599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,185500,2916566965,2060,2060,2060,2060,0
|
|
20240618,185400,2916566965,2060,2060,2060,2060,0
|
|
20240618,185300,2916566965,2060,2060,2060,2060,0
|
|
20240618,185200,2916566965,2060,2060,2060,2060,0
|
|
20240618,185100,2916566965,2060,2060,2060,2060,0
|
|
20240618,185000,2916566965,2060,2060,2060,2060,0
|
|
20240618,184900,2916566965,2060,2060,2060,2060,0
|
|
20240618,184800,2916566965,2060,2060,2060,2060,0
|
|
20240618,184700,2916566965,2060,2060,2060,2060,0
|
|
20240618,184600,2916566965,2060,2060,2060,2060,0
|
|
20240618,184500,2916566965,2060,2060,2060,2060,0
|
|
20240618,184400,2916566965,2060,2060,2060,2060,0
|
|
20240618,184300,2916566965,2060,2060,2060,2060,0
|
|
20240618,184200,2916566965,2060,2060,2060,2060,0
|
|
20240618,184100,2916566965,2060,2060,2060,2060,0
|
|
20240618,184000,2916566965,2060,2060,2060,2060,0
|
|
20240618,183900,2916566965,2060,2060,2060,2060,0
|
|
20240618,183800,2916566965,2060,2060,2060,2060,0
|
|
20240618,183700,2916566965,2060,2060,2060,2060,0
|
|
20240618,183600,2916566965,2060,2060,2060,2060,0
|
|
20240618,183500,2916566965,2060,2060,2060,2060,0
|
|
20240618,183400,2916566965,2060,2060,2060,2060,0
|
|
20240618,183300,2916566965,2060,2060,2060,2060,0
|
|
20240618,183200,2916566965,2060,2060,2060,2060,0
|
|
20240618,183100,2916566965,2060,2060,2060,2060,0
|
|
20240618,183000,2916566965,2060,2060,2060,2060,0
|
|
20240618,182900,2916566965,2060,2060,2060,2060,0
|
|
20240618,182800,2916566965,2060,2060,2060,2060,0
|
|
20240618,182700,2916566965,2060,2060,2060,2060,0
|
|
20240618,182600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,182500,2916566965,2060,2060,2060,2060,0
|
|
20240618,182400,2916566965,2060,2060,2060,2060,0
|
|
20240618,182300,2916566965,2060,2060,2060,2060,0
|
|
20240618,182200,2916566965,2060,2060,2060,2060,0
|
|
20240618,182100,2916566965,2060,2060,2060,2060,0
|
|
20240618,182000,2916566965,2060,2060,2060,2060,0
|
|
20240618,181900,2916566965,2060,2060,2060,2060,0
|
|
20240618,181800,2916566965,2060,2060,2060,2060,0
|
|
20240618,181700,2916566965,2060,2060,2060,2060,0
|
|
20240618,181600,2916566965,2060,2060,2060,2060,0
|
|
20240618,181500,2916566965,2060,2060,2060,2060,0
|
|
20240618,181400,2916566965,2060,2060,2060,2060,0
|
|
20240618,181300,2916566965,2060,2060,2060,2060,0
|
|
20240618,181200,2916566965,2060,2060,2060,2060,0
|
|
20240618,181100,2916566965,2060,2060,2060,2060,0
|
|
20240618,181000,2916566965,2060,2060,2060,2060,0
|
|
20240618,180900,2916566965,2060,2060,2060,2060,0
|
|
20240618,180800,2916566965,2060,2060,2060,2060,0
|
|
20240618,180700,2916566965,2060,2060,2060,2060,0
|
|
20240618,180600,2916566965,2060,2060,2060,2060,0
|
|
20240618,180500,2916566965,2060,2060,2060,2060,0
|
|
20240618,180400,2916566965,2060,2060,2060,2060,0
|
|
20240618,180300,2916566965,2060,2060,2060,2060,0
|
|
20240618,180200,2916566965,2060,2060,2060,2060,0
|
|
20240618,180100,2916566965,2060,2060,2060,2060,0
|
|
20240618,180000,2916566965,2060,2060,2060,2060,0
|
|
20240618,175900,2916566965,2060,2060,2060,2060,0
|
|
20240618,175800,2916566965,2060,2060,2060,2060,0
|
|
20240618,175700,2916566965,2060,2060,2060,2060,0
|
|
20240618,175600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,175500,2916566965,2060,2060,2060,2060,0
|
|
20240618,175400,2916566965,2060,2060,2060,2060,0
|
|
20240618,175300,2916566965,2060,2060,2060,2060,0
|
|
20240618,175200,2916566965,2060,2060,2060,2060,0
|
|
20240618,175100,2916566965,2060,2060,2060,2060,0
|
|
20240618,175000,2916566965,2060,2060,2060,2060,0
|
|
20240618,174900,2916566965,2060,2060,2060,2060,0
|
|
20240618,174800,2916566965,2060,2060,2060,2060,0
|
|
20240618,174700,2916566965,2060,2060,2060,2060,0
|
|
20240618,174600,2916566965,2060,2060,2060,2060,0
|
|
20240618,174500,2916566965,2060,2060,2060,2060,0
|
|
20240618,174400,2916566965,2060,2060,2060,2060,0
|
|
20240618,174300,2916566965,2060,2060,2060,2060,0
|
|
20240618,174200,2916566965,2060,2060,2060,2060,0
|
|
20240618,174100,2916566965,2060,2060,2060,2060,0
|
|
20240618,174000,2916566965,2060,2060,2060,2060,0
|
|
20240618,173900,2916566965,2060,2060,2060,2060,0
|
|
20240618,173800,2916566965,2060,2060,2060,2060,0
|
|
20240618,173700,2916566965,2060,2060,2060,2060,0
|
|
20240618,173600,2916566965,2060,2060,2060,2060,0
|
|
20240618,173500,2916566965,2060,2060,2060,2060,0
|
|
20240618,173400,2916566965,2060,2060,2060,2060,0
|
|
20240618,173300,2916566965,2060,2060,2060,2060,0
|
|
20240618,173200,2916566965,2060,2060,2060,2060,0
|
|
20240618,173100,2916566965,2060,2060,2060,2060,0
|
|
20240618,173000,2916566965,2060,2060,2060,2060,0
|
|
20240618,172900,2916566965,2060,2060,2060,2060,0
|
|
20240618,172800,2916566965,2060,2060,2060,2060,0
|
|
20240618,172700,2916566965,2060,2060,2060,2060,0
|
|
20240618,172600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,172500,2916566965,2060,2060,2060,2060,0
|
|
20240618,172400,2916566965,2060,2060,2060,2060,0
|
|
20240618,172300,2916566965,2060,2060,2060,2060,0
|
|
20240618,172200,2916566965,2060,2060,2060,2060,0
|
|
20240618,172100,2916566965,2060,2060,2060,2060,0
|
|
20240618,172000,2916566965,2060,2060,2060,2060,0
|
|
20240618,171900,2916566965,2060,2060,2060,2060,0
|
|
20240618,171800,2916566965,2060,2060,2060,2060,0
|
|
20240618,171700,2916566965,2060,2060,2060,2060,0
|
|
20240618,171600,2916566965,2060,2060,2060,2060,0
|
|
20240618,171500,2916566965,2060,2060,2060,2060,0
|
|
20240618,171400,2916566965,2060,2060,2060,2060,0
|
|
20240618,171300,2916566965,2060,2060,2060,2060,0
|
|
20240618,171200,2916566965,2060,2060,2060,2060,0
|
|
20240618,171100,2916566965,2060,2060,2060,2060,0
|
|
20240618,171000,2916566965,2060,2060,2060,2060,0
|
|
20240618,170900,2916566965,2060,2060,2060,2060,0
|
|
20240618,170800,2916566965,2060,2060,2060,2060,0
|
|
20240618,170700,2916566965,2060,2060,2060,2060,0
|
|
20240618,170600,2916566965,2060,2060,2060,2060,0
|
|
20240618,170500,2916566965,2060,2060,2060,2060,0
|
|
20240618,170400,2916566965,2060,2060,2060,2060,0
|
|
20240618,170300,2916566965,2060,2060,2060,2060,0
|
|
20240618,170200,2916566965,2060,2060,2060,2060,0
|
|
20240618,170100,2916566965,2060,2060,2060,2060,0
|
|
20240618,170000,2916566965,2060,2060,2060,2060,0
|
|
20240618,165900,2916566965,2060,2060,2060,2060,0
|
|
20240618,165800,2916566965,2060,2060,2060,2060,0
|
|
20240618,165700,2916566965,2060,2060,2060,2060,0
|
|
20240618,165600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,165500,2916566965,2060,2060,2060,2060,0
|
|
20240618,165400,2916566965,2060,2060,2060,2060,0
|
|
20240618,165300,2916566965,2060,2060,2060,2060,0
|
|
20240618,165200,2916566965,2060,2060,2060,2060,0
|
|
20240618,165100,2916566965,2060,2060,2060,2060,0
|
|
20240618,165000,2916566965,2060,2060,2060,2060,0
|
|
20240618,164900,2916566965,2060,2060,2060,2060,0
|
|
20240618,164800,2916566965,2060,2060,2060,2060,0
|
|
20240618,164700,2916566965,2060,2060,2060,2060,0
|
|
20240618,164600,2916566965,2060,2060,2060,2060,0
|
|
20240618,164500,2916566965,2060,2060,2060,2060,0
|
|
20240618,164400,2916566965,2060,2060,2060,2060,0
|
|
20240618,164300,2916566965,2060,2060,2060,2060,0
|
|
20240618,164200,2916566965,2060,2060,2060,2060,0
|
|
20240618,164100,2916566965,2060,2060,2060,2060,0
|
|
20240618,164000,2916566965,2060,2060,2060,2060,0
|
|
20240618,163900,2916566965,2060,2060,2060,2060,0
|
|
20240618,163800,2916566965,2060,2060,2060,2060,0
|
|
20240618,163700,2916566965,2060,2060,2060,2060,0
|
|
20240618,163600,2916566965,2060,2060,2060,2060,0
|
|
20240618,163500,2916566965,2060,2060,2060,2060,0
|
|
20240618,163400,2916566965,2060,2060,2060,2060,0
|
|
20240618,163300,2916566965,2060,2060,2060,2060,0
|
|
20240618,163200,2916566965,2060,2060,2060,2060,0
|
|
20240618,163100,2916566965,2060,2060,2060,2060,0
|
|
20240618,163000,2916566965,2060,2060,2060,2060,0
|
|
20240618,162900,2916566965,2060,2060,2060,2060,0
|
|
20240618,162800,2916566965,2060,2060,2060,2060,0
|
|
20240618,162700,2916566965,2060,2060,2060,2060,0
|
|
20240618,162600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,162500,2916566965,2060,2060,2060,2060,0
|
|
20240618,162400,2916566965,2060,2060,2060,2060,0
|
|
20240618,162300,2916566965,2060,2060,2060,2060,0
|
|
20240618,162200,2916566965,2060,2060,2060,2060,0
|
|
20240618,162100,2916566965,2060,2060,2060,2060,0
|
|
20240618,162000,2916566965,2060,2060,2060,2060,0
|
|
20240618,161900,2916566965,2060,2060,2060,2060,0
|
|
20240618,161800,2916566965,2060,2060,2060,2060,0
|
|
20240618,161700,2916566965,2060,2060,2060,2060,0
|
|
20240618,161600,2916566965,2060,2060,2060,2060,0
|
|
20240618,161500,2916566965,2060,2060,2060,2060,0
|
|
20240618,161400,2916566965,2060,2060,2060,2060,0
|
|
20240618,161300,2916566965,2060,2060,2060,2060,0
|
|
20240618,161200,2916566965,2060,2060,2060,2060,0
|
|
20240618,161100,2916566965,2060,2060,2060,2060,0
|
|
20240618,161000,2916566965,2060,2060,2060,2060,0
|
|
20240618,160900,2916566965,2060,2060,2060,2060,0
|
|
20240618,160800,2916566965,2060,2060,2060,2060,0
|
|
20240618,160700,2916566965,2060,2060,2060,2060,0
|
|
20240618,160600,2916566965,2060,2060,2060,2060,0
|
|
20240618,160500,2916566965,2060,2060,2060,2060,0
|
|
20240618,160400,2916566965,2060,2060,2060,2060,0
|
|
20240618,160300,2916566965,2060,2060,2060,2060,0
|
|
20240618,160200,2916566965,2060,2060,2060,2060,0
|
|
20240618,160100,2916566965,2060,2060,2060,2060,0
|
|
20240618,160000,2916566965,2060,2060,2060,2060,0
|
|
20240618,155900,2916566965,2060,2060,2060,2060,0
|
|
20240618,155800,2916566965,2060,2060,2060,2060,0
|
|
20240618,155700,2916566965,2060,2060,2060,2060,0
|
|
20240618,155600,2916566965,2060,2060,2060,2060,35978
|
|
20240618,155500,2916566965,2060,2060,2060,2060,0
|
|
20240618,155400,2916566965,2060,2060,2060,2060,0
|
|
20240618,155300,2916566965,2060,2060,2060,2060,0
|
|
20240618,155200,2916566965,2060,2060,2060,2060,0
|
|
20240618,155100,2916566965,2060,2060,2060,2060,0
|
|
20240618,155000,2916566965,2060,2060,2060,2060,0
|
|
20240618,154900,2916566965,2060,2060,2060,2060,0
|
|
20240618,154800,2916566965,2060,2060,2060,2060,0
|
|
20240618,154700,2916566965,2060,2060,2060,2060,0
|
|
20240618,154600,2916566965,2060,2060,2060,2060,0
|
|
20240618,154500,2916566965,2060,2060,2060,2060,0
|
|
20240618,154400,2916566965,2060,2060,2060,2060,0
|
|
20240618,154300,2916566965,2060,2060,2060,2060,0
|
|
20240618,154200,2916566965,2060,2060,2060,2060,0
|
|
20240618,154100,2916566965,2060,2060,2060,2060,0
|
|
20240618,154000,2916566965,2060,2060,2060,2060,0
|
|
20240618,153900,2916566965,2060,2060,2060,2060,0
|
|
20240618,153800,2916566965,2060,2060,2060,2060,0
|
|
20240618,153700,2916566965,2060,2060,2060,2060,0
|
|
20240618,153600,2916566965,2060,2060,2060,2060,0
|
|
20240618,153500,2916566965,2060,2060,2060,2060,0
|
|
20240618,153400,2916566965,2060,2060,2060,2060,0
|
|
20240618,153300,2916566965,2060,2060,2060,2060,0
|
|
20240618,153200,2916566965,2060,2060,2060,2060,0
|
|
20240618,153100,2916566965,2060,2060,2060,2060,0
|
|
20240618,153000,2916566965,2060,2060,2060,2060,35978
|
|
20240618,152900,2842452285,2060,2060,2060,2060,0
|
|
20240618,152800,2842452285,2060,2060,2060,2060,0
|
|
20240618,152700,2842452285,2060,2060,2060,2060,0
|
|
20240618,152600,2842452285,2060,2060,2060,2060,0
|
|
20240618,152500,2842452285,2060,2060,2060,2060,0
|
|
20240618,152400,2842452285,2060,2060,2060,2060,0
|
|
20240618,152300,2842452285,2060,2060,2060,2060,0
|
|
20240618,152200,2842452285,2060,2060,2060,2060,0
|
|
20240618,152100,2842452285,2060,2060,2060,2060,0
|
|
20240618,152000,2842452285,2060,2060,2060,2060,0
|
|
20240618,151900,2842452285,2060,2055,2060,2055,1853
|
|
20240618,151800,2838640785,2055,2060,2060,2055,9001
|
|
20240618,151700,2820141835,2060,2055,2060,2055,2926
|
|
20240618,151600,2814114285,2060,2060,2065,2055,1866
|
|
20240618,151500,2810270230,2060,2060,2060,2055,4942
|
|
20240618,151400,2800089715,2060,2060,2060,2055,624
|
|
20240618,151300,2798804830,2060,2060,2065,2055,7717
|
|
20240618,151200,2782907220,2060,2055,2060,2055,34931
|
|
20240618,151100,2710968710,2055,2060,2060,2055,3877
|
|
20240618,151000,2702990515,2055,2050,2055,2050,17791
|
|
20240618,150900,2666435290,2050,2055,2055,2050,2564
|
|
20240618,150800,2661167270,2055,2055,2055,2050,37
|
|
20240618,150700,2661091370,2055,2055,2055,2050,3909
|
|
20240618,150600,2653076010,2055,2055,2055,2050,3036
|
|
20240618,150500,2646837115,2055,2055,2055,2050,364
|
|
20240618,150400,2646089425,2050,2055,2055,2050,4075
|
|
20240618,150300,2637734375,2050,2050,2055,2045,3782
|
|
20240618,150200,2629978825,2050,2050,2050,2045,4835
|
|
20240618,150100,2620078280,2050,2045,2050,2045,4925
|
|
20240618,150000,2609982035,2045,2045,2050,2045,11449
|
|
20240618,145900,2586568825,2045,2050,2050,2045,838
|
|
20240618,145800,2584854910,2050,2050,2050,2045,2342
|
|
20240618,145700,2580054165,2050,2050,2050,2045,2745
|
|
20240618,145600,2574440095,2045,2050,2050,2045,610
|
|
20240618,145500,2573190455,2050,2050,2050,2045,6175
|
|
20240618,145400,2560532320,2050,2050,2050,2045,2855
|
|
20240618,145300,2554679610,2050,2050,2050,2045,599
|
|
20240618,145200,2553451695,2050,2045,2050,2045,5553
|
|
20240618,145100,2542088160,2045,2050,2050,2045,6561
|
|
20240618,145000,2528642500,2050,2045,2060,2045,67891
|
|
20240618,144900,2389532825,2045,2040,2045,2040,27
|
|
20240618,144800,2389477740,2040,2045,2045,2040,1608
|
|
20240618,144700,2386197410,2040,2040,2045,2040,2856
|
|
20240618,144600,2380371165,2045,2045,2045,2040,10
|
|
20240618,144500,2380350750,2045,2040,2045,2040,70
|
|
20240618,144400,2380207745,2040,2040,2040,2040,2065
|
|
20240618,144300,2375995145,2040,2045,2045,2040,3468
|
|
20240618,144200,2368910415,2040,2045,2045,2040,887
|
|
20240618,144100,2367096535,2045,2045,2045,2040,2666
|
|
20240618,144000,2361649565,2045,2040,2045,2040,651
|
|
20240618,143900,2360318310,2045,2045,2045,2040,1569
|
|
20240618,143800,2357109985,2045,2040,2045,2040,1800
|
|
20240618,143700,2353429015,2045,2045,2045,2040,2059
|
|
20240618,143600,2349218650,2040,2045,2045,2040,1007
|
|
20240618,143500,2347159365,2045,2040,2045,2040,5408
|
|
20240618,143400,2336105685,2045,2040,2045,2040,108
|
|
20240618,143300,2335884865,2040,2045,2045,2040,207
|
|
20240618,143200,2335461580,2040,2040,2045,2040,495
|
|
20240618,143100,2334450320,2040,2040,2040,2040,308
|
|
20240618,143000,2333822000,2045,2040,2045,2040,1738
|
|
20240618,142900,2330273250,2045,2040,2045,2040,510
|
|
20240618,142800,2329232845,2040,2045,2045,2040,5250
|
|
20240618,142700,2318522775,2045,2040,2045,2040,36
|
|
20240618,142600,2318449185,2045,2040,2045,2040,5013
|
|
20240618,142500,2308222655,2045,2045,2045,2045,0
|
|
20240618,142400,2308222655,2045,2040,2045,2040,313
|
|
20240618,142300,2307584125,2040,2040,2045,2040,1033
|
|
20240618,142200,2305476780,2045,2040,2045,2040,65
|
|
20240618,142100,2305344170,2040,2040,2045,2035,1495
|
|
20240618,142000,2302299390,2045,2040,2045,2040,791
|
|
20240618,141900,2300685740,2040,2040,2040,2035,724
|
|
20240618,141800,2299208810,2045,2040,2045,2040,46
|
|
20240618,141700,2299114955,2040,2045,2045,2040,369
|
|
20240618,141600,2298362190,2040,2040,2045,2040,506
|
|
20240618,141500,2297329945,2045,2040,2045,2040,322
|
|
20240618,141400,2296673055,2035,2040,2040,2035,155
|
|
20240618,141300,2296356885,2040,2045,2045,2040,1012
|
|
20240618,141200,2294292380,2040,2040,2040,2035,1241
|
|
20240618,141100,2291760810,2040,2040,2040,2040,620
|
|
20240618,141000,2290496010,2040,2040,2040,2040,1427
|
|
20240618,140900,2287584930,2040,2045,2045,2040,226
|
|
20240618,140800,2287123855,2045,2040,2045,2040,1747
|
|
20240618,140700,2283558740,2045,2040,2045,2040,2706
|
|
20240618,140600,2278025000,2045,2040,2045,2040,15
|
|
20240618,140500,2277994395,2040,2040,2040,2040,3848
|
|
20240618,140400,2270144475,2045,2045,2045,2040,6257
|
|
20240618,140300,2257358935,2040,2040,2040,2040,1956
|
|
20240618,140200,2253368695,2040,2040,2045,2040,1035
|
|
20240618,140100,2251257280,2040,2040,2045,2040,228
|
|
20240618,140000,2250792155,2040,2045,2045,2040,4703
|
|
20240618,135900,2241196180,2045,2045,2045,2040,1339
|
|
20240618,135800,2238457955,2045,2035,2045,2035,15099
|
|
20240618,135700,2207653325,2035,2035,2035,2035,150
|
|
20240618,135600,2207348075,2035,2040,2040,2035,16
|
|
20240618,135500,2207315465,2040,2035,2040,2035,14
|
|
20240618,135400,2207286970,2040,2035,2040,2035,4
|
|
20240618,135300,2207278825,2035,2035,2040,2035,1115
|
|
20240618,135200,2205009275,2035,2035,2040,2035,5615
|
|
20240618,135100,2193581675,2035,2035,2035,2035,1
|
|
20240618,135000,2193579640,2035,2040,2040,2035,974
|
|
20240618,134900,2191595205,2035,2040,2040,2035,428
|
|
20240618,134800,2190724035,2040,2040,2040,2040,2323
|
|
20240618,134700,2185985115,2040,2040,2040,2040,18
|
|
20240618,134600,2185948395,2045,2040,2045,2040,199
|
|
20240618,134500,2185542415,2040,2040,2040,2040,474
|
|
20240618,134400,2184575455,2035,2035,2040,2035,5634
|
|
20240618,134300,2173082240,2035,2040,2040,2035,6206
|
|
20240618,134200,2160422025,2035,2035,2040,2035,2519
|
|
20240618,134100,2155295855,2040,2035,2040,2035,16
|
|
20240618,134000,2155263285,2040,2040,2040,2035,1086
|
|
20240618,133900,2153047915,2035,2040,2040,2035,8
|
|
20240618,133800,2153031625,2040,2035,2040,2030,3299
|
|
20240618,133700,2146318115,2035,2030,2035,2030,9081
|
|
20240618,133600,2127839530,2035,2035,2035,2030,3562
|
|
20240618,133500,2120608115,2035,2030,2035,2030,59
|
|
20240618,133400,2120488320,2035,2035,2035,2035,1
|
|
20240618,133300,2120486285,2035,2030,2035,2030,6
|
|
20240618,133200,2120474100,2035,2035,2035,2030,874
|
|
20240618,133100,2118699865,2030,2035,2035,2030,12
|
|
20240618,133000,2118675455,2035,2030,2035,2030,335
|
|
20240618,132900,2117993825,2030,2035,2035,2030,1032
|
|
20240618,132800,2115898755,2030,2030,2030,2030,0
|
|
20240618,132700,2115898755,2030,2030,2035,2030,3007
|
|
20240618,132600,2109794470,2030,2030,2035,2030,838
|
|
20240618,132500,2108092780,2030,2035,2035,2030,1501
|
|
20240618,132400,2105038725,2035,2030,2035,2030,676
|
|
20240618,132300,2103663415,2035,2035,2035,2035,3
|
|
20240618,132200,2103657310,2030,2035,2035,2030,2334
|
|
20240618,132100,2098908035,2035,2030,2035,2030,340
|
|
20240618,132000,2098216830,2035,2035,2035,2035,101
|
|
20240618,131900,2098011295,2035,2035,2035,2030,31
|
|
20240618,131800,2097948235,2030,2035,2035,2030,6093
|
|
20240618,131700,2085578710,2035,2030,2035,2030,1201
|
|
20240618,131600,2083140675,2035,2030,2035,2030,427
|
|
20240618,131500,2082272915,2030,2035,2035,2030,221
|
|
20240618,131400,2081824245,2035,2030,2035,2030,256
|
|
20240618,131300,2081304520,2035,2030,2035,2030,23
|
|
20240618,131200,2081257810,2035,2035,2035,2030,1284
|
|
20240618,131100,2078644895,2030,2035,2035,2030,57
|
|
20240618,131000,2078529125,2030,2030,2035,2030,108
|
|
20240618,130900,2078309725,2035,2030,2035,2030,17
|
|
20240618,130800,2078275165,2035,2035,2035,2030,1131
|
|
20240618,130700,2075974070,2030,2035,2035,2030,828
|
|
20240618,130600,2074289150,2035,2030,2035,2030,504
|
|
20240618,130500,2073263540,2035,2030,2035,2030,583
|
|
20240618,130400,2072079650,2035,2030,2035,2030,80
|
|
20240618,130300,2071916925,2035,2035,2035,2035,57
|
|
20240618,130200,2071800930,2035,2030,2035,2030,54
|
|
20240618,130100,2071691075,2030,2035,2035,2030,73
|
|
20240618,130000,2071542580,2035,2030,2035,2030,153
|
|
20240618,125900,2071231475,2035,2035,2035,2030,410
|
|
20240618,125800,2070398125,2035,2030,2035,2030,7
|
|
20240618,125700,2070383905,2035,2035,2035,2030,103
|
|
20240618,125600,2070174305,2030,2035,2035,2030,606
|
|
20240618,125500,2068943460,2035,2040,2040,2035,421
|
|
20240618,125400,2068086195,2040,2040,2040,2040,148
|
|
20240618,125300,2067784275,2040,2035,2040,2035,117
|
|
20240618,125200,2067545675,2035,2035,2040,2030,624
|
|
20240618,125100,2066276355,2035,2035,2035,2030,351
|
|
20240618,125000,2065562075,2035,2035,2035,2030,2437
|
|
20240618,124900,2060603780,2035,2030,2035,2030,906
|
|
20240618,124800,2058760100,2035,2030,2040,2030,131
|
|
20240618,124700,2058493625,2030,2035,2040,2030,543
|
|
20240618,124600,2057388635,2030,2030,2035,2030,8531
|
|
20240618,124500,2040070640,2035,2030,2035,2030,206
|
|
20240618,124400,2039651475,2035,2035,2035,2030,209
|
|
20240618,124300,2039226190,2035,2035,2040,2035,1534
|
|
20240618,124200,2036104490,2030,2035,2035,2030,9233
|
|
20240618,124100,2017359480,2030,2030,2035,2030,1968
|
|
20240618,124000,2013364175,2030,2040,2040,2030,5374
|
|
20240618,123900,2002444935,2035,2040,2040,2035,1228
|
|
20240618,123800,1999945940,2040,2035,2040,2035,2772
|
|
20240618,123700,1994304900,2035,2040,2040,2035,11737
|
|
20240618,123600,1970404710,2035,2035,2040,2035,562
|
|
20240618,123500,1969261025,2040,2035,2040,2035,319
|
|
20240618,123400,1968611300,2040,2035,2040,2035,1651
|
|
20240618,123300,1965251475,2035,2035,2040,2035,35
|
|
20240618,123200,1965180220,2040,2040,2040,2035,11
|
|
20240618,123100,1965157810,2040,2040,2040,2035,1408
|
|
20240618,123000,1962292505,2035,2045,2045,2035,4438
|
|
20240618,122900,1953240085,2045,2045,2045,2040,11
|
|
20240618,122800,1953217620,2045,2045,2045,2040,6456
|
|
20240618,122700,1940022360,2040,2045,2045,2040,7508
|
|
20240618,122600,1924706025,2040,2040,2045,2040,508
|
|
20240618,122500,1923669695,2040,2040,2045,2040,11
|
|
20240618,122400,1923647245,2040,2045,2045,2040,64
|
|
20240618,122300,1923516645,2045,2045,2045,2040,112
|
|
20240618,122200,1923288155,2045,2045,2045,2040,27
|
|
20240618,122100,1923233000,2045,2045,2045,2040,716
|
|
20240618,122000,1921772070,2045,2040,2045,2040,125
|
|
20240618,121900,1921517065,2040,2045,2045,2040,58
|
|
20240618,121800,1921398735,2040,2040,2040,2040,2152
|
|
20240618,121700,1917008655,2040,2045,2045,2040,3790
|
|
20240618,121600,1909258395,2045,2045,2045,2045,3031
|
|
20240618,121500,1903060000,2045,2050,2050,2045,8
|
|
20240618,121400,1903043635,2045,2045,2050,2045,2749
|
|
20240618,121300,1897421920,2045,2045,2050,2045,1426
|
|
20240618,121200,1894504605,2050,2045,2050,2045,1207
|
|
20240618,121100,1892035285,2050,2050,2050,2045,9
|
|
20240618,121000,1892016870,2045,2045,2050,2045,370
|
|
20240618,120900,1891260210,2045,2045,2050,2045,7210
|
|
20240618,120800,1876480250,2045,2045,2050,2045,169
|
|
20240618,120700,1876134530,2050,2045,2050,2045,16
|
|
20240618,120600,1876101760,2050,2045,2050,2045,9063
|
|
20240618,120500,1857567915,2040,2040,2040,2040,14
|
|
20240618,120400,1857539355,2045,2040,2045,2040,8
|
|
20240618,120300,1857523025,2045,2035,2045,2035,92
|
|
20240618,120200,1857335345,2035,2040,2040,2035,1785
|
|
20240618,120100,1853699865,2040,2035,2040,2035,49
|
|
20240618,120000,1853600135,2040,2040,2040,2035,2044
|
|
20240618,115900,1849440405,2035,2040,2040,2035,121
|
|
20240618,115800,1849193595,2040,2035,2040,2035,705
|
|
20240618,115700,1847755420,2035,2040,2040,2035,484
|
|
20240618,115600,1846768110,2040,2040,2040,2035,124
|
|
20240618,115500,1846515180,2040,2040,2040,2035,1983
|
|
20240618,115400,1842479625,2040,2035,2040,2035,1060
|
|
20240618,115300,1840322510,2035,2045,2045,2035,13879
|
|
20240618,115200,1812074390,2040,2040,2045,2040,336
|
|
20240618,115100,1811388930,2040,2040,2045,2040,625
|
|
20240618,115000,1810113925,2040,2035,2040,2035,1093
|
|
20240618,114900,1807884550,2035,2035,2035,2035,957
|
|
20240618,114800,1805937055,2035,2035,2035,2035,1745
|
|
20240618,114700,1802385980,2035,2035,2040,2035,1145
|
|
20240618,114600,1800055895,2035,2035,2040,2035,511
|
|
20240618,114500,1799013500,2035,2040,2040,2035,2078
|
|
20240618,114400,1794774710,2045,2040,2045,2040,7018
|
|
20240618,114300,1780457980,2045,2045,2045,2040,467
|
|
20240618,114200,1779504495,2040,2045,2045,2040,203
|
|
20240618,114100,1779089515,2045,2035,2045,2035,12150
|
|
20240618,114000,1754304675,2040,2040,2040,2035,20
|
|
20240618,113900,1754263915,2035,2040,2040,2035,68
|
|
20240618,113800,1754125480,2040,2035,2040,2035,269
|
|
20240618,113700,1753576750,2035,2040,2040,2035,197
|
|
20240618,113600,1753174925,2040,2040,2040,2035,129
|
|
20240618,113500,1752911810,2040,2040,2040,2035,2477
|
|
20240618,113400,1747870500,2040,2040,2040,2035,889
|
|
20240618,113300,1746056970,2040,2040,2040,2035,86
|
|
20240618,113200,1745881810,2040,2030,2040,2030,12546
|
|
20240618,113100,1720392455,2030,2030,2035,2030,1991
|
|
20240618,113000,1716345675,2030,2030,2030,2030,16
|
|
20240618,112900,1716313195,2030,2035,2035,2030,73
|
|
20240618,112800,1716164705,2035,2030,2035,2030,5506
|
|
20240618,112700,1704987515,2030,2035,2035,2030,75
|
|
20240618,112600,1704834915,2030,2035,2035,2030,438
|
|
20240618,112500,1703944125,2030,2030,2030,2030,6
|
|
20240618,112400,1703931945,2030,2030,2030,2030,30
|
|
20240618,112300,1703871045,2030,2035,2035,2030,527
|
|
20240618,112200,1702798645,2035,2035,2035,2030,105
|
|
20240618,112100,1702584995,2030,2035,2035,2030,2285
|
|
20240618,112000,1697945390,2035,2030,2035,2030,2599
|
|
20240618,111900,1692669415,2030,2035,2035,2030,1043
|
|
20240618,111800,1690546940,2035,2030,2035,2030,198
|
|
20240618,111700,1690144465,2035,2035,2035,2035,175
|
|
20240618,111600,1689788340,2030,2035,2035,2030,13
|
|
20240618,111500,1689761920,2035,2030,2035,2030,106
|
|
20240618,111400,1689546240,2035,2035,2035,2035,16
|
|
20240618,111300,1689513680,2035,2040,2040,2030,2557
|
|
20240618,111200,1684310190,2035,2035,2040,2035,993
|
|
20240618,111100,1682289425,2035,2035,2040,2035,1353
|
|
20240618,111000,1679535810,2035,2040,2040,2035,427
|
|
20240618,110900,1678666755,2040,2040,2040,2040,250
|
|
20240618,110800,1678156755,2040,2035,2040,2035,126
|
|
20240618,110700,1677900225,2035,2035,2040,2035,361
|
|
20240618,110600,1677165580,2035,2040,2040,2035,229
|
|
20240618,110500,1676698920,2040,2040,2040,2040,10
|
|
20240618,110400,1676678520,2035,2035,2035,2035,1
|
|
20240618,110300,1676676485,2040,2040,2040,2040,0
|
|
20240618,110200,1676676485,2040,2040,2040,2035,210
|
|
20240618,110100,1676248585,2035,2035,2035,2035,67
|
|
20240618,110000,1676112240,2035,2040,2040,2035,1207
|
|
20240618,105900,1673655745,2040,2035,2040,2035,748
|
|
20240618,105800,1672133560,2035,2035,2035,2035,1710
|
|
20240618,105700,1668653710,2035,2035,2035,2035,73
|
|
20240618,105600,1668505155,2035,2035,2035,2035,4490
|
|
20240618,105500,1659368005,2035,2035,2040,2035,1685
|
|
20240618,105400,1655939015,2035,2040,2040,2035,6110
|
|
20240618,105300,1643484615,2040,2040,2040,2035,109
|
|
20240618,105200,1643262275,2035,2035,2035,2035,1
|
|
20240618,105100,1643260240,2040,2040,2040,2040,104
|
|
20240618,105000,1643048080,2040,2040,2040,2040,106
|
|
20240618,104900,1642831840,2040,2040,2040,2040,214
|
|
20240618,104800,1642395280,2040,2035,2040,2035,810
|
|
20240618,104700,1640745380,2035,2040,2040,2035,315
|
|
20240618,104600,1640104305,2035,2040,2040,2035,449
|
|
20240618,104500,1639190585,2035,2035,2035,2035,800
|
|
20240618,104400,1637562585,2035,2035,2035,2035,3731
|
|
20240618,104300,1629970000,2035,2035,2035,2035,136
|
|
20240618,104200,1629693240,2035,2035,2035,2035,28
|
|
20240618,104100,1629636260,2035,2035,2035,2035,2316
|
|
20240618,104000,1624923200,2035,2035,2035,2035,464
|
|
20240618,103900,1623978960,2035,2040,2040,2035,3050
|
|
20240618,103800,1617772145,2040,2040,2040,2035,72
|
|
20240618,103700,1617625555,2040,2040,2040,2035,5104
|
|
20240618,103600,1607238895,2035,2040,2040,2035,2
|
|
20240618,103500,1607234820,2040,2040,2040,2040,104
|
|
20240618,103400,1607022660,2040,2035,2040,2035,2
|
|
20240618,103300,1607018585,2040,2040,2040,2035,1817
|
|
20240618,103200,1603314930,2035,2035,2035,2035,3175
|
|
20240618,103100,1596853805,2035,2040,2040,2035,17811
|
|
20240618,103000,1560608415,2040,2040,2040,2035,5262
|
|
20240618,102900,1549898935,2040,2035,2040,2035,1046
|
|
20240618,102800,1547769640,2040,2040,2040,2035,1104
|
|
20240618,102700,1545522980,2040,2040,2040,2035,902
|
|
20240618,102600,1543684450,2035,2040,2040,2035,987
|
|
20240618,102500,1541675870,2040,2035,2040,2035,3838
|
|
20240618,102400,1533865460,2040,2045,2045,2040,7918
|
|
20240618,102300,1517712545,2040,2040,2040,2040,7401
|
|
20240618,102200,1502614505,2040,2040,2045,2040,735
|
|
20240618,102100,1501114600,2045,2045,2045,2045,110
|
|
20240618,102000,1500889650,2040,2045,2045,2040,4090
|
|
20240618,101900,1492525650,2040,2045,2045,2040,5830
|
|
20240618,101800,1480627290,2045,2040,2045,2040,258
|
|
20240618,101700,1480100955,2045,2045,2045,2045,17
|
|
20240618,101600,1480066190,2045,2045,2045,2040,5070
|
|
20240618,101500,1469698045,2045,2045,2045,2045,476
|
|
20240618,101400,1468724625,2045,2045,2045,2040,556
|
|
20240618,101300,1467589390,2040,2045,2045,2040,2656
|
|
20240618,101200,1462162870,2045,2040,2045,2040,140
|
|
20240618,101100,1461876990,2040,2040,2045,2040,9777
|
|
20240618,101000,1441905650,2045,2040,2045,2040,3348
|
|
20240618,100900,1435074730,2040,2040,2045,2040,2504
|
|
20240618,100800,1429966565,2045,2045,2045,2045,2438
|
|
20240618,100700,1424980855,2045,2040,2045,2040,3210
|
|
20240618,100600,1418417315,2045,2045,2045,2045,19
|
|
20240618,100500,1418378460,2040,2045,2045,2040,2501
|
|
20240618,100400,1413264015,2045,2045,2050,2045,38
|
|
20240618,100300,1413186300,2050,2045,2050,2045,1789
|
|
20240618,100200,1409527785,2045,2045,2050,2045,3280
|
|
20240618,100100,1402820065,2050,2050,2050,2045,113
|
|
20240618,100000,1402588670,2050,2050,2050,2050,231
|
|
20240618,095900,1402115120,2050,2050,2050,2050,821
|
|
20240618,095800,1400432070,2045,2045,2050,2040,8116
|
|
20240618,095700,1383841210,2045,2040,2045,2040,9528
|
|
20240618,095600,1364364085,2045,2040,2045,2040,14149
|
|
20240618,095500,1335500105,2040,2045,2045,2040,28858
|
|
20240618,095400,1276628790,2045,2045,2045,2045,151
|
|
20240618,095300,1276319995,2045,2045,2045,2040,3769
|
|
20240618,095200,1268613575,2045,2040,2045,2040,4234
|
|
20240618,095100,1259975615,2045,2045,2045,2040,1056
|
|
20240618,095000,1257819955,2045,2045,2045,2040,1115
|
|
20240618,094900,1255545180,2040,2040,2045,2040,6545
|
|
20240618,094800,1242191635,2045,2045,2045,2040,4374
|
|
20240618,094700,1233247650,2045,2050,2055,2045,39478
|
|
20240618,094600,1152399115,2055,2060,2060,2055,7432
|
|
20240618,094500,1137126315,2060,2055,2060,2055,1180
|
|
20240618,094400,1134697375,2055,2060,2060,2055,17278
|
|
20240618,094300,1099123490,2060,2070,2070,2055,30828
|
|
20240618,094200,1035603390,2065,2065,2070,2060,21501
|
|
20240618,094100,991187675,2065,2060,2070,2060,21644
|
|
20240618,094000,946524405,2065,2060,2065,2060,21662
|
|
20240618,093900,901800940,2065,2060,2065,2055,53100
|
|
20240618,093800,792411200,2055,2050,2060,2050,18182
|
|
20240618,093700,755045625,2055,2055,2055,2050,11797
|
|
20240618,093600,730809075,2050,2055,2055,2050,9056
|
|
20240618,093500,712204670,2050,2050,2055,2045,20517
|
|
20240618,093400,670142255,2045,2045,2055,2045,11179
|
|
20240618,093300,647228245,2050,2055,2055,2045,27241
|
|
20240618,093200,591371930,2050,2050,2055,2045,14185
|
|
20240618,093100,562263705,2050,2050,2050,2045,35335
|
|
20240618,093000,489828975,2045,2045,2050,2040,34744
|
|
20240618,092900,418776375,2045,2045,2045,2040,11682
|
|
20240618,092800,394887350,2040,2035,2045,2035,30295
|
|
20240618,092700,333076310,2035,2035,2040,2035,13310
|
|
20240618,092600,305989560,2035,2030,2035,2030,2010
|
|
20240618,092500,301909240,2035,2035,2035,2030,3605
|
|
20240618,092400,294573070,2035,2035,2035,2035,1183
|
|
20240618,092300,292165665,2035,2035,2035,2035,244
|
|
20240618,092200,291669125,2035,2035,2035,2030,4439
|
|
20240618,092100,282654120,2035,2035,2035,2035,2545
|
|
20240618,092000,277475045,2035,2030,2035,2030,3362
|
|
20240618,091900,270643825,2035,2035,2035,2030,337
|
|
20240618,091800,269958040,2035,2035,2035,2030,3552
|
|
20240618,091700,262746475,2035,2035,2035,2030,17682
|
|
20240618,091600,226851870,2035,2035,2035,2030,4437
|
|
20240618,091500,217836085,2030,2035,2035,2030,974
|
|
20240618,091400,215857590,2035,2040,2040,2035,4223
|
|
20240618,091300,207261385,2040,2035,2040,2035,13176
|
|
20240618,091200,180447610,2035,2030,2035,2030,133
|
|
20240618,091100,180176960,2030,2030,2035,2030,9372
|
|
20240618,091000,161118710,2030,2030,2030,2030,3800
|
|
20240618,090900,153404710,2030,2025,2030,2025,1724
|
|
20240618,090800,149913565,2030,2030,2035,2025,24334
|
|
20240618,090700,100515160,2030,2030,2030,2025,718
|
|
20240618,090600,99060120,2025,2030,2030,2025,5182
|
|
20240618,090500,88540765,2030,2030,2030,2025,5818
|
|
20240618,090400,76740730,2025,2030,2030,2025,2058
|
|
20240618,090300,72563090,2030,2025,2030,2025,2167
|
|
20240618,090200,68173385,2025,2030,2030,2025,1053
|
|
20240618,090100,66038800,2030,2030,2030,2025,6894
|
|
20240618,090000,52076275,2030,2020,2030,2020,25764
|