600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,185700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,185600,8417073010,2010,2010,2010,2010,0
|
|
20240118,185500,8417073010,2010,2010,2010,2010,0
|
|
20240118,185400,8417073010,2010,2010,2010,2010,0
|
|
20240118,185300,8417073010,2010,2010,2010,2010,0
|
|
20240118,185200,8417073010,2010,2010,2010,2010,0
|
|
20240118,185100,8417073010,2010,2010,2010,2010,0
|
|
20240118,185000,8417073010,2010,2010,2010,2010,0
|
|
20240118,184900,8417073010,2010,2010,2010,2010,0
|
|
20240118,184800,8417073010,2010,2010,2010,2010,0
|
|
20240118,184700,8417073010,2010,2010,2010,2010,0
|
|
20240118,184600,8417073010,2010,2010,2010,2010,0
|
|
20240118,184500,8417073010,2010,2010,2010,2010,0
|
|
20240118,184400,8417073010,2010,2010,2010,2010,0
|
|
20240118,184300,8417073010,2010,2010,2010,2010,0
|
|
20240118,184200,8417073010,2010,2010,2010,2010,0
|
|
20240118,184100,8417073010,2010,2010,2010,2010,0
|
|
20240118,184000,8417073010,2010,2010,2010,2010,0
|
|
20240118,183900,8417073010,2010,2010,2010,2010,0
|
|
20240118,183800,8417073010,2010,2010,2010,2010,0
|
|
20240118,183700,8417073010,2010,2010,2010,2010,0
|
|
20240118,183600,8417073010,2010,2010,2010,2010,0
|
|
20240118,183500,8417073010,2010,2010,2010,2010,0
|
|
20240118,183400,8417073010,2010,2010,2010,2010,0
|
|
20240118,183300,8417073010,2010,2010,2010,2010,0
|
|
20240118,183200,8417073010,2010,2010,2010,2010,0
|
|
20240118,183100,8417073010,2010,2010,2010,2010,0
|
|
20240118,183000,8417073010,2010,2010,2010,2010,0
|
|
20240118,182900,8417073010,2010,2010,2010,2010,0
|
|
20240118,182800,8417073010,2010,2010,2010,2010,0
|
|
20240118,182700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,182600,8417073010,2010,2010,2010,2010,0
|
|
20240118,182500,8417073010,2010,2010,2010,2010,0
|
|
20240118,182400,8417073010,2010,2010,2010,2010,0
|
|
20240118,182300,8417073010,2010,2010,2010,2010,0
|
|
20240118,182200,8417073010,2010,2010,2010,2010,0
|
|
20240118,182100,8417073010,2010,2010,2010,2010,0
|
|
20240118,182000,8417073010,2010,2010,2010,2010,0
|
|
20240118,181900,8417073010,2010,2010,2010,2010,0
|
|
20240118,181800,8417073010,2010,2010,2010,2010,0
|
|
20240118,181700,8417073010,2010,2010,2010,2010,0
|
|
20240118,181600,8417073010,2010,2010,2010,2010,0
|
|
20240118,181500,8417073010,2010,2010,2010,2010,0
|
|
20240118,181400,8417073010,2010,2010,2010,2010,0
|
|
20240118,181300,8417073010,2010,2010,2010,2010,0
|
|
20240118,181200,8417073010,2010,2010,2010,2010,0
|
|
20240118,181100,8417073010,2010,2010,2010,2010,0
|
|
20240118,181000,8417073010,2010,2010,2010,2010,0
|
|
20240118,180900,8417073010,2010,2010,2010,2010,0
|
|
20240118,180800,8417073010,2010,2010,2010,2010,0
|
|
20240118,180700,8417073010,2010,2010,2010,2010,0
|
|
20240118,180600,8417073010,2010,2010,2010,2010,0
|
|
20240118,180500,8417073010,2010,2010,2010,2010,0
|
|
20240118,180400,8417073010,2010,2010,2010,2010,0
|
|
20240118,180300,8417073010,2010,2010,2010,2010,0
|
|
20240118,180200,8417073010,2010,2010,2010,2010,0
|
|
20240118,180100,8417073010,2010,2010,2010,2010,0
|
|
20240118,180000,8417073010,2010,2010,2010,2010,0
|
|
20240118,175900,8417073010,2010,2010,2010,2010,0
|
|
20240118,175800,8417073010,2010,2010,2010,2010,0
|
|
20240118,175700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,175600,8417073010,2010,2010,2010,2010,0
|
|
20240118,175500,8417073010,2010,2010,2010,2010,0
|
|
20240118,175400,8417073010,2010,2010,2010,2010,0
|
|
20240118,175300,8417073010,2010,2010,2010,2010,0
|
|
20240118,175200,8417073010,2010,2010,2010,2010,0
|
|
20240118,175100,8417073010,2010,2010,2010,2010,0
|
|
20240118,175000,8417073010,2010,2010,2010,2010,0
|
|
20240118,174900,8417073010,2010,2010,2010,2010,0
|
|
20240118,174800,8417073010,2010,2010,2010,2010,0
|
|
20240118,174700,8417073010,2010,2010,2010,2010,0
|
|
20240118,174600,8417073010,2010,2010,2010,2010,0
|
|
20240118,174500,8417073010,2010,2010,2010,2010,0
|
|
20240118,174400,8417073010,2010,2010,2010,2010,0
|
|
20240118,174300,8417073010,2010,2010,2010,2010,0
|
|
20240118,174200,8417073010,2010,2010,2010,2010,0
|
|
20240118,174100,8417073010,2010,2010,2010,2010,0
|
|
20240118,174000,8417073010,2010,2010,2010,2010,0
|
|
20240118,173900,8417073010,2010,2010,2010,2010,0
|
|
20240118,173800,8417073010,2010,2010,2010,2010,0
|
|
20240118,173700,8417073010,2010,2010,2010,2010,0
|
|
20240118,173600,8417073010,2010,2010,2010,2010,0
|
|
20240118,173500,8417073010,2010,2010,2010,2010,0
|
|
20240118,173400,8417073010,2010,2010,2010,2010,0
|
|
20240118,173300,8417073010,2010,2010,2010,2010,0
|
|
20240118,173200,8417073010,2010,2010,2010,2010,0
|
|
20240118,173100,8417073010,2010,2010,2010,2010,0
|
|
20240118,173000,8417073010,2010,2010,2010,2010,0
|
|
20240118,172900,8417073010,2010,2010,2010,2010,0
|
|
20240118,172800,8417073010,2010,2010,2010,2010,0
|
|
20240118,172700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,172600,8417073010,2010,2010,2010,2010,0
|
|
20240118,172500,8417073010,2010,2010,2010,2010,0
|
|
20240118,172400,8417073010,2010,2010,2010,2010,0
|
|
20240118,172300,8417073010,2010,2010,2010,2010,0
|
|
20240118,172200,8417073010,2010,2010,2010,2010,0
|
|
20240118,172100,8417073010,2010,2010,2010,2010,0
|
|
20240118,172000,8417073010,2010,2010,2010,2010,0
|
|
20240118,171900,8417073010,2010,2010,2010,2010,0
|
|
20240118,171800,8417073010,2010,2010,2010,2010,0
|
|
20240118,171700,8417073010,2010,2010,2010,2010,0
|
|
20240118,171600,8417073010,2010,2010,2010,2010,0
|
|
20240118,171500,8417073010,2010,2010,2010,2010,0
|
|
20240118,171400,8417073010,2010,2010,2010,2010,0
|
|
20240118,171300,8417073010,2010,2010,2010,2010,0
|
|
20240118,171200,8417073010,2010,2010,2010,2010,0
|
|
20240118,171100,8417073010,2010,2010,2010,2010,0
|
|
20240118,171000,8417073010,2010,2010,2010,2010,0
|
|
20240118,170900,8417073010,2010,2010,2010,2010,0
|
|
20240118,170800,8417073010,2010,2010,2010,2010,0
|
|
20240118,170700,8417073010,2010,2010,2010,2010,0
|
|
20240118,170600,8417073010,2010,2010,2010,2010,0
|
|
20240118,170500,8417073010,2010,2010,2010,2010,0
|
|
20240118,170400,8417073010,2010,2010,2010,2010,0
|
|
20240118,170300,8417073010,2010,2010,2010,2010,0
|
|
20240118,170200,8417073010,2010,2010,2010,2010,0
|
|
20240118,170100,8417073010,2010,2010,2010,2010,0
|
|
20240118,170000,8417073010,2010,2010,2010,2010,0
|
|
20240118,165900,8417073010,2010,2010,2010,2010,0
|
|
20240118,165800,8417073010,2010,2010,2010,2010,0
|
|
20240118,165700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,165600,8417073010,2010,2010,2010,2010,0
|
|
20240118,165500,8417073010,2010,2010,2010,2010,0
|
|
20240118,165400,8417073010,2010,2010,2010,2010,0
|
|
20240118,165300,8417073010,2010,2010,2010,2010,0
|
|
20240118,165200,8417073010,2010,2010,2010,2010,0
|
|
20240118,165100,8417073010,2010,2010,2010,2010,0
|
|
20240118,165000,8417073010,2010,2010,2010,2010,0
|
|
20240118,164900,8417073010,2010,2010,2010,2010,0
|
|
20240118,164800,8417073010,2010,2010,2010,2010,0
|
|
20240118,164700,8417073010,2010,2010,2010,2010,0
|
|
20240118,164600,8417073010,2010,2010,2010,2010,0
|
|
20240118,164500,8417073010,2010,2010,2010,2010,0
|
|
20240118,164400,8417073010,2010,2010,2010,2010,0
|
|
20240118,164300,8417073010,2010,2010,2010,2010,0
|
|
20240118,164200,8417073010,2010,2010,2010,2010,0
|
|
20240118,164100,8417073010,2010,2010,2010,2010,0
|
|
20240118,164000,8417073010,2010,2010,2010,2010,0
|
|
20240118,163900,8417073010,2010,2010,2010,2010,0
|
|
20240118,163800,8417073010,2010,2010,2010,2010,0
|
|
20240118,163700,8417073010,2010,2010,2010,2010,0
|
|
20240118,163600,8417073010,2010,2010,2010,2010,0
|
|
20240118,163500,8417073010,2010,2010,2010,2010,0
|
|
20240118,163400,8417073010,2010,2010,2010,2010,0
|
|
20240118,163300,8417073010,2010,2010,2010,2010,0
|
|
20240118,163200,8417073010,2010,2010,2010,2010,0
|
|
20240118,163100,8417073010,2010,2010,2010,2010,0
|
|
20240118,163000,8417073010,2010,2010,2010,2010,0
|
|
20240118,162900,8417073010,2010,2010,2010,2010,0
|
|
20240118,162800,8417073010,2010,2010,2010,2010,0
|
|
20240118,162700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,162600,8417073010,2010,2010,2010,2010,0
|
|
20240118,162500,8417073010,2010,2010,2010,2010,0
|
|
20240118,162400,8417073010,2010,2010,2010,2010,0
|
|
20240118,162300,8417073010,2010,2010,2010,2010,0
|
|
20240118,162200,8417073010,2010,2010,2010,2010,0
|
|
20240118,162100,8417073010,2010,2010,2010,2010,0
|
|
20240118,162000,8417073010,2010,2010,2010,2010,0
|
|
20240118,161900,8417073010,2010,2010,2010,2010,0
|
|
20240118,161800,8417073010,2010,2010,2010,2010,0
|
|
20240118,161700,8417073010,2010,2010,2010,2010,0
|
|
20240118,161600,8417073010,2010,2010,2010,2010,0
|
|
20240118,161500,8417073010,2010,2010,2010,2010,0
|
|
20240118,161400,8417073010,2010,2010,2010,2010,0
|
|
20240118,161300,8417073010,2010,2010,2010,2010,0
|
|
20240118,161200,8417073010,2010,2010,2010,2010,0
|
|
20240118,161100,8417073010,2010,2010,2010,2010,0
|
|
20240118,161000,8417073010,2010,2010,2010,2010,0
|
|
20240118,160900,8417073010,2010,2010,2010,2010,0
|
|
20240118,160800,8417073010,2010,2010,2010,2010,0
|
|
20240118,160700,8417073010,2010,2010,2010,2010,0
|
|
20240118,160600,8417073010,2010,2010,2010,2010,0
|
|
20240118,160500,8417073010,2010,2010,2010,2010,0
|
|
20240118,160400,8417073010,2010,2010,2010,2010,0
|
|
20240118,160300,8417073010,2010,2010,2010,2010,0
|
|
20240118,160200,8417073010,2010,2010,2010,2010,0
|
|
20240118,160100,8417073010,2010,2010,2010,2010,0
|
|
20240118,160000,8417073010,2010,2010,2010,2010,0
|
|
20240118,155900,8417073010,2010,2010,2010,2010,0
|
|
20240118,155800,8417073010,2010,2010,2010,2010,0
|
|
20240118,155700,8417073010,2010,2010,2010,2010,94532
|
|
20240118,155600,8417073010,2010,2010,2010,2010,0
|
|
20240118,155500,8417073010,2010,2010,2010,2010,0
|
|
20240118,155400,8417073010,2010,2010,2010,2010,0
|
|
20240118,155300,8417073010,2010,2010,2010,2010,0
|
|
20240118,155200,8417073010,2010,2010,2010,2010,0
|
|
20240118,155100,8417073010,2010,2010,2010,2010,0
|
|
20240118,155000,8417073010,2010,2010,2010,2010,0
|
|
20240118,154900,8417073010,2010,2010,2010,2010,0
|
|
20240118,154800,8417073010,2010,2010,2010,2010,0
|
|
20240118,154700,8417073010,2010,2010,2010,2010,0
|
|
20240118,154600,8417073010,2010,2010,2010,2010,0
|
|
20240118,154500,8417073010,2010,2010,2010,2010,0
|
|
20240118,154400,8417073010,2010,2010,2010,2010,0
|
|
20240118,154300,8417073010,2010,2010,2010,2010,0
|
|
20240118,154200,8417073010,2010,2010,2010,2010,0
|
|
20240118,154100,8417073010,2010,2010,2010,2010,0
|
|
20240118,154000,8417073010,2010,2010,2010,2010,0
|
|
20240118,153900,8417073010,2010,2010,2010,2010,0
|
|
20240118,153800,8417073010,2010,2010,2010,2010,0
|
|
20240118,153700,8417073010,2010,2010,2010,2010,0
|
|
20240118,153600,8417073010,2010,2010,2010,2010,0
|
|
20240118,153500,8417073010,2010,2010,2010,2010,0
|
|
20240118,153400,8417073010,2010,2010,2010,2010,0
|
|
20240118,153300,8417073010,2010,2010,2010,2010,0
|
|
20240118,153200,8417073010,2010,2010,2010,2010,0
|
|
20240118,153100,8417073010,2010,2010,2010,2010,0
|
|
20240118,153000,8417073010,2010,2010,2010,2010,94532
|
|
20240118,152900,8227063690,2015,2015,2015,2015,0
|
|
20240118,152800,8227063690,2015,2015,2015,2015,0
|
|
20240118,152700,8227063690,2015,2015,2015,2015,0
|
|
20240118,152600,8227063690,2015,2015,2015,2015,0
|
|
20240118,152500,8227063690,2015,2015,2015,2015,0
|
|
20240118,152400,8227063690,2015,2015,2015,2015,0
|
|
20240118,152300,8227063690,2015,2015,2015,2015,0
|
|
20240118,152200,8227063690,2015,2015,2015,2015,0
|
|
20240118,152100,8227063690,2015,2015,2015,2015,0
|
|
20240118,152000,8227063690,2015,2015,2015,2015,0
|
|
20240118,151900,8227063690,2015,2015,2015,2005,14837
|
|
20240118,151800,8197235710,2010,2010,2015,2010,11570
|
|
20240118,151700,8173954575,2010,2010,2010,2005,7537
|
|
20240118,151600,8158824140,2010,2010,2015,2005,24684
|
|
20240118,151500,8109215780,2010,2010,2015,2010,4140
|
|
20240118,151400,8100893125,2015,2010,2015,2010,2321
|
|
20240118,151300,8096224470,2015,2015,2015,2010,1518
|
|
20240118,151200,8093168810,2015,2010,2015,2010,2954
|
|
20240118,151100,8087230945,2015,2015,2015,2010,1501
|
|
20240118,151000,8084207590,2015,2010,2015,2010,746
|
|
20240118,150900,8082708125,2015,2015,2015,2010,316
|
|
20240118,150800,8082072385,2015,2015,2020,2010,21312
|
|
20240118,150700,8039206995,2020,2015,2020,2015,982
|
|
20240118,150600,8037228190,2015,2015,2015,2010,5386
|
|
20240118,150500,8026377400,2015,2015,2020,2010,3173
|
|
20240118,150400,8019983195,2015,2020,2020,2010,10582
|
|
20240118,150300,7998641470,2020,2020,2020,2015,805
|
|
20240118,150200,7997016380,2020,2015,2020,2010,25780
|
|
20240118,150100,7945069305,2010,2015,2015,2010,3279
|
|
20240118,150000,7938478445,2015,2010,2015,2010,1511
|
|
20240118,145900,7935441270,2010,2010,2015,2005,4457
|
|
20240118,145800,7926493510,2010,2010,2015,2005,9689
|
|
20240118,145700,7907021050,2010,2010,2010,2010,1447
|
|
20240118,145600,7904112580,2010,2010,2010,2005,6052
|
|
20240118,145500,7891973000,2010,2010,2010,2005,3447
|
|
20240118,145400,7885057070,2010,2010,2010,2005,2811
|
|
20240118,145300,7879413025,2010,2010,2010,2005,3828
|
|
20240118,145200,7871719625,2010,2010,2010,2005,3593
|
|
20240118,145100,7864497720,2010,2010,2010,2005,3124
|
|
20240118,145000,7858232405,2010,2015,2015,2005,2427
|
|
20240118,144900,7853353405,2015,2010,2015,2010,3802
|
|
20240118,144800,7845710150,2010,2015,2015,2010,995
|
|
20240118,144700,7843710120,2010,2015,2015,2010,1855
|
|
20240118,144600,7839979920,2015,2020,2020,2015,2700
|
|
20240118,144500,7834537760,2020,2005,2020,2005,16998
|
|
20240118,144400,7800312210,2005,2005,2010,2005,3452
|
|
20240118,144300,7793382305,2010,2010,2010,2005,265
|
|
20240118,144200,7792850505,2010,2005,2010,2005,4217
|
|
20240118,144100,7784388810,2005,2010,2010,2005,3022
|
|
20240118,144000,7778325585,2005,2010,2010,2005,6644
|
|
20240118,143900,7764991420,2010,2005,2010,2005,1670
|
|
20240118,143800,7761635465,2005,2010,2010,2005,5896
|
|
20240118,143700,7749806755,2005,2010,2015,2005,18852
|
|
20240118,143600,7711999490,2015,2010,2015,2005,18189
|
|
20240118,143500,7675478575,2010,2010,2015,2010,815
|
|
20240118,143400,7673840290,2010,2010,2015,2010,1841
|
|
20240118,143300,7670137375,2010,2010,2010,2010,3660
|
|
20240118,143200,7662780775,2010,2010,2015,2010,1124
|
|
20240118,143100,7660520045,2015,2020,2020,2015,772
|
|
20240118,143000,7658964460,2020,2015,2020,2015,2021
|
|
20240118,142900,7654892065,2020,2015,2020,2015,1209
|
|
20240118,142800,7652455425,2015,2020,2020,2010,1449
|
|
20240118,142700,7649536660,2015,2015,2015,2010,1709
|
|
20240118,142600,7646093050,2020,2015,2020,2010,4404
|
|
20240118,142500,7637216595,2010,2010,2015,2010,3525
|
|
20240118,142400,7630131245,2010,2010,2010,2010,385
|
|
20240118,142300,7629357395,2010,2010,2015,2010,4820
|
|
20240118,142200,7619669170,2015,2015,2015,2015,8284
|
|
20240118,142100,7602976910,2015,2005,2015,2005,4576
|
|
20240118,142000,7593785685,2010,2010,2010,2005,1376
|
|
20240118,141900,7591020205,2010,2005,2010,2005,5309
|
|
20240118,141800,7580375645,2005,2010,2010,2005,2017
|
|
20240118,141700,7576324605,2010,2010,2010,2005,1083
|
|
20240118,141600,7574149000,2010,2010,2010,2010,9086
|
|
20240118,141500,7555886140,2010,2010,2015,2005,8285
|
|
20240118,141400,7539238365,2010,2015,2015,2010,7634
|
|
20240118,141300,7523893275,2010,2010,2010,2010,2257
|
|
20240118,141200,7519356705,2010,2015,2015,2010,4448
|
|
20240118,141100,7510395155,2015,2015,2015,2010,2125
|
|
20240118,141000,7506122540,2015,2015,2015,2015,797
|
|
20240118,140900,7504516585,2015,2015,2015,2010,3710
|
|
20240118,140800,7497049445,2015,2015,2015,2015,6505
|
|
20240118,140700,7483941870,2015,2015,2015,2015,1046
|
|
20240118,140600,7481834180,2010,2015,2015,2010,192
|
|
20240118,140500,7481447600,2020,2015,2020,2015,4929
|
|
20240118,140400,7471508175,2015,2015,2015,2015,4011
|
|
20240118,140300,7463426010,2015,2010,2015,2010,5406
|
|
20240118,140200,7452536615,2010,2005,2015,2005,3772
|
|
20240118,140100,7444954025,2005,2005,2010,2005,16725
|
|
20240118,140000,7411349785,2005,2005,2010,2005,5488
|
|
20240118,135900,7400341330,2005,2005,2005,2000,66817
|
|
20240118,135800,7266654750,2005,2005,2010,2000,13118
|
|
20240118,135700,7240373650,2000,2005,2010,2000,33509
|
|
20240118,135600,7173222100,2005,2005,2010,2005,16595
|
|
20240118,135500,7139948445,2010,2005,2010,2005,5270
|
|
20240118,135400,7129362125,2010,2010,2010,2005,16274
|
|
20240118,135300,7096724430,2010,2015,2015,2005,1644
|
|
20240118,135200,7093419970,2010,2010,2015,2005,5778
|
|
20240118,135100,7081819870,2010,2010,2015,2010,6766
|
|
20240118,135000,7068220100,2010,2015,2015,2005,9669
|
|
20240118,134900,7048790860,2015,2015,2015,2005,3971
|
|
20240118,134800,7040811520,2015,2015,2015,2010,53029
|
|
20240118,134700,6934212450,2015,2015,2015,2010,4690
|
|
20240118,134600,6924783475,2010,2020,2020,2010,2885
|
|
20240118,134500,6918970025,2020,2020,2020,2015,2353
|
|
20240118,134400,6914219555,2020,2020,2020,2010,9858
|
|
20240118,134300,6894321740,2020,2015,2020,2010,1261
|
|
20240118,134200,6891782520,2015,2010,2015,2010,11234
|
|
20240118,134100,6869173010,2010,2015,2020,2010,11331
|
|
20240118,134000,6846341680,2015,2015,2020,2015,9483
|
|
20240118,133900,6827233310,2015,2010,2020,2010,7051
|
|
20240118,133800,6813030770,2010,2020,2020,2010,47443
|
|
20240118,133700,6717617150,2015,2020,2025,2015,73316
|
|
20240118,133600,6569598530,2025,2020,2025,2020,5214
|
|
20240118,133500,6559040420,2025,2025,2025,2020,9541
|
|
20240118,133400,6539722870,2025,2025,2025,2025,3190
|
|
20240118,133300,6533263120,2025,2025,2025,2020,2480
|
|
20240118,133200,6528247885,2025,2020,2025,2020,747
|
|
20240118,133100,6526736560,2025,2025,2025,2020,7543
|
|
20240118,133000,6511483410,2025,2020,2030,2020,4447
|
|
20240118,132900,6502478230,2025,2025,2030,2025,8216
|
|
20240118,132800,6485840780,2030,2030,2030,2030,3153
|
|
20240118,132700,6479440190,2030,2025,2030,2025,2065
|
|
20240118,132600,6475255770,2025,2030,2030,2025,7795
|
|
20240118,132500,6459469705,2030,2030,2030,2025,4478
|
|
20240118,132400,6450379865,2030,2030,2030,2025,2916
|
|
20240118,132300,6444465385,2030,2025,2030,2020,8565
|
|
20240118,132200,6427096160,2020,2030,2030,2020,10114
|
|
20240118,132100,6406647725,2030,2030,2030,2025,19780
|
|
20240118,132000,6366588400,2030,2030,2030,2030,1377
|
|
20240118,131900,6363793090,2030,2030,2030,2025,8064
|
|
20240118,131800,6347458170,2030,2030,2030,2025,892
|
|
20240118,131700,6345647660,2025,2035,2035,2025,6999
|
|
20240118,131600,6331453055,2030,2030,2035,2030,3263
|
|
20240118,131500,6324827395,2030,2030,2030,2025,3583
|
|
20240118,131400,6317555115,2030,2030,2035,2030,9208
|
|
20240118,131300,6298861560,2035,2035,2035,2030,5991
|
|
20240118,131200,6286698470,2030,2030,2035,2030,11624
|
|
20240118,131100,6263100110,2035,2030,2035,2030,1105
|
|
20240118,131000,6260856305,2035,2030,2035,2030,444
|
|
20240118,130900,6259954855,2030,2030,2035,2025,4599
|
|
20240118,130800,6250618920,2030,2035,2035,2025,13111
|
|
20240118,130700,6224003595,2035,2030,2035,2025,3608
|
|
20240118,130600,6216681610,2030,2035,2040,2025,153959
|
|
20240118,130500,5903882220,2035,2045,2045,2035,46437
|
|
20240118,130400,5809216775,2045,2045,2045,2045,1488
|
|
20240118,130300,5806173815,2045,2045,2045,2045,3151
|
|
20240118,130200,5799730020,2045,2045,2050,2040,4041
|
|
20240118,130100,5791476705,2045,2050,2050,2040,26117
|
|
20240118,130000,5738108800,2050,2050,2050,2045,2054
|
|
20240118,125900,5733908350,2045,2045,2045,2045,5416
|
|
20240118,125800,5722832630,2045,2045,2045,2045,1519
|
|
20240118,125700,5719726275,2045,2045,2045,2040,1528
|
|
20240118,125600,5716603950,2050,2045,2050,2045,2372
|
|
20240118,125500,5711752710,2045,2045,2050,2040,1829
|
|
20240118,125400,5708012530,2045,2045,2045,2045,1014
|
|
20240118,125300,5705938900,2040,2045,2050,2040,413
|
|
20240118,125200,5705094390,2045,2040,2055,2040,11401
|
|
20240118,125100,5681737550,2040,2045,2045,2040,4578
|
|
20240118,125000,5672397695,2045,2050,2050,2040,1529
|
|
20240118,124900,5669271315,2050,2050,2050,2045,1509
|
|
20240118,124800,5666185365,2045,2050,2050,2045,2529
|
|
20240118,124700,5661011070,2050,2045,2050,2040,10514
|
|
20240118,124600,5639537020,2045,2045,2045,2040,3797
|
|
20240118,124500,5631791050,2045,2045,2045,2040,3454
|
|
20240118,124400,5624728120,2045,2045,2045,2045,1805
|
|
20240118,124300,5621036895,2045,2045,2045,2040,1932
|
|
20240118,124200,5617089645,2045,2040,2045,2040,1253
|
|
20240118,124100,5614532440,2040,2045,2045,2040,671
|
|
20240118,124000,5613162580,2045,2040,2045,2040,12345
|
|
20240118,123900,5587972720,2040,2045,2045,2040,1990
|
|
20240118,123800,5583913065,2045,2040,2045,2040,14704
|
|
20240118,123700,5553914845,2040,2045,2045,2040,1517
|
|
20240118,123600,5550820160,2045,2045,2045,2040,1046
|
|
20240118,123500,5548682800,2040,2045,2045,2040,13008
|
|
20240118,123400,5522135645,2045,2045,2050,2040,16579
|
|
20240118,123300,5488233115,2050,2045,2050,2045,5875
|
|
20240118,123200,5476218690,2045,2045,2050,2045,661
|
|
20240118,123100,5474865490,2050,2050,2050,2045,3262
|
|
20240118,123000,5468190725,2050,2045,2050,2045,1052
|
|
20240118,122900,5466039085,2050,2050,2050,2050,645
|
|
20240118,122800,5464716835,2045,2045,2050,2045,2091
|
|
20240118,122700,5460436685,2045,2050,2050,2045,2304
|
|
20240118,122600,5455713690,2045,2045,2045,2045,191
|
|
20240118,122500,5455323095,2045,2050,2050,2045,922
|
|
20240118,122400,5453436995,2045,2045,2045,2045,62
|
|
20240118,122300,5453310205,2050,2050,2050,2045,2011
|
|
20240118,122200,5449197655,2050,2045,2050,2040,8222
|
|
20240118,122100,5432383680,2050,2045,2050,2045,15
|
|
20240118,122000,5432352980,2045,2045,2050,2045,3141
|
|
20240118,121900,5425929585,2050,2045,2050,2040,3409
|
|
20240118,121800,5418963175,2040,2045,2045,2040,2971
|
|
20240118,121700,5412894385,2045,2045,2045,2040,1308
|
|
20240118,121600,5410221655,2045,2045,2045,2040,1320
|
|
20240118,121500,5407523005,2045,2045,2045,2040,4566
|
|
20240118,121400,5398185720,2045,2040,2045,2040,6790
|
|
20240118,121300,5384315620,2040,2045,2045,2040,4557
|
|
20240118,121200,5375004180,2045,2050,2050,2045,1796
|
|
20240118,121100,5371331340,2045,2045,2045,2045,4037
|
|
20240118,121000,5363075675,2045,2045,2050,2045,4987
|
|
20240118,120900,5352877255,2045,2045,2045,2045,3238
|
|
20240118,120800,5346255545,2050,2045,2050,2040,1503
|
|
20240118,120700,5343181770,2045,2045,2050,2040,4657
|
|
20240118,120600,5333658700,2045,2050,2050,2045,580
|
|
20240118,120500,5332472205,2050,2045,2050,2045,1507
|
|
20240118,120400,5329389305,2050,2045,2050,2045,1019
|
|
20240118,120300,5327300450,2045,2045,2050,2045,247
|
|
20240118,120200,5326795325,2045,2045,2050,2045,1681
|
|
20240118,120100,5323357670,2045,2045,2045,2045,4530
|
|
20240118,120000,5314093820,2045,2050,2050,2045,4322
|
|
20240118,115900,5305247220,2050,2045,2050,2040,9754
|
|
20240118,115800,5285308445,2045,2045,2045,2040,7344
|
|
20240118,115700,5270316330,2040,2045,2045,2040,1336
|
|
20240118,115600,5267590240,2045,2045,2045,2040,3390
|
|
20240118,115500,5260663740,2045,2045,2050,2045,4763
|
|
20240118,115400,5250919385,2045,2050,2050,2045,4342
|
|
20240118,115300,5242034870,2050,2045,2050,2045,6040
|
|
20240118,115200,5229682550,2045,2050,2050,2045,4648
|
|
20240118,115100,5220177240,2045,2050,2050,2045,2726
|
|
20240118,115000,5214601785,2050,2045,2050,2045,4080
|
|
20240118,114900,5206257505,2050,2045,2050,2045,11546
|
|
20240118,114800,5182622665,2050,2050,2050,2045,926
|
|
20240118,114700,5180724370,2045,2045,2050,2045,5123
|
|
20240118,114600,5170247520,2050,2050,2050,2045,1249
|
|
20240118,114500,5167692460,2050,2045,2050,2040,3234
|
|
20240118,114400,5161075760,2050,2045,2050,2045,8438
|
|
20240118,114300,5143819990,2050,2055,2055,2040,107494
|
|
20240118,114200,4924050715,2055,2055,2055,2050,6258
|
|
20240118,114100,4911219975,2050,2055,2055,2050,8566
|
|
20240118,114000,4893646870,2055,2060,2060,2055,3448
|
|
20240118,113900,4886561225,2060,2060,2060,2055,5668
|
|
20240118,113800,4874913400,2055,2060,2065,2055,295
|
|
20240118,113700,4874307060,2055,2055,2060,2055,4392
|
|
20240118,113600,4865273970,2060,2060,2060,2055,699
|
|
20240118,113500,4863837290,2060,2060,2060,2055,7463
|
|
20240118,113400,4848468395,2065,2055,2065,2055,7748
|
|
20240118,113300,4832515225,2060,2060,2060,2055,12814
|
|
20240118,113200,4806177080,2060,2060,2060,2055,3669
|
|
20240118,113100,4798619075,2060,2060,2060,2055,568
|
|
20240118,113000,4797450515,2060,2060,2060,2060,723
|
|
20240118,112900,4795961135,2055,2055,2060,2055,5041
|
|
20240118,112800,4785600800,2060,2055,2060,2055,1702
|
|
20240118,112700,4782103060,2055,2060,2060,2055,5018
|
|
20240118,112600,4771786515,2060,2055,2060,2055,8233
|
|
20240118,112500,4754857545,2060,2060,2060,2055,5213
|
|
20240118,112400,4744133765,2055,2060,2060,2055,19240
|
|
20240118,112300,4704570115,2060,2060,2065,2060,7781
|
|
20240118,112200,4688541045,2065,2060,2065,2060,4045
|
|
20240118,112100,4680208155,2060,2065,2065,2060,1541
|
|
20240118,112000,4677031180,2065,2060,2065,2060,1742
|
|
20240118,111900,4673440715,2060,2060,2065,2060,16266
|
|
20240118,111800,4639932750,2060,2060,2060,2060,8398
|
|
20240118,111700,4622632870,2060,2065,2065,2060,806
|
|
20240118,111600,4620972000,2065,2060,2065,2060,13693
|
|
20240118,111500,4592764410,2055,2055,2060,2055,3724
|
|
20240118,111400,4585111340,2060,2060,2060,2055,3534
|
|
20240118,111300,4577847110,2060,2060,2060,2055,1022
|
|
20240118,111200,4575742095,2055,2060,2060,2055,14028
|
|
20240118,111100,4546857705,2065,2060,2065,2060,1252
|
|
20240118,111000,4544278530,2065,2060,2065,2060,6334
|
|
20240118,110900,4531230480,2065,2060,2065,2060,1812
|
|
20240118,110800,4527495400,2065,2060,2065,2060,2124
|
|
20240118,110700,4523115335,2065,2060,2065,2060,1812
|
|
20240118,110600,4519382610,2065,2060,2065,2055,2542
|
|
20240118,110500,4514144895,2060,2060,2065,2060,3482
|
|
20240118,110400,4506971970,2060,2065,2065,2060,3255
|
|
20240118,110300,4500266050,2065,2060,2065,2060,3032
|
|
20240118,110200,4494016240,2060,2055,2060,2055,41132
|
|
20240118,110100,4409330450,2060,2060,2060,2055,4429
|
|
20240118,110000,4400221985,2060,2065,2065,2060,88803
|
|
20240118,105900,4217143860,2065,2070,2070,2065,1183
|
|
20240118,105800,4214700240,2070,2065,2070,2065,4894
|
|
20240118,105700,4204581035,2065,2065,2070,2065,2670
|
|
20240118,105600,4199067460,2065,2070,2070,2065,12548
|
|
20240118,105500,4173153745,2065,2070,2070,2065,1574
|
|
20240118,105400,4169899615,2070,2070,2070,2065,4872
|
|
20240118,105300,4159825910,2065,2065,2070,2065,12834
|
|
20240118,105200,4133315910,2065,2065,2065,2065,1894
|
|
20240118,105100,4129404800,2070,2065,2070,2065,5666
|
|
20240118,105000,4117702230,2065,2070,2070,2065,613
|
|
20240118,104900,4116436325,2075,2070,2075,2065,5942
|
|
20240118,104800,4104162955,2075,2065,2075,2065,2694
|
|
20240118,104700,4098589630,2065,2065,2070,2065,18372
|
|
20240118,104600,4060649610,2070,2060,2070,2060,147
|
|
20240118,104500,4060346020,2060,2070,2070,2060,7913
|
|
20240118,104400,4043990500,2065,2075,2080,2060,102684
|
|
20240118,104300,3831661370,2075,2075,2075,2075,433
|
|
20240118,104200,3830762895,2075,2080,2080,2075,7183
|
|
20240118,104100,3815853595,2085,2080,2085,2075,9425
|
|
20240118,104000,3796249580,2080,2080,2080,2075,5532
|
|
20240118,103900,3784746535,2080,2080,2080,2075,1136
|
|
20240118,103800,3782384445,2075,2080,2080,2075,8568
|
|
20240118,103700,3764605815,2080,2080,2085,2080,5179
|
|
20240118,103600,3753833450,2080,2085,2085,2080,2400
|
|
20240118,103500,3748841420,2085,2080,2085,2075,12003
|
|
20240118,103400,3723886365,2075,2085,2085,2075,8667
|
|
20240118,103300,3705870280,2085,2085,2085,2080,273
|
|
20240118,103200,3705301130,2085,2085,2090,2080,12430
|
|
20240118,103100,3679386420,2085,2090,2090,2085,12377
|
|
20240118,103000,3653574055,2090,2090,2090,2085,2672
|
|
20240118,102900,3647998375,2090,2090,2090,2085,1798
|
|
20240118,102800,3644249220,2090,2090,2090,2085,2554
|
|
20240118,102700,3638913560,2090,2085,2090,2085,1782
|
|
20240118,102600,3635189915,2085,2085,2090,2080,31887
|
|
20240118,102500,3568648055,2085,2080,2085,2080,4487
|
|
20240118,102400,3559313790,2080,2080,2080,2075,2338
|
|
20240118,102300,3554451140,2080,2085,2085,2075,6051
|
|
20240118,102200,3541873070,2085,2085,2085,2080,1790
|
|
20240118,102100,3538141070,2080,2075,2085,2075,9026
|
|
20240118,102000,3519367235,2075,2075,2080,2070,17310
|
|
20240118,101900,3483448935,2075,2070,2075,2070,3429
|
|
20240118,101800,3476341120,2070,2070,2075,2070,8342
|
|
20240118,101700,3459063290,2070,2070,2075,2070,1358
|
|
20240118,101600,3456250475,2070,2075,2075,2070,8127
|
|
20240118,101500,3439389650,2075,2080,2085,2075,10716
|
|
20240118,101400,3417146045,2080,2080,2085,2075,3842
|
|
20240118,101300,3409158040,2080,2085,2085,2080,5272
|
|
20240118,101200,3398192145,2085,2085,2090,2080,1637
|
|
20240118,101100,3394779475,2085,2090,2090,2085,4711
|
|
20240118,101000,3384956535,2085,2085,2090,2085,5423
|
|
20240118,100900,3373624365,2080,2085,2090,2080,29509
|
|
20240118,100800,3312218705,2090,2090,2095,2085,3032
|
|
20240118,100700,3305881535,2095,2085,2095,2080,32990
|
|
20240118,100600,3236897355,2090,2085,2090,2075,36621
|
|
20240118,100500,3160786565,2085,2090,2090,2085,3319
|
|
20240118,100400,3153864430,2090,2085,2090,2085,4145
|
|
20240118,100300,3145220795,2090,2085,2090,2085,5596
|
|
20240118,100200,3133535290,2085,2090,2090,2085,4242
|
|
20240118,100100,3124673055,2090,2085,2090,2085,10168
|
|
20240118,100000,3103445765,2085,2085,2090,2085,6104
|
|
20240118,095900,3090709055,2085,2085,2090,2085,6799
|
|
20240118,095800,3076529135,2085,2080,2090,2080,19980
|
|
20240118,095700,3034926730,2080,2085,2085,2080,2047
|
|
20240118,095600,3030659465,2085,2080,2085,2075,9989
|
|
20240118,095500,3009926470,2080,2085,2085,2075,7584
|
|
20240118,095400,2994148160,2080,2080,2080,2080,3987
|
|
20240118,095300,2985855200,2080,2080,2085,2080,7692
|
|
20240118,095200,2969855740,2080,2085,2085,2080,7614
|
|
20240118,095100,2954017330,2085,2080,2085,2075,5585
|
|
20240118,095000,2942398860,2075,2075,2080,2070,15596
|
|
20240118,094900,2910073470,2075,2075,2080,2075,4590
|
|
20240118,094800,2900544220,2075,2075,2080,2075,8382
|
|
20240118,094700,2883151225,2080,2080,2080,2075,6813
|
|
20240118,094600,2868992315,2080,2075,2080,2075,7383
|
|
20240118,094500,2853664825,2080,2075,2080,2070,7041
|
|
20240118,094400,2839050120,2065,2075,2075,2065,26117
|
|
20240118,094300,2785009070,2080,2080,2080,2075,20824
|
|
20240118,094200,2741749450,2080,2085,2085,2080,8246
|
|
20240118,094100,2724589565,2085,2085,2090,2085,11883
|
|
20240118,094000,2699811975,2090,2090,2090,2085,11226
|
|
20240118,093900,2676389670,2090,2085,2095,2080,22237
|
|
20240118,093800,2629941550,2080,2095,2100,2080,73250
|
|
20240118,093700,2476672010,2095,2070,2115,2070,218710
|
|
20240118,093600,2016882760,2075,2075,2080,2070,57317
|
|
20240118,093500,1897893025,2070,2065,2075,2060,22398
|
|
20240118,093400,1851523535,2060,2060,2065,2055,4680
|
|
20240118,093300,1841873135,2060,2060,2060,2050,3891
|
|
20240118,093200,1833884430,2060,2060,2060,2045,9570
|
|
20240118,093100,1814236235,2065,2055,2065,2055,19611
|
|
20240118,093000,1773821240,2055,2050,2055,2045,11069
|
|
20240118,092900,1751135540,2045,2045,2050,2045,6193
|
|
20240118,092800,1738457690,2050,2045,2050,2045,2935
|
|
20240118,092700,1732454305,2040,2050,2050,2040,18919
|
|
20240118,092600,1693765295,2050,2045,2050,2045,11959
|
|
20240118,092500,1669280790,2045,2045,2050,2045,16894
|
|
20240118,092400,1634722860,2045,2045,2050,2045,8221
|
|
20240118,092300,1617908320,2045,2050,2050,2045,15507
|
|
20240118,092200,1586169635,2045,2050,2050,2045,23390
|
|
20240118,092100,1538323365,2050,2045,2050,2045,7746
|
|
20240118,092000,1522473410,2045,2055,2055,2045,30975
|
|
20240118,091900,1458976335,2055,2055,2065,2050,22514
|
|
20240118,091800,1412695605,2065,2055,2065,2055,4259
|
|
20240118,091700,1403922230,2055,2060,2065,2055,48481
|
|
20240118,091600,1304242405,2065,2065,2065,2060,9517
|
|
20240118,091500,1284626560,2065,2065,2065,2055,7020
|
|
20240118,091400,1270169380,2065,2050,2065,2050,14066
|
|
20240118,091300,1241282905,2050,2055,2060,2050,32539
|
|
20240118,091200,1174552385,2055,2055,2065,2050,17201
|
|
20240118,091100,1139160375,2050,2050,2055,2045,18266
|
|
20240118,091000,1101690855,2050,2050,2055,2045,9446
|
|
20240118,090900,1082342495,2050,2045,2055,2040,36087
|
|
20240118,090800,1008429470,2045,2045,2050,2040,57465
|
|
20240118,090700,891104385,2045,2060,2065,2045,103101
|
|
20240118,090600,679698530,2060,2065,2065,2060,30939
|
|
20240118,090500,615951700,2065,2070,2075,2060,14657
|
|
20240118,090400,585682465,2065,2065,2075,2055,51716
|
|
20240118,090300,479021145,2065,2080,2090,2065,37782
|
|
20240118,090200,400478265,2080,2055,2095,2055,43503
|
|
20240118,090100,309952855,2055,2070,2070,2055,35304
|
|
20240118,090000,237170160,2060,2075,2080,2060,112757
|