120300,3202500186,2025,2035,2035,2025,773
|
|
20240312,120200,3200934771,2030,2035,2035,2030,227
|
|
20240312,120100,3200473906,2035,2035,2035,2035,346
|
|
20240312,120000,3199769796,2035,2035,2035,2035,1716
|
|
20240312,115900,3196277736,2035,2030,2035,2030,302
|
|
20240312,115800,3195664076,2035,2030,2035,2025,919
|
|
20240312,115700,3193798751,2030,2030,2030,2025,4612
|
|
20240312,115600,3184441391,2030,2025,2030,2025,1920
|
|
20240312,115500,3180553136,2025,2030,2030,2020,120
|
|
20240312,115400,3180309746,2025,2025,2030,2020,54
|
|
20240312,115300,3180200311,2030,2020,2030,2020,61
|
|
20240312,115200,3180076501,2030,2020,2030,2020,77
|
|
20240312,115100,3179920251,2020,2030,2030,2020,90
|
|
20240312,115000,3179737671,2030,2030,2030,2020,29
|
|
20240312,114900,3179678821,2030,2020,2030,2020,110
|
|
20240312,114800,3179456131,2020,2020,2030,2020,91
|
|
20240312,114700,3179271481,2030,2025,2030,2025,68
|
|
20240312,114600,3179133656,2030,2025,2030,2020,879
|
|
20240312,114500,3177353451,2025,2025,2030,2025,3413
|
|
20240312,114400,3170440881,2025,2025,2025,2025,5026
|
|
20240312,114300,3160263231,2020,2020,2025,2020,69
|
|
20240312,114200,3160123611,2020,2025,2025,2020,463
|
|
20240312,114100,3159188106,2020,2025,2025,2020,1556
|
|
20240312,114000,3156039741,2025,2020,2025,2020,25
|
|
20240312,113900,3155989121,2025,2025,2025,2025,49
|
|
20240312,113800,3155889896,2025,2025,2025,2025,49
|
|
20240312,113700,3155790671,2025,2020,2025,2020,204
|
|
20240312,113600,3155378471,2025,2025,2025,2025,49
|
|
20240312,113500,3155279246,2025,2025,2025,2020,62
|
|
20240312,113400,3155153761,2020,2020,2025,2020,32
|
|
20240312,113300,3155089001,2025,2020,2025,2020,106
|
|
20240312,113200,3154874616,2020,2020,2025,2020,136
|
|
20240312,113100,3154599606,2020,2020,2025,2020,29
|
|
20240312,113000,3154540896,2025,2020,2025,2020,1457
|
|
20240312,112900,3151593896,2020,2020,2020,2020,53
|
|
20240312,112800,3151486836,2020,2020,2020,2015,50
|
|
20240312,112700,3151385841,2015,2020,2020,2015,65
|
|
20240312,112600,3151254556,2020,2020,2020,2015,740
|
|
20240312,112500,3149762386,2020,2025,2025,2020,2309
|
|
20240312,112400,3145098086,2025,2020,2025,2020,2260
|
|
20240312,112300,3140522766,2020,2025,2025,2020,155
|
|
20240312,112200,3140209421,2025,2025,2025,2020,218
|
|
20240312,112100,3139768816,2025,2020,2025,2020,2034
|
|
20240312,112000,3135660016,2025,2025,2025,2025,1341
|
|
20240312,111900,3132944491,2025,2025,2025,2020,1650
|
|
20240312,111800,3129611241,2025,2025,2025,2025,48
|
|
20240312,111700,3129514041,2020,2020,2025,2020,665
|
|
20240312,111600,3128170466,2025,2020,2025,2020,70
|
|
20240312,111500,3128028826,2025,2025,2025,2020,279
|
|
20240312,111400,3127465001,2020,2020,2025,2020,266
|
|
20240312,111300,3126927551,2020,2025,2025,2020,289
|
|
20240312,111200,3126343526,2020,2020,2025,2020,618
|
|
20240312,111100,3125094921,2025,2020,2025,2020,2155
|
|
20240312,111000,3120741546,2025,2025,2025,2020,176
|
|
20240312,110900,3120385781,2020,2020,2025,2020,762
|
|
20240312,110800,3118846241,2020,2025,2025,2020,306
|
|
20240312,110700,3118227876,2030,2025,2030,2025,1968
|
|
20240312,110600,3114242551,2025,2030,2030,2025,2952
|
|
20240312,110500,3108263726,2030,2025,2030,2025,604
|
|
20240312,110400,3107039136,2020,2025,2025,2020,38
|
|
20240312,110300,3106962246,2025,2025,2025,2025,68
|
|
20240312,110200,3106824546,2015,2025,2030,2015,17317
|
|
20240312,110100,3071853416,2025,2025,2030,2025,37
|
|
20240312,110000,3071778366,2030,2030,2030,2030,49
|
|
20240312,105900,3071678896,2030,2030,2030,2030,1048
|
|
20240312,105800,3069551456,2030,2030,2030,2030,380
|
|
20240312,105700,3068780056,2030,2035,2035,2030,1221
|
|
20240312,105600,3066301306,2035,2030,2035,2030,149
|
|
20240312,105500,3065998591,2030,2030,2030,2025,53
|
|
20240312,105400,3065891011,2030,2030,2030,2025,334
|
|
20240312,105300,3065213241,2030,2030,2030,2030,1300
|
|
20240312,105200,3062574241,2030,2030,2030,2030,1143
|
|
20240312,105100,3060253951,2030,2030,2030,2030,1876
|
|
20240312,105000,3056445671,2030,2030,2030,2030,2049
|
|
20240312,104900,3052286201,2030,2030,2030,2030,50
|
|
20240312,104800,3052184701,2030,2030,2030,2030,42
|
|
20240312,104700,3052099441,2035,2035,2035,2030,441
|
|
20240312,104600,3051203816,2035,2030,2035,2025,212
|
|
20240312,104500,3050774021,2025,2035,2035,2025,463
|
|
20240312,104400,3049831851,2025,2030,2035,2025,38
|
|
20240312,104300,3049754561,2030,2030,2035,2025,1082
|
|
20240312,104200,3047557981,2030,2030,2030,2030,1100
|
|
20240312,104100,3045324981,2030,2035,2035,2030,38
|
|
20240312,104000,3045247716,2035,2030,2035,2025,4232
|
|
20240312,103900,3036661501,2030,2030,2035,2030,2074
|
|
20240312,103800,3032451036,2030,2035,2035,2030,1511
|
|
20240312,103700,3029381586,2035,2035,2035,2030,697
|
|
20240312,103600,3027966431,2030,2035,2040,2030,529
|
|
20240312,103500,3026890811,2035,2035,2035,2030,1380
|
|
20240312,103400,3024082516,2035,2035,2035,2030,737
|
|
20240312,103300,3022585221,2035,2035,2035,2035,152
|
|
20240312,103200,3022275901,2035,2035,2035,2035,2853
|
|
20240312,103100,3016470046,2035,2040,2040,2035,1724
|
|
20240312,103000,3012961156,2040,2040,2040,2035,2585
|
|
20240312,102900,3007695356,2040,2040,2040,2035,1847
|
|
20240312,102800,3003927501,2035,2040,2040,2035,468
|
|
20240312,102700,3002974996,2040,2035,2040,2035,3935
|
|
20240312,102600,2994964576,2040,2035,2040,2030,2295
|
|
20240312,102500,2990293616,2040,2040,2040,2030,1095
|
|
20240312,102400,2988062926,2035,2030,2035,2030,1739
|
|
20240312,102300,2984530966,2040,2040,2040,2030,3337
|
|
20240312,102200,2977748486,2035,2035,2040,2030,632
|
|
20240312,102100,2976462251,2030,2035,2035,2030,3267
|
|
20240312,102000,2969816041,2035,2035,2040,2030,2763
|
|
20240312,101900,2964193536,2035,2040,2040,2020,4020
|
|
20240312,101800,2956039426,2035,2035,2035,2030,11156
|
|
20240312,101700,2933348636,2035,2030,2035,2030,1849
|
|
20240312,101600,2929590521,2035,2030,2040,2025,13526
|
|
20240312,101500,2902072451,2025,2010,2025,2010,24995
|
|
20240312,101400,2851543956,2015,2015,2015,2010,673
|
|
20240312,101300,2850188456,2015,2020,2020,2010,6094
|
|
20240312,101200,2837911426,2020,2020,2020,2015,225
|
|
20240312,101100,2837457706,2020,2020,2020,2020,37
|
|
20240312,101000,2837382966,2020,2020,2020,2015,104
|
|
20240312,100900,2837172911,2020,2020,2020,2015,400
|
|
20240312,100800,2836366666,2015,2020,2020,2015,25
|
|
20240312,100700,2836316171,2020,2015,2020,2015,1243
|
|
20240312,100600,2833811401,2015,2015,2015,2010,761
|
|
20240312,100500,2832278721,2010,2015,2015,2010,3830
|
|
20240312,100400,2824575361,2015,2015,2015,2010,9029
|
|
20240312,100300,2806421981,2015,2010,2015,2010,5275
|
|
20240312,100200,2795817916,2015,2015,2020,2015,6321
|
|
20240312,100100,2783079731,2010,2015,2020,2010,14762
|
|
20240312,100000,2753376666,2015,2020,2025,2015,8308
|
|
20240312,095900,2736596246,2020,2030,2030,2015,50757
|
|
20240312,095800,2634070426,2025,2030,2030,2025,646
|
|
20240312,095700,2632761651,2030,2025,2030,2020,514
|
|
20240312,095600,2631719371,2030,2025,2030,2020,1525
|
|
20240312,095500,2628632481,2025,2030,2030,2020,5642
|
|
20240312,095400,2617205991,2030,2030,2030,2025,3792
|
|
20240312,095300,2609526321,2030,2020,2030,2020,9801
|
|
20240312,095200,2589697196,2020,2025,2025,2020,1230
|
|
20240312,095100,2587206686,2020,2020,2025,2020,10355
|
|
20240312,095000,2566252731,2025,2030,2030,2025,9040
|
|
20240312,094900,2547946376,2030,2035,2035,2025,234
|
|
20240312,094800,2547471731,2030,2025,2035,2025,1119
|
|
20240312,094700,2545199436,2035,2030,2035,2025,15278
|
|
20240312,094600,2514215356,2030,2035,2035,2030,1586
|
|
20240312,094500,2510995356,2035,2030,2035,2030,864
|
|
20240312,094400,2509237881,2035,2035,2035,2035,2003
|
|
20240312,094300,2505161776,2035,2035,2035,2030,10180
|
|
20240312,094200,2484496121,2035,2035,2035,2030,299
|
|
20240312,094100,2483888856,2035,2030,2035,2025,10403
|
|
20240312,094000,2462817421,2030,2030,2035,2025,3455
|
|
20240312,093900,2455808021,2025,2030,2030,2025,2303
|
|
20240312,093800,2451133036,2025,2025,2030,2025,9659
|
|
20240312,093700,2431563436,2030,2025,2030,2025,1078
|
|
20240312,093600,2429377706,2025,2030,2030,2025,317
|
|
20240312,093500,2428734951,2025,2025,2030,2025,534
|
|
20240312,093400,2427652631,2030,2030,2030,2025,1331
|
|
20240312,093300,2424955566,2030,2030,2030,2025,6528
|
|
20240312,093200,2411734451,2030,2030,2035,2025,17886
|
|
20240312,093100,2375426141,2035,2030,2035,2030,665
|
|
20240312,093000,2374076066,2030,2030,2035,2025,11856
|
|
20240312,092900,2350032476,2030,2040,2040,2030,4697
|
|
20240312,092800,2340496831,2035,2035,2040,2030,18343
|
|
20240312,092700,2303170796,2040,2045,2045,2035,7881
|
|
20240312,092600,2287095061,2045,2040,2050,2040,15012
|
|
20240312,092500,2256415391,2040,2035,2040,2030,4798
|
|
20240312,092400,2246656466,2035,2035,2035,2030,1897
|
|
20240312,092300,2242796321,2035,2030,2035,2025,27306
|
|
20240312,092200,2187369621,2030,2030,2035,2030,1984
|
|
20240312,092100,2183334351,2035,2030,2035,2030,4012
|
|
20240312,092000,2175170966,2030,2030,2035,2030,10453
|
|
20240312,091900,2153949741,2035,2040,2040,2030,30062
|
|
20240312,091800,2092833316,2040,2040,2050,2035,10527
|
|
20240312,091700,2071354826,2040,2045,2050,2040,4554
|
|
20240312,091600,2062043111,2045,2045,2045,2040,2065
|
|
20240312,091500,2057824121,2040,2040,2045,2040,1895
|
|
20240312,091400,2053955716,2045,2045,2045,2040,5407
|
|
20240312,091300,2042924646,2045,2045,2045,2040,1375
|
|
20240312,091200,2040116676,2045,2035,2045,2035,19041
|
|
20240312,091100,2001355871,2045,2050,2050,2035,30612
|
|
20240312,091000,1938731491,2050,2050,2055,2040,22791
|
|
20240312,090900,1892082821,2050,2045,2050,2040,17262
|
|
20240312,090800,1856732351,2045,2035,2045,2035,32449
|
|
20240312,090700,1790535586,2035,2040,2045,2030,40837
|
|
20240312,090600,1707434331,2040,2055,2060,2040,45636
|
|
20240312,090500,1614067856,2055,2065,2065,2055,44691
|
|
20240312,090400,1521923626,2060,2065,2070,2060,37568
|
|
20240312,090300,1444400446,2065,2080,2080,2065,49149
|
|
20240312,090200,1342496286,2075,2050,2100,2040,207854
|
|
20240312,090100,913079141,2050,2065,2070,2045,98269
|
|
20240312,090000,710812036,2065,2060,2110,2055,343307
|