599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,185500,4466140060,2020,2020,2020,2020,0
|
|
20240617,185400,4466140060,2020,2020,2020,2020,0
|
|
20240617,185300,4466140060,2020,2020,2020,2020,0
|
|
20240617,185200,4466140060,2020,2020,2020,2020,0
|
|
20240617,185100,4466140060,2020,2020,2020,2020,0
|
|
20240617,185000,4466140060,2020,2020,2020,2020,0
|
|
20240617,184900,4466140060,2020,2020,2020,2020,0
|
|
20240617,184800,4466140060,2020,2020,2020,2020,0
|
|
20240617,184700,4466140060,2020,2020,2020,2020,0
|
|
20240617,184600,4466140060,2020,2020,2020,2020,0
|
|
20240617,184500,4466140060,2020,2020,2020,2020,0
|
|
20240617,184400,4466140060,2020,2020,2020,2020,0
|
|
20240617,184300,4466140060,2020,2020,2020,2020,0
|
|
20240617,184200,4466140060,2020,2020,2020,2020,0
|
|
20240617,184100,4466140060,2020,2020,2020,2020,0
|
|
20240617,184000,4466140060,2020,2020,2020,2020,0
|
|
20240617,183900,4466140060,2020,2020,2020,2020,0
|
|
20240617,183800,4466140060,2020,2020,2020,2020,0
|
|
20240617,183700,4466140060,2020,2020,2020,2020,0
|
|
20240617,183600,4466140060,2020,2020,2020,2020,0
|
|
20240617,183500,4466140060,2020,2020,2020,2020,0
|
|
20240617,183400,4466140060,2020,2020,2020,2020,0
|
|
20240617,183300,4466140060,2020,2020,2020,2020,0
|
|
20240617,183200,4466140060,2020,2020,2020,2020,0
|
|
20240617,183100,4466140060,2020,2020,2020,2020,0
|
|
20240617,183000,4466140060,2020,2020,2020,2020,0
|
|
20240617,182900,4466140060,2020,2020,2020,2020,0
|
|
20240617,182800,4466140060,2020,2020,2020,2020,0
|
|
20240617,182700,4466140060,2020,2020,2020,2020,0
|
|
20240617,182600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,182500,4466140060,2020,2020,2020,2020,0
|
|
20240617,182400,4466140060,2020,2020,2020,2020,0
|
|
20240617,182300,4466140060,2020,2020,2020,2020,0
|
|
20240617,182200,4466140060,2020,2020,2020,2020,0
|
|
20240617,182100,4466140060,2020,2020,2020,2020,0
|
|
20240617,182000,4466140060,2020,2020,2020,2020,0
|
|
20240617,181900,4466140060,2020,2020,2020,2020,0
|
|
20240617,181800,4466140060,2020,2020,2020,2020,0
|
|
20240617,181700,4466140060,2020,2020,2020,2020,0
|
|
20240617,181600,4466140060,2020,2020,2020,2020,0
|
|
20240617,181500,4466140060,2020,2020,2020,2020,0
|
|
20240617,181400,4466140060,2020,2020,2020,2020,0
|
|
20240617,181300,4466140060,2020,2020,2020,2020,0
|
|
20240617,181200,4466140060,2020,2020,2020,2020,0
|
|
20240617,181100,4466140060,2020,2020,2020,2020,0
|
|
20240617,181000,4466140060,2020,2020,2020,2020,0
|
|
20240617,180900,4466140060,2020,2020,2020,2020,0
|
|
20240617,180800,4466140060,2020,2020,2020,2020,0
|
|
20240617,180700,4466140060,2020,2020,2020,2020,0
|
|
20240617,180600,4466140060,2020,2020,2020,2020,0
|
|
20240617,180500,4466140060,2020,2020,2020,2020,0
|
|
20240617,180400,4466140060,2020,2020,2020,2020,0
|
|
20240617,180300,4466140060,2020,2020,2020,2020,0
|
|
20240617,180200,4466140060,2020,2020,2020,2020,0
|
|
20240617,180100,4466140060,2020,2020,2020,2020,0
|
|
20240617,180000,4466140060,2020,2020,2020,2020,0
|
|
20240617,175900,4466140060,2020,2020,2020,2020,0
|
|
20240617,175800,4466140060,2020,2020,2020,2020,0
|
|
20240617,175700,4466140060,2020,2020,2020,2020,0
|
|
20240617,175600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,175500,4466140060,2020,2020,2020,2020,0
|
|
20240617,175400,4466140060,2020,2020,2020,2020,0
|
|
20240617,175300,4466140060,2020,2020,2020,2020,0
|
|
20240617,175200,4466140060,2020,2020,2020,2020,0
|
|
20240617,175100,4466140060,2020,2020,2020,2020,0
|
|
20240617,175000,4466140060,2020,2020,2020,2020,0
|
|
20240617,174900,4466140060,2020,2020,2020,2020,0
|
|
20240617,174800,4466140060,2020,2020,2020,2020,0
|
|
20240617,174700,4466140060,2020,2020,2020,2020,0
|
|
20240617,174600,4466140060,2020,2020,2020,2020,0
|
|
20240617,174500,4466140060,2020,2020,2020,2020,0
|
|
20240617,174400,4466140060,2020,2020,2020,2020,0
|
|
20240617,174300,4466140060,2020,2020,2020,2020,0
|
|
20240617,174200,4466140060,2020,2020,2020,2020,0
|
|
20240617,174100,4466140060,2020,2020,2020,2020,0
|
|
20240617,174000,4466140060,2020,2020,2020,2020,0
|
|
20240617,173900,4466140060,2020,2020,2020,2020,0
|
|
20240617,173800,4466140060,2020,2020,2020,2020,0
|
|
20240617,173700,4466140060,2020,2020,2020,2020,0
|
|
20240617,173600,4466140060,2020,2020,2020,2020,0
|
|
20240617,173500,4466140060,2020,2020,2020,2020,0
|
|
20240617,173400,4466140060,2020,2020,2020,2020,0
|
|
20240617,173300,4466140060,2020,2020,2020,2020,0
|
|
20240617,173200,4466140060,2020,2020,2020,2020,0
|
|
20240617,173100,4466140060,2020,2020,2020,2020,0
|
|
20240617,173000,4466140060,2020,2020,2020,2020,0
|
|
20240617,172900,4466140060,2020,2020,2020,2020,0
|
|
20240617,172800,4466140060,2020,2020,2020,2020,0
|
|
20240617,172700,4466140060,2020,2020,2020,2020,0
|
|
20240617,172600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,172500,4466140060,2020,2020,2020,2020,0
|
|
20240617,172400,4466140060,2020,2020,2020,2020,0
|
|
20240617,172300,4466140060,2020,2020,2020,2020,0
|
|
20240617,172200,4466140060,2020,2020,2020,2020,0
|
|
20240617,172100,4466140060,2020,2020,2020,2020,0
|
|
20240617,172000,4466140060,2020,2020,2020,2020,0
|
|
20240617,171900,4466140060,2020,2020,2020,2020,0
|
|
20240617,171800,4466140060,2020,2020,2020,2020,0
|
|
20240617,171700,4466140060,2020,2020,2020,2020,0
|
|
20240617,171600,4466140060,2020,2020,2020,2020,0
|
|
20240617,171500,4466140060,2020,2020,2020,2020,0
|
|
20240617,171400,4466140060,2020,2020,2020,2020,0
|
|
20240617,171300,4466140060,2020,2020,2020,2020,0
|
|
20240617,171200,4466140060,2020,2020,2020,2020,0
|
|
20240617,171100,4466140060,2020,2020,2020,2020,0
|
|
20240617,171000,4466140060,2020,2020,2020,2020,0
|
|
20240617,170900,4466140060,2020,2020,2020,2020,0
|
|
20240617,170800,4466140060,2020,2020,2020,2020,0
|
|
20240617,170700,4466140060,2020,2020,2020,2020,0
|
|
20240617,170600,4466140060,2020,2020,2020,2020,0
|
|
20240617,170500,4466140060,2020,2020,2020,2020,0
|
|
20240617,170400,4466140060,2020,2020,2020,2020,0
|
|
20240617,170300,4466140060,2020,2020,2020,2020,0
|
|
20240617,170200,4466140060,2020,2020,2020,2020,0
|
|
20240617,170100,4466140060,2020,2020,2020,2020,0
|
|
20240617,170000,4466140060,2020,2020,2020,2020,0
|
|
20240617,165900,4466140060,2020,2020,2020,2020,0
|
|
20240617,165800,4466140060,2020,2020,2020,2020,0
|
|
20240617,165700,4466140060,2020,2020,2020,2020,0
|
|
20240617,165600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,165500,4466140060,2020,2020,2020,2020,0
|
|
20240617,165400,4466140060,2020,2020,2020,2020,0
|
|
20240617,165300,4466140060,2020,2020,2020,2020,0
|
|
20240617,165200,4466140060,2020,2020,2020,2020,0
|
|
20240617,165100,4466140060,2020,2020,2020,2020,0
|
|
20240617,165000,4466140060,2020,2020,2020,2020,0
|
|
20240617,164900,4466140060,2020,2020,2020,2020,0
|
|
20240617,164800,4466140060,2020,2020,2020,2020,0
|
|
20240617,164700,4466140060,2020,2020,2020,2020,0
|
|
20240617,164600,4466140060,2020,2020,2020,2020,0
|
|
20240617,164500,4466140060,2020,2020,2020,2020,0
|
|
20240617,164400,4466140060,2020,2020,2020,2020,0
|
|
20240617,164300,4466140060,2020,2020,2020,2020,0
|
|
20240617,164200,4466140060,2020,2020,2020,2020,0
|
|
20240617,164100,4466140060,2020,2020,2020,2020,0
|
|
20240617,164000,4466140060,2020,2020,2020,2020,0
|
|
20240617,163900,4466140060,2020,2020,2020,2020,0
|
|
20240617,163800,4466140060,2020,2020,2020,2020,0
|
|
20240617,163700,4466140060,2020,2020,2020,2020,0
|
|
20240617,163600,4466140060,2020,2020,2020,2020,0
|
|
20240617,163500,4466140060,2020,2020,2020,2020,0
|
|
20240617,163400,4466140060,2020,2020,2020,2020,0
|
|
20240617,163300,4466140060,2020,2020,2020,2020,0
|
|
20240617,163200,4466140060,2020,2020,2020,2020,0
|
|
20240617,163100,4466140060,2020,2020,2020,2020,0
|
|
20240617,163000,4466140060,2020,2020,2020,2020,0
|
|
20240617,162900,4466140060,2020,2020,2020,2020,0
|
|
20240617,162800,4466140060,2020,2020,2020,2020,0
|
|
20240617,162700,4466140060,2020,2020,2020,2020,0
|
|
20240617,162600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,162500,4466140060,2020,2020,2020,2020,0
|
|
20240617,162400,4466140060,2020,2020,2020,2020,0
|
|
20240617,162300,4466140060,2020,2020,2020,2020,0
|
|
20240617,162200,4466140060,2020,2020,2020,2020,0
|
|
20240617,162100,4466140060,2020,2020,2020,2020,0
|
|
20240617,162000,4466140060,2020,2020,2020,2020,0
|
|
20240617,161900,4466140060,2020,2020,2020,2020,0
|
|
20240617,161800,4466140060,2020,2020,2020,2020,0
|
|
20240617,161700,4466140060,2020,2020,2020,2020,0
|
|
20240617,161600,4466140060,2020,2020,2020,2020,0
|
|
20240617,161500,4466140060,2020,2020,2020,2020,0
|
|
20240617,161400,4466140060,2020,2020,2020,2020,0
|
|
20240617,161300,4466140060,2020,2020,2020,2020,0
|
|
20240617,161200,4466140060,2020,2020,2020,2020,0
|
|
20240617,161100,4466140060,2020,2020,2020,2020,0
|
|
20240617,161000,4466140060,2020,2020,2020,2020,0
|
|
20240617,160900,4466140060,2020,2020,2020,2020,0
|
|
20240617,160800,4466140060,2020,2020,2020,2020,0
|
|
20240617,160700,4466140060,2020,2020,2020,2020,0
|
|
20240617,160600,4466140060,2020,2020,2020,2020,0
|
|
20240617,160500,4466140060,2020,2020,2020,2020,0
|
|
20240617,160400,4466140060,2020,2020,2020,2020,0
|
|
20240617,160300,4466140060,2020,2020,2020,2020,0
|
|
20240617,160200,4466140060,2020,2020,2020,2020,0
|
|
20240617,160100,4466140060,2020,2020,2020,2020,0
|
|
20240617,160000,4466140060,2020,2020,2020,2020,0
|
|
20240617,155900,4466140060,2020,2020,2020,2020,0
|
|
20240617,155800,4466140060,2020,2020,2020,2020,0
|
|
20240617,155700,4466140060,2020,2020,2020,2020,0
|
|
20240617,155600,4466140060,2020,2020,2020,2020,30009
|
|
20240617,155500,4466140060,2020,2020,2020,2020,0
|
|
20240617,155400,4466140060,2020,2020,2020,2020,0
|
|
20240617,155300,4466140060,2020,2020,2020,2020,0
|
|
20240617,155200,4466140060,2020,2020,2020,2020,0
|
|
20240617,155100,4466140060,2020,2020,2020,2020,0
|
|
20240617,155000,4466140060,2020,2020,2020,2020,0
|
|
20240617,154900,4466140060,2020,2020,2020,2020,0
|
|
20240617,154800,4466140060,2020,2020,2020,2020,0
|
|
20240617,154700,4466140060,2020,2020,2020,2020,0
|
|
20240617,154600,4466140060,2020,2020,2020,2020,0
|
|
20240617,154500,4466140060,2020,2020,2020,2020,0
|
|
20240617,154400,4466140060,2020,2020,2020,2020,0
|
|
20240617,154300,4466140060,2020,2020,2020,2020,0
|
|
20240617,154200,4466140060,2020,2020,2020,2020,0
|
|
20240617,154100,4466140060,2020,2020,2020,2020,0
|
|
20240617,154000,4466140060,2020,2020,2020,2020,0
|
|
20240617,153900,4466140060,2020,2020,2020,2020,0
|
|
20240617,153800,4466140060,2020,2020,2020,2020,0
|
|
20240617,153700,4466140060,2020,2020,2020,2020,0
|
|
20240617,153600,4466140060,2020,2020,2020,2020,0
|
|
20240617,153500,4466140060,2020,2020,2020,2020,0
|
|
20240617,153400,4466140060,2020,2020,2020,2020,0
|
|
20240617,153300,4466140060,2020,2020,2020,2020,0
|
|
20240617,153200,4466140060,2020,2020,2020,2020,0
|
|
20240617,153100,4466140060,2020,2020,2020,2020,0
|
|
20240617,153000,4466140060,2020,2020,2020,2020,30009
|
|
20240617,152900,4405521880,2020,2020,2020,2020,0
|
|
20240617,152800,4405521880,2020,2020,2020,2020,0
|
|
20240617,152700,4405521880,2020,2020,2020,2020,0
|
|
20240617,152600,4405521880,2020,2020,2020,2020,0
|
|
20240617,152500,4405521880,2020,2020,2020,2020,0
|
|
20240617,152400,4405521880,2020,2020,2020,2020,0
|
|
20240617,152300,4405521880,2020,2020,2020,2020,0
|
|
20240617,152200,4405521880,2020,2020,2020,2020,0
|
|
20240617,152100,4405521880,2020,2020,2020,2020,0
|
|
20240617,152000,4405521880,2020,2020,2020,2020,0
|
|
20240617,151900,4405521880,2020,2015,2020,2015,10161
|
|
20240617,151800,4384997440,2020,2015,2020,2015,3191
|
|
20240617,151700,4378560880,2020,2010,2020,2010,20134
|
|
20240617,151600,4338001890,2010,2010,2015,2010,4285
|
|
20240617,151500,4329387145,2015,2015,2015,2010,8100
|
|
20240617,151400,4313105385,2015,2010,2015,2010,2677
|
|
20240617,151300,4307719530,2010,2015,2015,2010,998
|
|
20240617,151200,4305708745,2010,2010,2015,2010,3601
|
|
20240617,151100,4298458185,2010,2010,2010,2010,3081
|
|
20240617,151000,4292265375,2015,2015,2015,2010,720
|
|
20240617,150900,4290815425,2010,2015,2015,2010,1591
|
|
20240617,150800,4287617065,2010,2010,2015,2010,5465
|
|
20240617,150700,4276631025,2010,2010,2015,2010,6342
|
|
20240617,150600,4263883580,2010,2010,2015,2010,10535
|
|
20240617,150500,4242703425,2015,2010,2015,2010,2380
|
|
20240617,150400,4237912050,2010,2010,2015,2010,10213
|
|
20240617,150300,4217379380,2010,2010,2015,2010,9363
|
|
20240617,150200,4198557170,2010,2010,2015,2010,1458
|
|
20240617,150100,4195624110,2015,2015,2015,2010,721
|
|
20240617,150000,4194171300,2015,2010,2015,2010,5675
|
|
20240617,145900,4182761735,2015,2015,2015,2010,5627
|
|
20240617,145800,4171424525,2015,2015,2020,2010,10107
|
|
20240617,145700,4151049465,2015,2015,2015,2010,7610
|
|
20240617,145600,4135716345,2015,2010,2015,2010,1284
|
|
20240617,145500,4133130480,2015,2015,2015,2015,2266
|
|
20240617,145400,4128564490,2015,2015,2015,2010,828
|
|
20240617,145300,4126897255,2010,2015,2020,2010,3412
|
|
20240617,145200,4120022240,2020,2015,2020,2010,600
|
|
20240617,145100,4118813730,2015,2015,2015,2015,6440
|
|
20240617,145000,4105837130,2015,2015,2015,2015,1584
|
|
20240617,144900,4102645370,2015,2015,2015,2015,5272
|
|
20240617,144800,4092022290,2020,2020,2020,2015,790
|
|
20240617,144700,4090430410,2015,2015,2015,2015,10395
|
|
20240617,144600,4069484485,2015,2015,2015,2015,612
|
|
20240617,144500,4068251305,2015,2015,2015,2015,1324
|
|
20240617,144400,4065583445,2015,2015,2020,2015,3127
|
|
20240617,144300,4059282535,2015,2015,2020,2015,1163
|
|
20240617,144200,4056938980,2015,2015,2020,2015,10298
|
|
20240617,144100,4036188490,2020,2015,2020,2015,2374
|
|
20240617,144000,4031403845,2015,2015,2020,2015,1217
|
|
20240617,143900,4028951570,2020,2020,2020,2015,928
|
|
20240617,143800,4027081480,2020,2015,2020,2015,3242
|
|
20240617,143700,4020548840,2015,2015,2020,2015,1109
|
|
20240617,143600,4018314200,2015,2015,2015,2015,3395
|
|
20240617,143500,4011473275,2015,2015,2020,2015,527
|
|
20240617,143400,4010410990,2020,2015,2020,2015,219
|
|
20240617,143300,4009969650,2015,2025,2025,2015,87862
|
|
20240617,143200,3832758415,2020,2020,2025,2020,1991
|
|
20240617,143100,3828736075,2020,2025,2025,2020,1399
|
|
20240617,143000,3825908160,2020,2020,2025,2020,1329
|
|
20240617,142900,3823223520,2020,2020,2025,2020,7879
|
|
20240617,142800,3807307920,2020,2020,2025,2020,3188
|
|
20240617,142700,3800866665,2020,2025,2025,2020,701
|
|
20240617,142600,3799449970,2025,2020,2025,2020,389
|
|
20240617,142500,3798663680,2020,2020,2020,2020,276
|
|
20240617,142400,3798106160,2025,2020,2025,2020,2001
|
|
20240617,142300,3794061605,2020,2025,2030,2020,479
|
|
20240617,142200,3793091620,2025,2020,2025,2020,2379
|
|
20240617,142100,3788274890,2025,2025,2030,2020,1353
|
|
20240617,142000,3785536480,2025,2025,2030,2025,1914
|
|
20240617,141900,3781657625,2030,2030,2030,2025,1240
|
|
20240617,141800,3779144110,2030,2025,2030,2025,1781
|
|
20240617,141700,3775532460,2030,2030,2030,2025,254
|
|
20240617,141600,3775018090,2030,2025,2030,2025,3350
|
|
20240617,141500,3768229235,2025,2030,2030,2025,1101
|
|
20240617,141400,3765997680,2030,2025,2030,2025,344
|
|
20240617,141300,3765301065,2030,2025,2030,2025,1011
|
|
20240617,141200,3763253735,2025,2025,2025,2025,929
|
|
20240617,141100,3761372510,2025,2025,2030,2025,234
|
|
20240617,141000,3760898610,2025,2025,2030,2025,115
|
|
20240617,140900,3760665725,2030,2035,2035,2025,1445
|
|
20240617,140800,3757739530,2035,2025,2035,2025,871
|
|
20240617,140700,3755975325,2025,2025,2035,2025,240
|
|
20240617,140600,3755488125,2030,2035,2035,2025,159
|
|
20240617,140500,3755166065,2035,2025,2035,2025,200
|
|
20240617,140400,3754760900,2030,2025,2030,2025,159
|
|
20240617,140300,3754438870,2030,2030,2030,2025,748
|
|
20240617,140200,3752924140,2025,2030,2035,2025,7114
|
|
20240617,140100,3738482890,2035,2035,2035,2030,222
|
|
20240617,140000,3738032215,2030,2035,2035,2030,606
|
|
20240617,135900,3736801980,2035,2030,2035,2030,999
|
|
20240617,135800,3734773730,2030,2030,2035,2030,173
|
|
20240617,135700,3734422385,2030,2025,2035,2025,3847
|
|
20240617,135600,3726613820,2025,2025,2025,2025,1214
|
|
20240617,135500,3724155470,2030,2025,2030,2025,475
|
|
20240617,135400,3723193495,2025,2025,2025,2025,348
|
|
20240617,135300,3722488795,2030,2025,2030,2025,440
|
|
20240617,135200,3721596615,2030,2030,2030,2025,115
|
|
20240617,135100,3721363725,2030,2025,2030,2025,2360
|
|
20240617,135000,3716576670,2025,2030,2030,2025,444
|
|
20240617,134900,3715676550,2030,2030,2030,2025,1180
|
|
20240617,134800,3713281330,2030,2025,2030,2025,326
|
|
20240617,134700,3712621135,2030,2025,2030,2025,4290
|
|
20240617,134600,3703933870,2030,2025,2030,2025,407
|
|
20240617,134500,3703109620,2030,2035,2035,2025,2560
|
|
20240617,134400,3697914390,2030,2035,2040,2030,750
|
|
20240617,134300,3696388310,2035,2035,2035,2035,980
|
|
20240617,134200,3694394010,2035,2030,2040,2030,3428
|
|
20240617,134100,3687419360,2035,2030,2035,2030,1364
|
|
20240617,134000,3684644640,2035,2025,2035,2025,623
|
|
20240617,133900,3683380495,2025,2025,2030,2025,553
|
|
20240617,133800,3682260600,2030,2025,2030,2025,3208
|
|
20240617,133700,3675761795,2025,2030,2030,2025,53
|
|
20240617,133600,3675654215,2030,2025,2030,2025,285
|
|
20240617,133500,3675077060,2030,2030,2030,2030,631
|
|
20240617,133400,3673796130,2035,2030,2035,2030,219
|
|
20240617,133300,3673351055,2035,2030,2035,2030,876
|
|
20240617,133200,3671572765,2035,2025,2035,2025,1276
|
|
20240617,133100,3668983770,2030,2030,2030,2030,4
|
|
20240617,133000,3668975650,2030,2025,2030,2025,844
|
|
20240617,132900,3667264080,2025,2025,2025,2025,555
|
|
20240617,132800,3666140205,2025,2030,2030,2025,229
|
|
20240617,132700,3665676440,2030,2035,2035,2025,3510
|
|
20240617,132600,3658552805,2035,2035,2040,2030,2772
|
|
20240617,132500,3652913175,2035,2030,2035,2030,292
|
|
20240617,132400,3652320400,2030,2035,2035,2030,15871
|
|
20240617,132300,3620026755,2035,2030,2035,2030,5181
|
|
20240617,132200,3609484255,2035,2030,2035,2030,114
|
|
20240617,132100,3609252825,2035,2035,2035,2030,515
|
|
20240617,132000,3608207310,2030,2030,2030,2030,590
|
|
20240617,131900,3607009610,2030,2030,2035,2030,551
|
|
20240617,131800,3605891070,2035,2030,2035,2030,281
|
|
20240617,131700,3605320630,2035,2025,2035,2025,4579
|
|
20240617,131600,3596028465,2025,2020,2030,2020,4616
|
|
20240617,131500,3586681615,2025,2020,2025,2020,16410
|
|
20240617,131400,3553510760,2025,2020,2025,2020,466
|
|
20240617,131300,3552568510,2025,2025,2025,2025,712
|
|
20240617,131200,3551126710,2025,2020,2025,2020,526
|
|
20240617,131100,3550064155,2025,2020,2025,2020,182
|
|
20240617,131000,3549696450,2020,2020,2025,2020,1744
|
|
20240617,130900,3546170570,2020,2020,2020,2020,1043
|
|
20240617,130800,3544063710,2020,2020,2020,2020,3378
|
|
20240617,130700,3537240150,2020,2025,2025,2020,294
|
|
20240617,130600,3536646000,2025,2025,2025,2020,810
|
|
20240617,130500,3535007145,2025,2020,2025,2020,1041
|
|
20240617,130400,3532901270,2020,2020,2020,2020,1255
|
|
20240617,130300,3530366170,2020,2020,2020,2020,742
|
|
20240617,130200,3528867330,2025,2020,2025,2020,1333
|
|
20240617,130100,3526174660,2020,2015,2020,2015,906
|
|
20240617,130000,3524344545,2020,2020,2025,2020,4380
|
|
20240617,125900,3515496935,2020,2020,2020,2015,3931
|
|
20240617,125800,3507572380,2020,2020,2020,2015,789
|
|
20240617,125700,3505979155,2020,2015,2020,2015,1259
|
|
20240617,125600,3503439995,2015,2015,2020,2015,310
|
|
20240617,125500,3502815195,2020,2025,2025,2020,1191
|
|
20240617,125400,3500408415,2020,2020,2025,2015,2848
|
|
20240617,125300,3494655010,2020,2025,2025,2020,816
|
|
20240617,125200,3493006440,2025,2020,2025,2020,4672
|
|
20240617,125100,3483568700,2020,2020,2025,2020,787
|
|
20240617,125000,3481978780,2025,2020,2025,2020,533
|
|
20240617,124900,3480902050,2025,2020,2025,2020,1195
|
|
20240617,124800,3478488140,2020,2020,2020,2020,4435
|
|
20240617,124700,3469529440,2020,2020,2020,2020,718
|
|
20240617,124600,3468079080,2020,2025,2025,2020,1702
|
|
20240617,124500,3464638540,2025,2020,2025,2020,2981
|
|
20240617,124400,3458609420,2020,2020,2020,2020,1359
|
|
20240617,124300,3455864240,2020,2020,2020,2020,400
|
|
20240617,124200,3455056240,2020,2020,2020,2020,1888
|
|
20240617,124100,3451242480,2020,2020,2025,2020,3485
|
|
20240617,124000,3444193995,2020,2025,2025,2020,1255
|
|
20240617,123900,3441655645,2025,2020,2025,2020,1604
|
|
20240617,123800,3438415305,2020,2020,2020,2020,4780
|
|
20240617,123700,3428759705,2025,2020,2025,2020,750
|
|
20240617,123600,3427244655,2020,2020,2025,2020,729
|
|
20240617,123500,3425770900,2020,2020,2020,2020,2869
|
|
20240617,123400,3419975520,2025,2020,2025,2020,484
|
|
20240617,123300,3418995985,2025,2020,2025,2020,3399
|
|
20240617,123200,3412129145,2025,2020,2025,2020,456
|
|
20240617,123100,3411207720,2025,2020,2025,2020,211
|
|
20240617,123000,3410780450,2025,2020,2025,2020,381
|
|
20240617,122900,3410010320,2025,2025,2025,2020,528
|
|
20240617,122800,3408943155,2020,2020,2020,2020,111
|
|
20240617,122700,3408718935,2020,2020,2025,2020,6037
|
|
20240617,122600,3396524040,2020,2025,2025,2020,733
|
|
20240617,122500,3395043005,2025,2020,2025,2020,2801
|
|
20240617,122400,3389384945,2025,2020,2025,2020,668
|
|
20240617,122300,3388034840,2020,2020,2025,2020,2042
|
|
20240617,122200,3383909895,2020,2025,2025,2020,7176
|
|
20240617,122100,3369389225,2025,2020,2025,2020,2037
|
|
20240617,122000,3365274315,2020,2025,2025,2020,6738
|
|
20240617,121900,3351663040,2025,2025,2025,2020,2442
|
|
20240617,121800,3346727990,2025,2020,2025,2020,1296
|
|
20240617,121700,3344105005,2020,2020,2025,2020,1397
|
|
20240617,121600,3341276920,2025,2020,2025,2020,3936
|
|
20240617,121500,3333315930,2020,2020,2025,2020,3263
|
|
20240617,121400,3326712265,2020,2025,2025,2020,2182
|
|
20240617,121300,3322299180,2020,2025,2025,2020,2346
|
|
20240617,121200,3317559455,2025,2025,2025,2020,765
|
|
20240617,121100,3316010885,2025,2025,2030,2025,868
|
|
20240617,121000,3314252995,2030,2025,2030,2025,6134
|
|
20240617,120900,3301831605,2025,2030,2030,2025,8741
|
|
20240617,120800,3284131075,2025,2025,2030,2025,882
|
|
20240617,120700,3282343510,2025,2025,2030,2025,311
|
|
20240617,120600,3281713730,2030,2030,2030,2025,6027
|
|
20240617,120500,3269508400,2030,2030,2035,2030,308
|
|
20240617,120400,3268883100,2030,2030,2035,2030,223
|
|
20240617,120300,3268430405,2035,2030,2035,2030,652
|
|
20240617,120200,3267106595,2030,2030,2035,2030,517
|
|
20240617,120100,3266057080,2030,2035,2035,2030,1001
|
|
20240617,120000,3264022550,2035,2030,2035,2025,5200
|
|
20240617,115900,3253456475,2030,2030,2035,2025,11755
|
|
20240617,115800,3229594655,2040,2030,2040,2030,10958
|
|
20240617,115700,3207349470,2035,2030,2035,2030,3935
|
|
20240617,115600,3199343430,2030,2030,2035,2030,461
|
|
20240617,115500,3198407575,2035,2035,2035,2035,3310
|
|
20240617,115400,3191671725,2035,2035,2040,2035,933
|
|
20240617,115300,3189772955,2035,2040,2040,2035,354
|
|
20240617,115200,3189052465,2035,2035,2035,2035,143
|
|
20240617,115100,3188761460,2040,2035,2040,2035,4752
|
|
20240617,115000,3179072560,2035,2035,2040,2035,700
|
|
20240617,114900,3177647990,2040,2040,2040,2035,209
|
|
20240617,114800,3177221635,2040,2035,2040,2035,1358
|
|
20240617,114700,3174457340,2040,2035,2040,2035,353
|
|
20240617,114600,3173738965,2035,2040,2040,2035,2940
|
|
20240617,114500,3167755815,2035,2035,2035,2035,5065
|
|
20240617,114400,3157448540,2035,2040,2040,2035,721
|
|
20240617,114300,3155979940,2035,2035,2035,2035,1823
|
|
20240617,114200,3152270135,2035,2035,2040,2035,8619
|
|
20240617,114100,3134729405,2035,2035,2040,2035,705
|
|
20240617,114000,3133294455,2035,2040,2040,2035,647
|
|
20240617,113900,3131975135,2040,2035,2040,2035,438
|
|
20240617,113800,3131083305,2035,2035,2035,2035,1417
|
|
20240617,113700,3128199710,2035,2035,2035,2035,739
|
|
20240617,113600,3126695845,2035,2040,2040,2035,5412
|
|
20240617,113500,3115682275,2035,2045,2045,2035,1536
|
|
20240617,113400,3112547300,2040,2040,2040,2040,713
|
|
20240617,113300,3111092780,2040,2040,2040,2040,2103
|
|
20240617,113200,3106802660,2040,2040,2040,2040,2509
|
|
20240617,113100,3101684300,2040,2040,2040,2035,3696
|
|
20240617,113000,3094144595,2040,2035,2040,2035,2694
|
|
20240617,112900,3088649395,2035,2035,2040,2035,483
|
|
20240617,112800,3087666000,2040,2045,2045,2035,802
|
|
20240617,112700,3086031110,2045,2040,2045,2035,1328
|
|
20240617,112600,3083323655,2035,2040,2040,2035,3486
|
|
20240617,112500,3076214490,2040,2040,2040,2040,60
|
|
20240617,112400,3076092090,2035,2035,2040,2035,673
|
|
20240617,112300,3074721035,2035,2035,2040,2035,736
|
|
20240617,112200,3073221265,2040,2040,2040,2035,391
|
|
20240617,112100,3072424180,2040,2040,2040,2035,966
|
|
20240617,112000,3070455215,2040,2040,2040,2035,3186
|
|
20240617,111900,3063955925,2040,2040,2040,2040,3407
|
|
20240617,111800,3057005645,2040,2045,2045,2040,114
|
|
20240617,111700,3056773080,2040,2045,2045,2040,342
|
|
20240617,111600,3056075365,2040,2045,2045,2040,2191
|
|
20240617,111500,3051605330,2050,2040,2050,2040,836
|
|
20240617,111400,3049897380,2045,2045,2050,2045,2597
|
|
20240617,111300,3044586415,2050,2045,2050,2045,770
|
|
20240617,111200,3043008755,2045,2045,2045,2045,113
|
|
20240617,111100,3042777670,2045,2045,2045,2045,1436
|
|
20240617,111000,3039841050,2045,2045,2045,2045,112
|
|
20240617,110900,3039612010,2050,2050,2050,2045,891
|
|
20240617,110800,3037787130,2045,2050,2055,2045,1584
|
|
20240617,110700,3034537545,2050,2050,2050,2050,637
|
|
20240617,110600,3033231695,2050,2050,2050,2050,137
|
|
20240617,110500,3032950845,2050,2040,2050,2040,2657
|
|
20240617,110400,3027506320,2040,2045,2045,2040,1066
|
|
20240617,110300,3025328915,2040,2040,2045,2040,2874
|
|
20240617,110200,3019464910,2040,2040,2045,2040,484
|
|
20240617,110100,3018477545,2040,2040,2045,2040,2710
|
|
20240617,110000,3012949100,2045,2040,2045,2040,3527
|
|
20240617,105900,3005748510,2040,2040,2045,2040,49599
|
|
20240617,105800,2904566535,2040,2045,2045,2040,2015
|
|
20240617,105700,2900455185,2045,2040,2045,2040,1354
|
|
20240617,105600,2897690245,2040,2045,2050,2040,29511
|
|
20240617,105500,2837341350,2050,2055,2055,2045,21057
|
|
20240617,105400,2794165440,2050,2060,2060,2050,9030
|
|
20240617,105300,2775601660,2055,2060,2060,2050,16829
|
|
20240617,105200,2741016295,2060,2065,2065,2055,14184
|
|
20240617,105100,2711778910,2060,2060,2065,2055,26161
|
|
20240617,105000,2657898835,2055,2055,2060,2050,7269
|
|
20240617,104900,2642958895,2050,2055,2055,2050,5981
|
|
20240617,104800,2630669070,2050,2055,2055,2050,3809
|
|
20240617,104700,2622842700,2050,2050,2055,2050,945
|
|
20240617,104600,2620902975,2055,2050,2055,2045,4299
|
|
20240617,104500,2612090915,2045,2050,2050,2045,8820
|
|
20240617,104400,2594023360,2045,2045,2050,2045,7423
|
|
20240617,104300,2578809015,2050,2045,2050,2045,4267
|
|
20240617,104200,2570064830,2050,2045,2050,2045,3808
|
|
20240617,104100,2562265415,2050,2045,2050,2045,4598
|
|
20240617,104000,2552842985,2050,2050,2050,2045,3068
|
|
20240617,103900,2546555360,2045,2045,2050,2045,4653
|
|
20240617,103800,2537037890,2050,2045,2050,2045,9891
|
|
20240617,103700,2516800425,2050,2050,2050,2045,3270
|
|
20240617,103600,2510098685,2050,2050,2050,2045,8164
|
|
20240617,103500,2493369060,2045,2040,2050,2040,7285
|
|
20240617,103400,2478441330,2045,2040,2045,2040,2303
|
|
20240617,103300,2473732825,2045,2050,2050,2040,13271
|
|
20240617,103200,2446594045,2050,2050,2050,2045,11922
|
|
20240617,103100,2422207770,2045,2045,2050,2045,11039
|
|
20240617,103000,2399578385,2050,2045,2050,2045,13710
|
|
20240617,102900,2371495010,2050,2050,2055,2045,24774
|
|
20240617,102800,2320711920,2055,2055,2055,2050,36411
|
|
20240617,102700,2246053980,2055,2050,2055,2050,9514
|
|
20240617,102600,2226512655,2050,2055,2055,2050,17570
|
|
20240617,102500,2190411535,2055,2055,2055,2050,3707
|
|
20240617,102400,2182799105,2050,2050,2055,2045,5272
|
|
20240617,102300,2171984640,2055,2050,2055,2045,63332
|
|
20240617,102200,2042010110,2055,2045,2055,2045,21597
|
|
20240617,102100,1997727700,2050,2050,2050,2040,16214
|
|
20240617,102000,1964559635,2050,2045,2050,2040,42535
|
|
20240617,101900,1877529570,2045,2040,2045,2035,12341
|
|
20240617,101800,1852318330,2035,2035,2045,2030,26370
|
|
20240617,101700,1798548290,2030,2035,2035,2030,9987
|
|
20240617,101600,1778225320,2030,2025,2035,2025,6154
|
|
20240617,101500,1765719440,2030,2030,2030,2025,15244
|
|
20240617,101400,1734824240,2030,2030,2030,2025,399
|
|
20240617,101300,1734014740,2030,2030,2030,2025,396
|
|
20240617,101200,1733211860,2030,2030,2030,2030,649
|
|
20240617,101100,1731894390,2025,2030,2030,2025,1444
|
|
20240617,101000,1728965560,2030,2030,2030,2025,2125
|
|
20240617,100900,1724652060,2030,2030,2030,2030,2023
|
|
20240617,100800,1720545370,2035,2025,2035,2025,17998
|
|
20240617,100700,1684006650,2025,2025,2030,2025,2613
|
|
20240617,100600,1678715270,2025,2025,2030,2025,24138
|
|
20240617,100500,1629835815,2025,2025,2030,2025,436
|
|
20240617,100400,1628952900,2030,2030,2030,2030,1341
|
|
20240617,100300,1626230670,2025,2030,2030,2025,2616
|
|
20240617,100200,1620931835,2030,2030,2030,2025,1599
|
|
20240617,100100,1617691370,2030,2030,2030,2025,569
|
|
20240617,100000,1616538750,2030,2030,2030,2025,15442
|
|
20240617,095900,1585209175,2030,2030,2030,2025,10270
|
|
20240617,095800,1564411075,2025,2025,2025,2025,17100
|
|
20240617,095700,1529783575,2025,2020,2025,2020,6104
|
|
20240617,095600,1517453425,2020,2020,2025,2020,6557
|
|
20240617,095500,1504208230,2020,2015,2020,2015,11601
|
|
20240617,095400,1480824220,2020,2020,2020,2020,1150
|
|
20240617,095300,1478501220,2020,2015,2020,2015,2827
|
|
20240617,095200,1472804580,2010,2015,2020,2010,12874
|
|
20240617,095100,1446901910,2015,2015,2020,2015,2290
|
|
20240617,095000,1442287525,2020,2020,2020,2010,8991
|
|
20240617,094900,1424195450,2020,2015,2020,2010,17532
|
|
20240617,094800,1388883590,2015,2015,2015,2010,954
|
|
20240617,094700,1386963440,2015,2015,2015,2010,602
|
|
20240617,094600,1385751410,2015,2015,2015,2010,17757
|
|
20240617,094500,1350049280,2010,2015,2015,2010,1728
|
|
20240617,094400,1346572360,2015,2015,2015,2010,2850
|
|
20240617,094300,1340841495,2015,2020,2020,2015,9902
|
|
20240617,094200,1320888165,2015,2015,2020,2015,10415
|
|
20240617,094100,1299901135,2020,2020,2020,2015,3274
|
|
20240617,094000,1293292155,2015,2020,2020,2015,13340
|
|
20240617,093900,1266395430,2020,2025,2025,2020,2953
|
|
20240617,093800,1260430235,2025,2025,2025,2020,11072
|
|
20240617,093700,1238060665,2025,2020,2025,2020,3602
|
|
20240617,093600,1230784265,2015,2020,2020,2015,1437
|
|
20240617,093500,1227886605,2020,2015,2020,2015,12051
|
|
20240617,093400,1203551010,2015,2020,2020,2015,2247
|
|
20240617,093300,1199017065,2015,2020,2020,2015,6371
|
|
20240617,093200,1186176995,2020,2015,2020,2015,1627
|
|
20240617,093100,1182890470,2015,2020,2020,2015,1970
|
|
20240617,093000,1178918570,2020,2015,2020,2015,1370
|
|
20240617,092900,1176156175,2015,2015,2020,2015,580
|
|
20240617,092800,1174987250,2020,2020,2020,2020,2052
|
|
20240617,092700,1170842210,2020,2015,2020,2015,6476
|
|
20240617,092600,1157791545,2015,2015,2015,2010,4706
|
|
20240617,092500,1148310140,2015,2010,2015,2010,9099
|
|
20240617,092400,1129976295,2010,2010,2010,2005,7338
|
|
20240617,092300,1115235405,2010,2010,2010,2005,20648
|
|
20240617,092200,1073747180,2010,2005,2010,2005,23725
|
|
20240617,092100,1026156530,2005,2015,2015,2000,81462
|
|
20240617,092000,862864815,2010,2015,2015,2010,2794
|
|
20240617,091900,857247405,2015,2010,2015,2005,15400
|
|
20240617,091800,826292055,2010,2010,2010,2005,2930
|
|
20240617,091700,820416835,2005,2010,2010,2005,1052
|
|
20240617,091600,818303310,2010,2005,2010,2005,2484
|
|
20240617,091500,813316580,2005,2010,2010,2005,6553
|
|
20240617,091400,800175550,2010,2005,2010,2000,25830
|
|
20240617,091300,748485460,2005,2010,2010,2005,10385
|
|
20240617,091200,727663385,2010,2005,2010,2005,18019
|
|
20240617,091100,691534685,2010,2010,2010,2005,18868
|
|
20240617,091000,653690560,2005,2010,2010,2005,3453
|
|
20240617,090900,646759585,2010,2010,2015,2010,8237
|
|
20240617,090800,630203030,2010,2010,2010,2005,4095
|
|
20240617,090700,621984435,2010,2010,2015,2005,9321
|
|
20240617,090600,603249110,2015,2010,2015,2010,2846
|
|
20240617,090500,597523150,2010,2005,2010,2000,24127
|
|
20240617,090400,549149230,2000,2020,2020,2000,125941
|
|
20240617,090300,296794350,2015,2020,2020,2010,17804
|
|
20240617,090200,260920520,2020,2020,2020,2015,27074
|
|
20240617,090100,206331170,2020,2020,2025,2015,25202
|
|
20240617,090000,155413275,2020,2030,2035,2020,76165
|