597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,185300,3544310675,2040,2040,2040,2040,0
|
|
20240213,185200,3544310675,2040,2040,2040,2040,0
|
|
20240213,185100,3544310675,2040,2040,2040,2040,0
|
|
20240213,185000,3544310675,2040,2040,2040,2040,0
|
|
20240213,184900,3544310675,2040,2040,2040,2040,0
|
|
20240213,184800,3544310675,2040,2040,2040,2040,0
|
|
20240213,184700,3544310675,2040,2040,2040,2040,0
|
|
20240213,184600,3544310675,2040,2040,2040,2040,0
|
|
20240213,184500,3544310675,2040,2040,2040,2040,0
|
|
20240213,184400,3544310675,2040,2040,2040,2040,0
|
|
20240213,184300,3544310675,2040,2040,2040,2040,0
|
|
20240213,184200,3544310675,2040,2040,2040,2040,0
|
|
20240213,184100,3544310675,2040,2040,2040,2040,0
|
|
20240213,184000,3544310675,2040,2040,2040,2040,0
|
|
20240213,183900,3544310675,2040,2040,2040,2040,0
|
|
20240213,183800,3544310675,2040,2040,2040,2040,0
|
|
20240213,183700,3544310675,2040,2040,2040,2040,0
|
|
20240213,183600,3544310675,2040,2040,2040,2040,0
|
|
20240213,183500,3544310675,2040,2040,2040,2040,0
|
|
20240213,183400,3544310675,2040,2040,2040,2040,0
|
|
20240213,183300,3544310675,2040,2040,2040,2040,0
|
|
20240213,183200,3544310675,2040,2040,2040,2040,0
|
|
20240213,183100,3544310675,2040,2040,2040,2040,0
|
|
20240213,183000,3544310675,2040,2040,2040,2040,0
|
|
20240213,182900,3544310675,2040,2040,2040,2040,0
|
|
20240213,182800,3544310675,2040,2040,2040,2040,0
|
|
20240213,182700,3544310675,2040,2040,2040,2040,0
|
|
20240213,182600,3544310675,2040,2040,2040,2040,0
|
|
20240213,182500,3544310675,2040,2040,2040,2040,0
|
|
20240213,182400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,182300,3544310675,2040,2040,2040,2040,0
|
|
20240213,182200,3544310675,2040,2040,2040,2040,0
|
|
20240213,182100,3544310675,2040,2040,2040,2040,0
|
|
20240213,182000,3544310675,2040,2040,2040,2040,0
|
|
20240213,181900,3544310675,2040,2040,2040,2040,0
|
|
20240213,181800,3544310675,2040,2040,2040,2040,0
|
|
20240213,181700,3544310675,2040,2040,2040,2040,0
|
|
20240213,181600,3544310675,2040,2040,2040,2040,0
|
|
20240213,181500,3544310675,2040,2040,2040,2040,0
|
|
20240213,181400,3544310675,2040,2040,2040,2040,0
|
|
20240213,181300,3544310675,2040,2040,2040,2040,0
|
|
20240213,181200,3544310675,2040,2040,2040,2040,0
|
|
20240213,181100,3544310675,2040,2040,2040,2040,0
|
|
20240213,181000,3544310675,2040,2040,2040,2040,0
|
|
20240213,180900,3544310675,2040,2040,2040,2040,0
|
|
20240213,180800,3544310675,2040,2040,2040,2040,0
|
|
20240213,180700,3544310675,2040,2040,2040,2040,0
|
|
20240213,180600,3544310675,2040,2040,2040,2040,0
|
|
20240213,180500,3544310675,2040,2040,2040,2040,0
|
|
20240213,180400,3544310675,2040,2040,2040,2040,0
|
|
20240213,180300,3544310675,2040,2040,2040,2040,0
|
|
20240213,180200,3544310675,2040,2040,2040,2040,0
|
|
20240213,180100,3544310675,2040,2040,2040,2040,0
|
|
20240213,180000,3544310675,2040,2040,2040,2040,0
|
|
20240213,175900,3544310675,2040,2040,2040,2040,0
|
|
20240213,175800,3544310675,2040,2040,2040,2040,0
|
|
20240213,175700,3544310675,2040,2040,2040,2040,0
|
|
20240213,175600,3544310675,2040,2040,2040,2040,0
|
|
20240213,175500,3544310675,2040,2040,2040,2040,0
|
|
20240213,175400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,175300,3544310675,2040,2040,2040,2040,0
|
|
20240213,175200,3544310675,2040,2040,2040,2040,0
|
|
20240213,175100,3544310675,2040,2040,2040,2040,0
|
|
20240213,175000,3544310675,2040,2040,2040,2040,0
|
|
20240213,174900,3544310675,2040,2040,2040,2040,0
|
|
20240213,174800,3544310675,2040,2040,2040,2040,0
|
|
20240213,174700,3544310675,2040,2040,2040,2040,0
|
|
20240213,174600,3544310675,2040,2040,2040,2040,0
|
|
20240213,174500,3544310675,2040,2040,2040,2040,0
|
|
20240213,174400,3544310675,2040,2040,2040,2040,0
|
|
20240213,174300,3544310675,2040,2040,2040,2040,0
|
|
20240213,174200,3544310675,2040,2040,2040,2040,0
|
|
20240213,174100,3544310675,2040,2040,2040,2040,0
|
|
20240213,174000,3544310675,2040,2040,2040,2040,0
|
|
20240213,173900,3544310675,2040,2040,2040,2040,0
|
|
20240213,173800,3544310675,2040,2040,2040,2040,0
|
|
20240213,173700,3544310675,2040,2040,2040,2040,0
|
|
20240213,173600,3544310675,2040,2040,2040,2040,0
|
|
20240213,173500,3544310675,2040,2040,2040,2040,0
|
|
20240213,173400,3544310675,2040,2040,2040,2040,0
|
|
20240213,173300,3544310675,2040,2040,2040,2040,0
|
|
20240213,173200,3544310675,2040,2040,2040,2040,0
|
|
20240213,173100,3544310675,2040,2040,2040,2040,0
|
|
20240213,173000,3544310675,2040,2040,2040,2040,0
|
|
20240213,172900,3544310675,2040,2040,2040,2040,0
|
|
20240213,172800,3544310675,2040,2040,2040,2040,0
|
|
20240213,172700,3544310675,2040,2040,2040,2040,0
|
|
20240213,172600,3544310675,2040,2040,2040,2040,0
|
|
20240213,172500,3544310675,2040,2040,2040,2040,0
|
|
20240213,172400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,172300,3544310675,2040,2040,2040,2040,0
|
|
20240213,172200,3544310675,2040,2040,2040,2040,0
|
|
20240213,172100,3544310675,2040,2040,2040,2040,0
|
|
20240213,172000,3544310675,2040,2040,2040,2040,0
|
|
20240213,171900,3544310675,2040,2040,2040,2040,0
|
|
20240213,171800,3544310675,2040,2040,2040,2040,0
|
|
20240213,171700,3544310675,2040,2040,2040,2040,0
|
|
20240213,171600,3544310675,2040,2040,2040,2040,0
|
|
20240213,171500,3544310675,2040,2040,2040,2040,0
|
|
20240213,171400,3544310675,2040,2040,2040,2040,0
|
|
20240213,171300,3544310675,2040,2040,2040,2040,0
|
|
20240213,171200,3544310675,2040,2040,2040,2040,0
|
|
20240213,171100,3544310675,2040,2040,2040,2040,0
|
|
20240213,171000,3544310675,2040,2040,2040,2040,0
|
|
20240213,170900,3544310675,2040,2040,2040,2040,0
|
|
20240213,170800,3544310675,2040,2040,2040,2040,0
|
|
20240213,170700,3544310675,2040,2040,2040,2040,0
|
|
20240213,170600,3544310675,2040,2040,2040,2040,0
|
|
20240213,170500,3544310675,2040,2040,2040,2040,0
|
|
20240213,170400,3544310675,2040,2040,2040,2040,0
|
|
20240213,170300,3544310675,2040,2040,2040,2040,0
|
|
20240213,170200,3544310675,2040,2040,2040,2040,0
|
|
20240213,170100,3544310675,2040,2040,2040,2040,0
|
|
20240213,170000,3544310675,2040,2040,2040,2040,0
|
|
20240213,165900,3544310675,2040,2040,2040,2040,0
|
|
20240213,165800,3544310675,2040,2040,2040,2040,0
|
|
20240213,165700,3544310675,2040,2040,2040,2040,0
|
|
20240213,165600,3544310675,2040,2040,2040,2040,0
|
|
20240213,165500,3544310675,2040,2040,2040,2040,0
|
|
20240213,165400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,165300,3544310675,2040,2040,2040,2040,0
|
|
20240213,165200,3544310675,2040,2040,2040,2040,0
|
|
20240213,165100,3544310675,2040,2040,2040,2040,0
|
|
20240213,165000,3544310675,2040,2040,2040,2040,0
|
|
20240213,164900,3544310675,2040,2040,2040,2040,0
|
|
20240213,164800,3544310675,2040,2040,2040,2040,0
|
|
20240213,164700,3544310675,2040,2040,2040,2040,0
|
|
20240213,164600,3544310675,2040,2040,2040,2040,0
|
|
20240213,164500,3544310675,2040,2040,2040,2040,0
|
|
20240213,164400,3544310675,2040,2040,2040,2040,0
|
|
20240213,164300,3544310675,2040,2040,2040,2040,0
|
|
20240213,164200,3544310675,2040,2040,2040,2040,0
|
|
20240213,164100,3544310675,2040,2040,2040,2040,0
|
|
20240213,164000,3544310675,2040,2040,2040,2040,0
|
|
20240213,163900,3544310675,2040,2040,2040,2040,0
|
|
20240213,163800,3544310675,2040,2040,2040,2040,0
|
|
20240213,163700,3544310675,2040,2040,2040,2040,0
|
|
20240213,163600,3544310675,2040,2040,2040,2040,0
|
|
20240213,163500,3544310675,2040,2040,2040,2040,0
|
|
20240213,163400,3544310675,2040,2040,2040,2040,0
|
|
20240213,163300,3544310675,2040,2040,2040,2040,0
|
|
20240213,163200,3544310675,2040,2040,2040,2040,0
|
|
20240213,163100,3544310675,2040,2040,2040,2040,0
|
|
20240213,163000,3544310675,2040,2040,2040,2040,0
|
|
20240213,162900,3544310675,2040,2040,2040,2040,0
|
|
20240213,162800,3544310675,2040,2040,2040,2040,0
|
|
20240213,162700,3544310675,2040,2040,2040,2040,0
|
|
20240213,162600,3544310675,2040,2040,2040,2040,0
|
|
20240213,162500,3544310675,2040,2040,2040,2040,0
|
|
20240213,162400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,162300,3544310675,2040,2040,2040,2040,0
|
|
20240213,162200,3544310675,2040,2040,2040,2040,0
|
|
20240213,162100,3544310675,2040,2040,2040,2040,0
|
|
20240213,162000,3544310675,2040,2040,2040,2040,0
|
|
20240213,161900,3544310675,2040,2040,2040,2040,0
|
|
20240213,161800,3544310675,2040,2040,2040,2040,0
|
|
20240213,161700,3544310675,2040,2040,2040,2040,0
|
|
20240213,161600,3544310675,2040,2040,2040,2040,0
|
|
20240213,161500,3544310675,2040,2040,2040,2040,0
|
|
20240213,161400,3544310675,2040,2040,2040,2040,0
|
|
20240213,161300,3544310675,2040,2040,2040,2040,0
|
|
20240213,161200,3544310675,2040,2040,2040,2040,0
|
|
20240213,161100,3544310675,2040,2040,2040,2040,0
|
|
20240213,161000,3544310675,2040,2040,2040,2040,0
|
|
20240213,160900,3544310675,2040,2040,2040,2040,0
|
|
20240213,160800,3544310675,2040,2040,2040,2040,0
|
|
20240213,160700,3544310675,2040,2040,2040,2040,0
|
|
20240213,160600,3544310675,2040,2040,2040,2040,0
|
|
20240213,160500,3544310675,2040,2040,2040,2040,0
|
|
20240213,160400,3544310675,2040,2040,2040,2040,0
|
|
20240213,160300,3544310675,2040,2040,2040,2040,0
|
|
20240213,160200,3544310675,2040,2040,2040,2040,0
|
|
20240213,160100,3544310675,2040,2040,2040,2040,0
|
|
20240213,160000,3544310675,2040,2040,2040,2040,0
|
|
20240213,155900,3544310675,2040,2040,2040,2040,0
|
|
20240213,155800,3544310675,2040,2040,2040,2040,0
|
|
20240213,155700,3544310675,2040,2040,2040,2040,0
|
|
20240213,155600,3544310675,2040,2040,2040,2040,0
|
|
20240213,155500,3544310675,2040,2040,2040,2040,0
|
|
20240213,155400,3544310675,2040,2040,2040,2040,53361
|
|
20240213,155300,3544310675,2040,2040,2040,2040,0
|
|
20240213,155200,3544310675,2040,2040,2040,2040,0
|
|
20240213,155100,3544310675,2040,2040,2040,2040,0
|
|
20240213,155000,3544310675,2040,2040,2040,2040,0
|
|
20240213,154900,3544310675,2040,2040,2040,2040,0
|
|
20240213,154800,3544310675,2040,2040,2040,2040,0
|
|
20240213,154700,3544310675,2040,2040,2040,2040,0
|
|
20240213,154600,3544310675,2040,2040,2040,2040,0
|
|
20240213,154500,3544310675,2040,2040,2040,2040,0
|
|
20240213,154400,3544310675,2040,2040,2040,2040,0
|
|
20240213,154300,3544310675,2040,2040,2040,2040,0
|
|
20240213,154200,3544310675,2040,2040,2040,2040,0
|
|
20240213,154100,3544310675,2040,2040,2040,2040,0
|
|
20240213,154000,3544310675,2040,2040,2040,2040,0
|
|
20240213,153900,3544310675,2040,2040,2040,2040,0
|
|
20240213,153800,3544310675,2040,2040,2040,2040,0
|
|
20240213,153700,3544310675,2040,2040,2040,2040,0
|
|
20240213,153600,3544310675,2040,2040,2040,2040,0
|
|
20240213,153500,3544310675,2040,2040,2040,2040,0
|
|
20240213,153400,3544310675,2040,2040,2040,2040,0
|
|
20240213,153300,3544310675,2040,2040,2040,2040,0
|
|
20240213,153200,3544310675,2040,2040,2040,2040,0
|
|
20240213,153100,3544310675,2040,2040,2040,2040,0
|
|
20240213,153000,3544310675,2040,2040,2040,2040,53361
|
|
20240213,152900,3435454235,2045,2045,2045,2045,0
|
|
20240213,152800,3435454235,2045,2045,2045,2045,0
|
|
20240213,152700,3435454235,2045,2045,2045,2045,0
|
|
20240213,152600,3435454235,2045,2045,2045,2045,0
|
|
20240213,152500,3435454235,2045,2045,2045,2045,0
|
|
20240213,152400,3435454235,2045,2045,2045,2045,0
|
|
20240213,152300,3435454235,2045,2045,2045,2045,0
|
|
20240213,152200,3435454235,2045,2045,2045,2045,0
|
|
20240213,152100,3435454235,2045,2045,2045,2045,0
|
|
20240213,152000,3435454235,2045,2045,2045,2045,0
|
|
20240213,151900,3435454235,2045,2040,2045,2040,14369
|
|
20240213,151800,3406138375,2040,2040,2040,2040,1655
|
|
20240213,151700,3402762175,2040,2040,2045,2040,3198
|
|
20240213,151600,3396232475,2040,2040,2045,2040,4926
|
|
20240213,151500,3386183190,2040,2040,2045,2040,2807
|
|
20240213,151400,3380454405,2040,2045,2045,2040,1507
|
|
20240213,151300,3377379675,2045,2045,2045,2040,1052
|
|
20240213,151200,3375233245,2040,2045,2045,2040,200
|
|
20240213,151100,3374824745,2045,2045,2045,2040,320
|
|
20240213,151000,3374171100,2040,2040,2045,2040,267
|
|
20240213,150900,3373626395,2045,2050,2050,2045,3893
|
|
20240213,150800,3365662710,2045,2045,2045,2045,2739
|
|
20240213,150700,3360061455,2045,2045,2045,2045,4873
|
|
20240213,150600,3350096170,2045,2045,2045,2040,5987
|
|
20240213,150500,3337852860,2045,2045,2045,2045,20418
|
|
20240213,150400,3296098050,2045,2045,2050,2045,4329
|
|
20240213,150300,3287243995,2045,2045,2045,2045,158
|
|
20240213,150200,3286920885,2045,2045,2045,2045,814
|
|
20240213,150100,3285256255,2045,2050,2050,2045,601
|
|
20240213,150000,3284026855,2050,2050,2050,2045,1943
|
|
20240213,145900,3280043840,2050,2045,2050,2045,260
|
|
20240213,145800,3279511140,2045,2050,2050,2045,6830
|
|
20240213,145700,3265529085,2045,2045,2045,2045,1510
|
|
20240213,145600,3262441135,2050,2045,2050,2045,398
|
|
20240213,145500,3261625720,2045,2050,2050,2045,150
|
|
20240213,145400,3261318720,2050,2045,2050,2045,701
|
|
20240213,145300,3259884920,2045,2045,2045,2045,2192
|
|
20240213,145200,3255402280,2050,2050,2050,2045,10036
|
|
20240213,145100,3234828645,2045,2050,2050,2045,106
|
|
20240213,145000,3234611545,2050,2040,2050,2040,40000
|
|
20240213,144900,3152674445,2045,2040,2045,2040,3446
|
|
20240213,144800,3145644585,2040,2040,2040,2040,1713
|
|
20240213,144700,3142150065,2040,2040,2040,2035,2310
|
|
20240213,144600,3137439275,2040,2045,2045,2040,703
|
|
20240213,144500,3136005140,2040,2045,2045,2040,429
|
|
20240213,144400,3135129730,2040,2045,2045,2040,1641
|
|
20240213,144300,3131782040,2045,2040,2045,2040,50638
|
|
20240213,144200,3028480080,2045,2050,2050,2045,809
|
|
20240213,144100,3026825620,2040,2040,2050,2040,634
|
|
20240213,144000,3025532140,2040,2040,2040,2040,192
|
|
20240213,143900,3025140460,2045,2045,2045,2045,1702
|
|
20240213,143800,3021659870,2045,2045,2045,2045,874
|
|
20240213,143700,3019872540,2045,2045,2045,2040,9814
|
|
20240213,143600,2999804985,2050,2050,2050,2050,750
|
|
20240213,143500,2998267485,2050,2050,2050,2050,1939
|
|
20240213,143400,2994292535,2050,2045,2050,2045,2779
|
|
20240213,143300,2988604940,2045,2045,2045,2045,3200
|
|
20240213,143200,2982060940,2045,2045,2045,2045,6266
|
|
20240213,143100,2969246970,2045,2050,2050,2045,1848
|
|
20240213,143000,2965466470,2045,2050,2050,2045,3056
|
|
20240213,142900,2959216675,2050,2050,2050,2050,1334
|
|
20240213,142800,2956481975,2050,2045,2050,2045,427
|
|
20240213,142700,2955608180,2050,2045,2050,2045,1050
|
|
20240213,142600,2953460680,2045,2050,2050,2045,2179
|
|
20240213,142500,2948996150,2045,2045,2050,2045,203
|
|
20240213,142400,2948580965,2045,2045,2050,2045,7035
|
|
20240213,142300,2934169340,2045,2050,2050,2045,221
|
|
20240213,142200,2933716365,2045,2045,2050,2045,833
|
|
20240213,142100,2932008880,2045,2050,2050,2045,1232
|
|
20240213,142000,2929486920,2050,2050,2050,2050,2843
|
|
20240213,141900,2923658770,2050,2050,2050,2050,495
|
|
20240213,141800,2922644020,2050,2045,2050,2045,204
|
|
20240213,141700,2922226285,2045,2045,2045,2045,15125
|
|
20240213,141600,2891295660,2050,2050,2050,2045,1284
|
|
20240213,141500,2888664075,2050,2050,2050,2045,331
|
|
20240213,141400,2887985705,2045,2050,2050,2045,1389
|
|
20240213,141300,2885144400,2050,2045,2050,2045,900
|
|
20240213,141200,2883301900,2050,2050,2050,2045,223
|
|
20240213,141100,2882844800,2050,2045,2050,2045,1755
|
|
20240213,141000,2879255785,2050,2050,2050,2050,7235
|
|
20240213,140900,2864424035,2045,2045,2045,2045,1129
|
|
20240213,140800,2862115230,2050,2050,2050,2050,400
|
|
20240213,140700,2861295230,2050,2050,2050,2050,106
|
|
20240213,140600,2861077930,2050,2045,2050,2045,274
|
|
20240213,140500,2860517595,2045,2050,2050,2045,3782
|
|
20240213,140400,2852769885,2050,2050,2050,2050,2
|
|
20240213,140300,2852765785,2045,2050,2050,2045,390
|
|
20240213,140200,2851967385,2050,2045,2050,2045,802
|
|
20240213,140100,2850326690,2045,2050,2050,2045,14148
|
|
20240213,140000,2821386455,2050,2045,2050,2045,324
|
|
20240213,135900,2820723720,2050,2045,2050,2045,18489
|
|
20240213,135800,2782913610,2045,2045,2045,2045,2712
|
|
20240213,135700,2777367570,2045,2045,2050,2045,666
|
|
20240213,135600,2776005100,2045,2050,2050,2045,2319
|
|
20240213,135500,2771258670,2050,2050,2050,2050,160
|
|
20240213,135400,2770930670,2050,2050,2050,2045,1115
|
|
20240213,135300,2768644970,2045,2045,2050,2045,1224
|
|
20240213,135200,2766136490,2045,2050,2050,2045,473
|
|
20240213,135100,2765168855,2050,2045,2050,2045,2116
|
|
20240213,135000,2760834280,2050,2045,2050,2045,11482
|
|
20240213,134900,2737350840,2045,2045,2045,2045,2447
|
|
20240213,134800,2732346725,2045,2045,2045,2045,100
|
|
20240213,134700,2732142225,2050,2045,2050,2045,388
|
|
20240213,134600,2731347715,2045,2045,2045,2045,1617
|
|
20240213,134500,2728040950,2045,2050,2050,2045,755
|
|
20240213,134400,2726494700,2050,2050,2050,2050,516
|
|
20240213,134300,2725436900,2050,2050,2050,2045,1772
|
|
20240213,134200,2721805580,2045,2050,2050,2045,121
|
|
20240213,134100,2721557535,2050,2050,2050,2050,105
|
|
20240213,134000,2721342285,2045,2045,2045,2045,101
|
|
20240213,133900,2721135740,2045,2045,2045,2045,1505
|
|
20240213,133800,2718058015,2045,2050,2050,2045,54
|
|
20240213,133700,2717947560,2050,2050,2050,2045,485
|
|
20240213,133600,2716953315,2045,2050,2050,2045,25
|
|
20240213,133500,2716902075,2050,2050,2050,2050,27
|
|
20240213,133400,2716846725,2050,2050,2050,2050,1782
|
|
20240213,133300,2713193625,2050,2050,2050,2050,815
|
|
20240213,133200,2711522875,2050,2050,2050,2050,540
|
|
20240213,133100,2710415875,2050,2050,2055,2050,2437
|
|
20240213,133000,2705419520,2050,2050,2055,2050,286
|
|
20240213,132900,2704832210,2055,2050,2055,2050,2052
|
|
20240213,132800,2700625510,2050,2050,2055,2050,3245
|
|
20240213,132700,2693972260,2050,2050,2055,2050,7310
|
|
20240213,132600,2678986755,2050,2050,2050,2050,1638
|
|
20240213,132500,2675628855,2050,2050,2055,2045,4295
|
|
20240213,132400,2666823985,2050,2050,2050,2050,7693
|
|
20240213,132300,2651053335,2050,2050,2050,2050,559
|
|
20240213,132200,2649907385,2050,2045,2050,2045,1180
|
|
20240213,132100,2647491785,2045,2050,2050,2045,10699
|
|
20240213,132000,2625561845,2050,2055,2055,2050,4075
|
|
20240213,131900,2617205445,2050,2050,2050,2050,898
|
|
20240213,131800,2615364545,2055,2055,2055,2055,465
|
|
20240213,131700,2614408970,2050,2055,2055,2050,51
|
|
20240213,131600,2614304170,2055,2055,2055,2050,3472
|
|
20240213,131500,2607176790,2050,2050,2055,2050,7102
|
|
20240213,131400,2592617185,2050,2055,2055,2050,1196
|
|
20240213,131300,2590162250,2055,2055,2055,2055,1008
|
|
20240213,131200,2588090810,2050,2050,2055,2050,969
|
|
20240213,131100,2586104280,2050,2055,2055,2050,39
|
|
20240213,131000,2586024255,2050,2055,2055,2050,623
|
|
20240213,130900,2584746490,2050,2050,2050,2050,223
|
|
20240213,130800,2584289340,2055,2050,2055,2050,212
|
|
20240213,130700,2583854680,2050,2055,2055,2050,1862
|
|
20240213,130600,2580028555,2050,2055,2055,2050,325
|
|
20240213,130500,2579362080,2055,2055,2055,2050,4810
|
|
20240213,130400,2569477580,2055,2055,2055,2055,3937
|
|
20240213,130300,2561387045,2055,2055,2055,2055,5048
|
|
20240213,130200,2551013405,2055,2050,2055,2050,9465
|
|
20240213,130100,2531563330,2055,2050,2055,2050,754
|
|
20240213,130000,2530016865,2050,2050,2055,2050,4864
|
|
20240213,125900,2520030850,2050,2055,2055,2050,3637
|
|
20240213,125800,2512572910,2050,2055,2055,2050,572
|
|
20240213,125700,2511397750,2055,2050,2055,2050,248
|
|
20240213,125600,2510889100,2055,2050,2055,2050,2273
|
|
20240213,125500,2506229425,2050,2055,2055,2050,582
|
|
20240213,125400,2505033570,2050,2050,2055,2050,2232
|
|
20240213,125300,2500457785,2055,2055,2055,2050,5290
|
|
20240213,125200,2489589230,2055,2055,2055,2050,2143
|
|
20240213,125100,2485186145,2055,2055,2055,2050,567
|
|
20240213,125000,2484021085,2055,2050,2055,2045,76212
|
|
20240213,124900,2327591625,2045,2050,2050,2045,1540
|
|
20240213,124800,2324439625,2050,2045,2050,2045,8655
|
|
20240213,124700,2306737540,2045,2045,2045,2045,901
|
|
20240213,124600,2304894995,2045,2045,2050,2045,151
|
|
20240213,124500,2304586005,2045,2045,2045,2045,890
|
|
20240213,124400,2302765955,2050,2045,2050,2045,5143
|
|
20240213,124300,2292222985,2045,2050,2050,2045,323
|
|
20240213,124200,2291562325,2050,2050,2050,2045,734
|
|
20240213,124100,2290058020,2045,2045,2045,2045,3893
|
|
20240213,124000,2282096835,2045,2045,2045,2045,463
|
|
20240213,123900,2281150000,2045,2050,2050,2045,382
|
|
20240213,123800,2280367460,2050,2050,2050,2045,614
|
|
20240213,123700,2279108765,2050,2045,2050,2045,2309
|
|
20240213,123600,2274380760,2050,2045,2050,2045,3174
|
|
20240213,123500,2267884930,2045,2045,2050,2045,7048
|
|
20240213,123400,2253470050,2045,2050,2050,2045,211
|
|
20240213,123300,2253037815,2050,2050,2050,2045,1631
|
|
20240213,123200,2249696665,2050,2045,2050,2045,4656
|
|
20240213,123100,2240152370,2050,2045,2050,2045,5888
|
|
20240213,123000,2228083370,2045,2045,2050,2045,505
|
|
20240213,122900,2227049140,2050,2045,2050,2045,60
|
|
20240213,122800,2226926390,2045,2050,2050,2045,8201
|
|
20240213,122700,2210114345,2045,2040,2045,2040,22818
|
|
20240213,122600,2163454265,2040,2040,2045,2040,1058
|
|
20240213,122500,2161290855,2040,2040,2045,2040,34
|
|
20240213,122400,2161221480,2040,2040,2045,2040,384
|
|
20240213,122300,2160438110,2040,2045,2045,2040,224
|
|
20240213,122200,2159981095,2045,2045,2045,2035,14350
|
|
20240213,122100,2130730950,2040,2040,2040,2040,2848
|
|
20240213,122000,2124921030,2040,2040,2045,2040,3867
|
|
20240213,121900,2117030850,2040,2040,2045,2040,31075
|
|
20240213,121800,2053637350,2045,2040,2045,2040,298
|
|
20240213,121700,2053029180,2045,2040,2045,2040,1242
|
|
20240213,121600,2050490475,2040,2040,2040,2040,27
|
|
20240213,121500,2050435395,2040,2045,2045,2040,75
|
|
20240213,121400,2050282270,2045,2045,2045,2045,35
|
|
20240213,121300,2050210695,2045,2040,2045,2040,434
|
|
20240213,121200,2049324815,2040,2040,2045,2040,1258
|
|
20240213,121100,2046758445,2040,2040,2040,2040,13
|
|
20240213,121000,2046731925,2040,2040,2045,2040,238
|
|
20240213,120900,2046246255,2040,2040,2045,2040,1315
|
|
20240213,120800,2043563610,2045,2040,2045,2040,1299
|
|
20240213,120700,2040912125,2045,2045,2045,2040,352
|
|
20240213,120600,2040192320,2045,2040,2045,2040,1685
|
|
20240213,120500,2036747370,2045,2045,2045,2040,453
|
|
20240213,120400,2035821240,2045,2045,2045,2045,137
|
|
20240213,120300,2035541075,2045,2045,2045,2045,963
|
|
20240213,120200,2033571740,2045,2045,2045,2045,400
|
|
20240213,120100,2032753740,2045,2045,2045,2040,49
|
|
20240213,120000,2032653575,2045,2045,2045,2045,109
|
|
20240213,115900,2032430670,2045,2045,2045,2045,3759
|
|
20240213,115800,2024743515,2040,2040,2045,2040,7920
|
|
20240213,115700,2008547445,2040,2045,2045,2040,1273
|
|
20240213,115600,2005944460,2045,2040,2045,2040,282
|
|
20240213,115500,2005367870,2045,2040,2045,2040,90
|
|
20240213,115400,2005184020,2040,2045,2045,2040,1027
|
|
20240213,115300,2003085185,2045,2045,2045,2040,3434
|
|
20240213,115200,1996079790,2040,2045,2045,2040,2967
|
|
20240213,115100,1990026610,2045,2045,2045,2045,6099
|
|
20240213,115000,1977554155,2045,2040,2045,2040,1983
|
|
20240213,114900,1973500935,2045,2045,2045,2040,742
|
|
20240213,114800,1971983600,2040,2040,2040,2040,319
|
|
20240213,114700,1971332840,2040,2040,2040,2040,1265
|
|
20240213,114600,1968752240,2040,2040,2040,2040,509
|
|
20240213,114500,1967713880,2040,2045,2045,2040,741
|
|
20240213,114400,1966199800,2045,2040,2045,2040,643
|
|
20240213,114300,1964885865,2045,2045,2045,2040,7109
|
|
20240213,114200,1950347970,2045,2040,2045,2040,669
|
|
20240213,114100,1948980470,2040,2045,2045,2040,1797
|
|
20240213,114000,1945306105,2045,2040,2045,2040,19734
|
|
20240213,113900,1904978005,2045,2045,2045,2045,8537
|
|
20240213,113800,1887519840,2045,2045,2045,2040,693
|
|
20240213,113700,1886103515,2040,2045,2045,2040,1329
|
|
20240213,113600,1883387110,2040,2040,2045,2040,10842
|
|
20240213,113500,1861267155,2040,2035,2040,2035,420
|
|
20240213,113400,1860410875,2040,2040,2040,2035,952
|
|
20240213,113300,1858470380,2040,2040,2040,2035,1734
|
|
20240213,113200,1854933080,2040,2035,2040,2035,3122
|
|
20240213,113100,1848569810,2035,2035,2040,2035,774
|
|
20240213,113000,1846994715,2035,2040,2040,2035,2164
|
|
20240213,112900,1842590795,2040,2040,2040,2040,124
|
|
20240213,112800,1842337835,2035,2035,2035,2030,2387
|
|
20240213,112700,1837480590,2035,2035,2035,2030,3203
|
|
20240213,112600,1830962770,2035,2035,2040,2035,8808
|
|
20240213,112500,1813016860,2035,2035,2040,2035,4005
|
|
20240213,112400,1804856475,2040,2040,2040,2035,2299
|
|
20240213,112300,1800174535,2035,2040,2040,2035,2325
|
|
20240213,112200,1795436650,2035,2030,2045,2030,48381
|
|
20240213,112100,1696831545,2030,2030,2030,2030,309
|
|
20240213,112000,1696204275,2035,2030,2035,2030,1392
|
|
20240213,111900,1693378490,2030,2030,2030,2030,854
|
|
20240213,111800,1691644870,2030,2030,2030,2030,3633
|
|
20240213,111700,1684269880,2030,2030,2030,2030,101
|
|
20240213,111600,1684064850,2030,2030,2030,2030,194
|
|
20240213,111500,1683671030,2030,2030,2030,2030,3574
|
|
20240213,111400,1676415810,2030,2035,2035,2030,880
|
|
20240213,111300,1674629010,2035,2030,2035,2030,4285
|
|
20240213,111200,1665930445,2030,2030,2030,2030,1038
|
|
20240213,111100,1663823305,2035,2035,2035,2035,466
|
|
20240213,111000,1662874995,2035,2030,2035,2030,453
|
|
20240213,110900,1661954900,2030,2030,2035,2030,1035
|
|
20240213,110800,1659851650,2030,2035,2035,2030,314
|
|
20240213,110700,1659213640,2035,2030,2035,2030,131
|
|
20240213,110600,1658947130,2030,2035,2035,2030,1177
|
|
20240213,110500,1656557615,2030,2030,2035,2030,1845
|
|
20240213,110400,1652809765,2035,2035,2035,2035,16606
|
|
20240213,110300,1619016555,2035,2040,2040,2035,136
|
|
20240213,110200,1618739480,2040,2035,2040,2035,1144
|
|
20240213,110100,1616411435,2035,2035,2035,2035,711
|
|
20240213,110000,1614964550,2040,2040,2040,2035,81
|
|
20240213,105900,1614799705,2035,2040,2040,2035,316
|
|
20240213,105800,1614155565,2040,2035,2040,2035,2527
|
|
20240213,105700,1609000495,2040,2040,2040,2040,1676
|
|
20240213,105600,1605581455,2040,2040,2040,2040,1882
|
|
20240213,105500,1601742175,2040,2040,2040,2040,2000
|
|
20240213,105400,1597662175,2035,2035,2035,2035,301
|
|
20240213,105300,1597049640,2040,2040,2040,2035,672
|
|
20240213,105200,1595682100,2040,2040,2040,2035,368
|
|
20240213,105100,1594931385,2040,2035,2040,2035,1300
|
|
20240213,105000,1592279640,2040,2045,2045,2040,14638
|
|
20240213,104900,1562417865,2045,2045,2045,2045,423
|
|
20240213,104800,1561552830,2040,2040,2040,2040,5457
|
|
20240213,104700,1550420550,2035,2035,2035,2035,2533
|
|
20240213,104600,1545265895,2040,2040,2040,2040,657
|
|
20240213,104500,1543925615,2040,2040,2040,2035,664
|
|
20240213,104400,1542573410,2035,2040,2040,2035,628
|
|
20240213,104300,1541292345,2040,2040,2040,2035,4720
|
|
20240213,104200,1531663595,2045,2050,2050,2045,25785
|
|
20240213,104100,1478858440,2045,2050,2050,2045,2343
|
|
20240213,104000,1474061005,2045,2040,2050,2040,20878
|
|
20240213,103900,1431347215,2045,2035,2045,2035,62557
|
|
20240213,103800,1303735450,2035,2035,2040,2035,9169
|
|
20240213,103700,1285074945,2035,2035,2035,2035,4270
|
|
20240213,103600,1276385495,2035,2040,2040,2035,11564
|
|
20240213,103500,1252846170,2040,2040,2040,2040,524
|
|
20240213,103400,1251777210,2040,2040,2040,2035,923
|
|
20240213,103300,1249896295,2035,2035,2035,2035,4039
|
|
20240213,103200,1241676930,2040,2040,2040,2035,305
|
|
20240213,103100,1241055255,2035,2035,2040,2035,2671
|
|
20240213,103000,1235619745,2035,2035,2035,2035,2612
|
|
20240213,102900,1230304325,2035,2035,2035,2035,556
|
|
20240213,102800,1229172865,2035,2035,2035,2035,1104
|
|
20240213,102700,1226926225,2040,2040,2040,2035,7823
|
|
20240213,102600,1211005830,2035,2035,2040,2035,2384
|
|
20240213,102500,1206149100,2035,2030,2040,2030,29453
|
|
20240213,102400,1146212410,2030,2030,2035,2030,7073
|
|
20240213,102300,1131850795,2030,2030,2030,2030,3481
|
|
20240213,102200,1124784365,2030,2030,2035,2030,2745
|
|
20240213,102100,1119212005,2030,2030,2030,2030,1885
|
|
20240213,102000,1115385455,2030,2030,2030,2030,1247
|
|
20240213,101900,1112854045,2030,2035,2035,2030,72
|
|
20240213,101800,1112707825,2035,2030,2035,2030,1306
|
|
20240213,101700,1110056625,2030,2030,2035,2030,65
|
|
20240213,101600,1109924610,2030,2035,2035,2030,142
|
|
20240213,101500,1109635700,2035,2030,2035,2025,2556
|
|
20240213,101400,1104444085,2030,2025,2030,2025,1303
|
|
20240213,101300,1101800730,2030,2030,2030,2025,3448
|
|
20240213,101200,1094808620,2030,2035,2035,2030,221
|
|
20240213,101100,1094359740,2030,2030,2035,2030,5780
|
|
20240213,101000,1082623035,2030,2025,2030,2025,31813
|
|
20240213,100900,1018043490,2025,2025,2025,2025,123
|
|
20240213,100800,1017794415,2025,2030,2030,2025,2915
|
|
20240213,100700,1011890995,2025,2030,2030,2025,2231
|
|
20240213,100600,1007373190,2030,2025,2030,2025,4308
|
|
20240213,100500,998649480,2025,2025,2030,2025,116
|
|
20240213,100400,998414540,2030,2030,2030,2030,363
|
|
20240213,100300,997677650,2030,2025,2030,2025,505
|
|
20240213,100200,996652690,2025,2025,2030,2020,364
|
|
20240213,100100,995915630,2030,2025,2030,2020,3733
|
|
20240213,100000,988360710,2025,2030,2030,2025,344
|
|
20240213,095900,987664085,2025,2025,2025,2020,4208
|
|
20240213,095800,979142935,2025,2025,2025,2020,19733
|
|
20240213,095700,939217570,2025,2025,2025,2025,2
|
|
20240213,095600,939213520,2025,2025,2025,2025,1586
|
|
20240213,095500,936001870,2030,2025,2030,2025,11343
|
|
20240213,095400,913029760,2030,2025,2030,2025,2971
|
|
20240213,095300,907010860,2025,2030,2030,2025,437
|
|
20240213,095200,906125765,2030,2035,2035,2030,966
|
|
20240213,095100,904164730,2030,2030,2035,2030,1278
|
|
20240213,095000,901567125,2030,2030,2035,2030,1754
|
|
20240213,094900,898000505,2030,2030,2035,2030,2908
|
|
20240213,094800,892092675,2030,2025,2035,2025,1676
|
|
20240213,094700,888683065,2035,2030,2035,2030,3855
|
|
20240213,094600,880857330,2025,2030,2030,2025,13866
|
|
20240213,094500,852728255,2030,2030,2030,2025,226
|
|
20240213,094400,852270345,2030,2030,2035,2025,36466
|
|
20240213,094300,778246265,2030,2030,2030,2025,759
|
|
20240213,094200,776708075,2025,2030,2030,2025,4683
|
|
20240213,094100,767224670,2030,2025,2030,2020,1847
|
|
20240213,094000,763484195,2020,2025,2025,2020,9623
|
|
20240213,093900,744029250,2025,2030,2030,2025,10777
|
|
20240213,093800,722204355,2030,2025,2030,2025,2882
|
|
20240213,093700,716361690,2025,2030,2030,2025,3162
|
|
20240213,093600,709952830,2030,2030,2030,2025,1935
|
|
20240213,093500,706027530,2030,2025,2030,2020,19991
|
|
20240213,093400,665561485,2025,2020,2025,2020,1079
|
|
20240213,093300,663377035,2025,2025,2025,2020,734
|
|
20240213,093200,661893155,2025,2025,2025,2015,5289
|
|
20240213,093100,651186775,2015,2015,2020,2015,17902
|
|
20240213,093000,615025665,2020,2015,2020,2015,1217
|
|
20240213,092900,612570400,2015,2020,2020,2015,1613
|
|
20240213,092800,609316805,2020,2015,2020,2015,5102
|
|
20240213,092700,599018040,2020,2020,2020,2015,3701
|
|
20240213,092600,591543175,2020,2015,2025,2015,19376
|
|
20240213,092500,552415930,2015,2015,2020,2015,6109
|
|
20240213,092400,540106010,2015,2015,2015,2010,2082
|
|
20240213,092300,535919230,2010,2010,2015,2010,10908
|
|
20240213,092200,513967960,2010,2015,2015,2010,19991
|
|
20240213,092100,473759480,2015,2015,2020,2015,4393
|
|
20240213,092000,464898195,2015,2015,2020,2015,2563
|
|
20240213,091900,459733745,2015,2015,2015,2010,10805
|
|
20240213,091800,437961690,2015,2015,2015,2015,2056
|
|
20240213,091700,433818850,2015,2020,2020,2010,3116
|
|
20240213,091600,427550095,2015,2020,2020,2010,14354
|
|
20240213,091500,398626325,2020,2020,2020,2015,8786
|
|
20240213,091400,380921505,2015,2015,2020,2015,12274
|
|
20240213,091300,356154275,2020,2025,2025,2015,20019
|
|
20240213,091200,315716885,2020,2020,2025,2020,914
|
|
20240213,091100,313870595,2020,2025,2030,2020,9306
|
|
20240213,091000,295036090,2025,2025,2025,2020,9904
|
|
20240213,090900,274980835,2025,2030,2030,2020,4091
|
|
20240213,090800,266693595,2025,2025,2030,2020,7048
|
|
20240213,090700,252424875,2025,2025,2030,2020,8363
|
|
20240213,090600,235492805,2025,2030,2030,2025,8079
|
|
20240213,090500,219113365,2030,2035,2035,2030,22959
|
|
20240213,090400,172494610,2035,2035,2045,2030,22251
|
|
20240213,090300,127138110,2035,2035,2035,2030,2343
|
|
20240213,090200,122371070,2040,2030,2040,2025,13123
|
|
20240213,090100,95688275,2030,2025,2040,2025,8735
|
|
20240213,090000,77967055,2035,2040,2045,2025,38217
|