600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,185600,2448475295,2020,2020,2020,2020,0
|
|
20240624,185500,2448475295,2020,2020,2020,2020,0
|
|
20240624,185400,2448475295,2020,2020,2020,2020,0
|
|
20240624,185300,2448475295,2020,2020,2020,2020,0
|
|
20240624,185200,2448475295,2020,2020,2020,2020,0
|
|
20240624,185100,2448475295,2020,2020,2020,2020,0
|
|
20240624,185000,2448475295,2020,2020,2020,2020,0
|
|
20240624,184900,2448475295,2020,2020,2020,2020,0
|
|
20240624,184800,2448475295,2020,2020,2020,2020,0
|
|
20240624,184700,2448475295,2020,2020,2020,2020,0
|
|
20240624,184600,2448475295,2020,2020,2020,2020,0
|
|
20240624,184500,2448475295,2020,2020,2020,2020,0
|
|
20240624,184400,2448475295,2020,2020,2020,2020,0
|
|
20240624,184300,2448475295,2020,2020,2020,2020,0
|
|
20240624,184200,2448475295,2020,2020,2020,2020,0
|
|
20240624,184100,2448475295,2020,2020,2020,2020,0
|
|
20240624,184000,2448475295,2020,2020,2020,2020,0
|
|
20240624,183900,2448475295,2020,2020,2020,2020,0
|
|
20240624,183800,2448475295,2020,2020,2020,2020,0
|
|
20240624,183700,2448475295,2020,2020,2020,2020,0
|
|
20240624,183600,2448475295,2020,2020,2020,2020,0
|
|
20240624,183500,2448475295,2020,2020,2020,2020,0
|
|
20240624,183400,2448475295,2020,2020,2020,2020,0
|
|
20240624,183300,2448475295,2020,2020,2020,2020,0
|
|
20240624,183200,2448475295,2020,2020,2020,2020,0
|
|
20240624,183100,2448475295,2020,2020,2020,2020,0
|
|
20240624,183000,2448475295,2020,2020,2020,2020,0
|
|
20240624,182900,2448475295,2020,2020,2020,2020,0
|
|
20240624,182800,2448475295,2020,2020,2020,2020,0
|
|
20240624,182700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,182600,2448475295,2020,2020,2020,2020,0
|
|
20240624,182500,2448475295,2020,2020,2020,2020,0
|
|
20240624,182400,2448475295,2020,2020,2020,2020,0
|
|
20240624,182300,2448475295,2020,2020,2020,2020,0
|
|
20240624,182200,2448475295,2020,2020,2020,2020,0
|
|
20240624,182100,2448475295,2020,2020,2020,2020,0
|
|
20240624,182000,2448475295,2020,2020,2020,2020,0
|
|
20240624,181900,2448475295,2020,2020,2020,2020,0
|
|
20240624,181800,2448475295,2020,2020,2020,2020,0
|
|
20240624,181700,2448475295,2020,2020,2020,2020,0
|
|
20240624,181600,2448475295,2020,2020,2020,2020,0
|
|
20240624,181500,2448475295,2020,2020,2020,2020,0
|
|
20240624,181400,2448475295,2020,2020,2020,2020,0
|
|
20240624,181300,2448475295,2020,2020,2020,2020,0
|
|
20240624,181200,2448475295,2020,2020,2020,2020,0
|
|
20240624,181100,2448475295,2020,2020,2020,2020,0
|
|
20240624,181000,2448475295,2020,2020,2020,2020,0
|
|
20240624,180900,2448475295,2020,2020,2020,2020,0
|
|
20240624,180800,2448475295,2020,2020,2020,2020,0
|
|
20240624,180700,2448475295,2020,2020,2020,2020,0
|
|
20240624,180600,2448475295,2020,2020,2020,2020,0
|
|
20240624,180500,2448475295,2020,2020,2020,2020,0
|
|
20240624,180400,2448475295,2020,2020,2020,2020,0
|
|
20240624,180300,2448475295,2020,2020,2020,2020,0
|
|
20240624,180200,2448475295,2020,2020,2020,2020,0
|
|
20240624,180100,2448475295,2020,2020,2020,2020,0
|
|
20240624,180000,2448475295,2020,2020,2020,2020,0
|
|
20240624,175900,2448475295,2020,2020,2020,2020,0
|
|
20240624,175800,2448475295,2020,2020,2020,2020,0
|
|
20240624,175700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,175600,2448475295,2020,2020,2020,2020,0
|
|
20240624,175500,2448475295,2020,2020,2020,2020,0
|
|
20240624,175400,2448475295,2020,2020,2020,2020,0
|
|
20240624,175300,2448475295,2020,2020,2020,2020,0
|
|
20240624,175200,2448475295,2020,2020,2020,2020,0
|
|
20240624,175100,2448475295,2020,2020,2020,2020,0
|
|
20240624,175000,2448475295,2020,2020,2020,2020,0
|
|
20240624,174900,2448475295,2020,2020,2020,2020,0
|
|
20240624,174800,2448475295,2020,2020,2020,2020,0
|
|
20240624,174700,2448475295,2020,2020,2020,2020,0
|
|
20240624,174600,2448475295,2020,2020,2020,2020,0
|
|
20240624,174500,2448475295,2020,2020,2020,2020,0
|
|
20240624,174400,2448475295,2020,2020,2020,2020,0
|
|
20240624,174300,2448475295,2020,2020,2020,2020,0
|
|
20240624,174200,2448475295,2020,2020,2020,2020,0
|
|
20240624,174100,2448475295,2020,2020,2020,2020,0
|
|
20240624,174000,2448475295,2020,2020,2020,2020,0
|
|
20240624,173900,2448475295,2020,2020,2020,2020,0
|
|
20240624,173800,2448475295,2020,2020,2020,2020,0
|
|
20240624,173700,2448475295,2020,2020,2020,2020,0
|
|
20240624,173600,2448475295,2020,2020,2020,2020,0
|
|
20240624,173500,2448475295,2020,2020,2020,2020,0
|
|
20240624,173400,2448475295,2020,2020,2020,2020,0
|
|
20240624,173300,2448475295,2020,2020,2020,2020,0
|
|
20240624,173200,2448475295,2020,2020,2020,2020,0
|
|
20240624,173100,2448475295,2020,2020,2020,2020,0
|
|
20240624,173000,2448475295,2020,2020,2020,2020,0
|
|
20240624,172900,2448475295,2020,2020,2020,2020,0
|
|
20240624,172800,2448475295,2020,2020,2020,2020,0
|
|
20240624,172700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,172600,2448475295,2020,2020,2020,2020,0
|
|
20240624,172500,2448475295,2020,2020,2020,2020,0
|
|
20240624,172400,2448475295,2020,2020,2020,2020,0
|
|
20240624,172300,2448475295,2020,2020,2020,2020,0
|
|
20240624,172200,2448475295,2020,2020,2020,2020,0
|
|
20240624,172100,2448475295,2020,2020,2020,2020,0
|
|
20240624,172000,2448475295,2020,2020,2020,2020,0
|
|
20240624,171900,2448475295,2020,2020,2020,2020,0
|
|
20240624,171800,2448475295,2020,2020,2020,2020,0
|
|
20240624,171700,2448475295,2020,2020,2020,2020,0
|
|
20240624,171600,2448475295,2020,2020,2020,2020,0
|
|
20240624,171500,2448475295,2020,2020,2020,2020,0
|
|
20240624,171400,2448475295,2020,2020,2020,2020,0
|
|
20240624,171300,2448475295,2020,2020,2020,2020,0
|
|
20240624,171200,2448475295,2020,2020,2020,2020,0
|
|
20240624,171100,2448475295,2020,2020,2020,2020,0
|
|
20240624,171000,2448475295,2020,2020,2020,2020,0
|
|
20240624,170900,2448475295,2020,2020,2020,2020,0
|
|
20240624,170800,2448475295,2020,2020,2020,2020,0
|
|
20240624,170700,2448475295,2020,2020,2020,2020,0
|
|
20240624,170600,2448475295,2020,2020,2020,2020,0
|
|
20240624,170500,2448475295,2020,2020,2020,2020,0
|
|
20240624,170400,2448475295,2020,2020,2020,2020,0
|
|
20240624,170300,2448475295,2020,2020,2020,2020,0
|
|
20240624,170200,2448475295,2020,2020,2020,2020,0
|
|
20240624,170100,2448475295,2020,2020,2020,2020,0
|
|
20240624,170000,2448475295,2020,2020,2020,2020,0
|
|
20240624,165900,2448475295,2020,2020,2020,2020,0
|
|
20240624,165800,2448475295,2020,2020,2020,2020,0
|
|
20240624,165700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,165600,2448475295,2020,2020,2020,2020,0
|
|
20240624,165500,2448475295,2020,2020,2020,2020,0
|
|
20240624,165400,2448475295,2020,2020,2020,2020,0
|
|
20240624,165300,2448475295,2020,2020,2020,2020,0
|
|
20240624,165200,2448475295,2020,2020,2020,2020,0
|
|
20240624,165100,2448475295,2020,2020,2020,2020,0
|
|
20240624,165000,2448475295,2020,2020,2020,2020,0
|
|
20240624,164900,2448475295,2020,2020,2020,2020,0
|
|
20240624,164800,2448475295,2020,2020,2020,2020,0
|
|
20240624,164700,2448475295,2020,2020,2020,2020,0
|
|
20240624,164600,2448475295,2020,2020,2020,2020,0
|
|
20240624,164500,2448475295,2020,2020,2020,2020,0
|
|
20240624,164400,2448475295,2020,2020,2020,2020,0
|
|
20240624,164300,2448475295,2020,2020,2020,2020,0
|
|
20240624,164200,2448475295,2020,2020,2020,2020,0
|
|
20240624,164100,2448475295,2020,2020,2020,2020,0
|
|
20240624,164000,2448475295,2020,2020,2020,2020,0
|
|
20240624,163900,2448475295,2020,2020,2020,2020,0
|
|
20240624,163800,2448475295,2020,2020,2020,2020,0
|
|
20240624,163700,2448475295,2020,2020,2020,2020,0
|
|
20240624,163600,2448475295,2020,2020,2020,2020,0
|
|
20240624,163500,2448475295,2020,2020,2020,2020,0
|
|
20240624,163400,2448475295,2020,2020,2020,2020,0
|
|
20240624,163300,2448475295,2020,2020,2020,2020,0
|
|
20240624,163200,2448475295,2020,2020,2020,2020,0
|
|
20240624,163100,2448475295,2020,2020,2020,2020,0
|
|
20240624,163000,2448475295,2020,2020,2020,2020,0
|
|
20240624,162900,2448475295,2020,2020,2020,2020,0
|
|
20240624,162800,2448475295,2020,2020,2020,2020,0
|
|
20240624,162700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,162600,2448475295,2020,2020,2020,2020,0
|
|
20240624,162500,2448475295,2020,2020,2020,2020,0
|
|
20240624,162400,2448475295,2020,2020,2020,2020,0
|
|
20240624,162300,2448475295,2020,2020,2020,2020,0
|
|
20240624,162200,2448475295,2020,2020,2020,2020,0
|
|
20240624,162100,2448475295,2020,2020,2020,2020,0
|
|
20240624,162000,2448475295,2020,2020,2020,2020,0
|
|
20240624,161900,2448475295,2020,2020,2020,2020,0
|
|
20240624,161800,2448475295,2020,2020,2020,2020,0
|
|
20240624,161700,2448475295,2020,2020,2020,2020,0
|
|
20240624,161600,2448475295,2020,2020,2020,2020,0
|
|
20240624,161500,2448475295,2020,2020,2020,2020,0
|
|
20240624,161400,2448475295,2020,2020,2020,2020,0
|
|
20240624,161300,2448475295,2020,2020,2020,2020,0
|
|
20240624,161200,2448475295,2020,2020,2020,2020,0
|
|
20240624,161100,2448475295,2020,2020,2020,2020,0
|
|
20240624,161000,2448475295,2020,2020,2020,2020,0
|
|
20240624,160900,2448475295,2020,2020,2020,2020,0
|
|
20240624,160800,2448475295,2020,2020,2020,2020,0
|
|
20240624,160700,2448475295,2020,2020,2020,2020,0
|
|
20240624,160600,2448475295,2020,2020,2020,2020,0
|
|
20240624,160500,2448475295,2020,2020,2020,2020,0
|
|
20240624,160400,2448475295,2020,2020,2020,2020,0
|
|
20240624,160300,2448475295,2020,2020,2020,2020,0
|
|
20240624,160200,2448475295,2020,2020,2020,2020,0
|
|
20240624,160100,2448475295,2020,2020,2020,2020,0
|
|
20240624,160000,2448475295,2020,2020,2020,2020,0
|
|
20240624,155900,2448475295,2020,2020,2020,2020,0
|
|
20240624,155800,2448475295,2020,2020,2020,2020,0
|
|
20240624,155700,2448475295,2020,2020,2020,2020,46135
|
|
20240624,155600,2448475295,2020,2020,2020,2020,0
|
|
20240624,155500,2448475295,2020,2020,2020,2020,0
|
|
20240624,155400,2448475295,2020,2020,2020,2020,0
|
|
20240624,155300,2448475295,2020,2020,2020,2020,0
|
|
20240624,155200,2448475295,2020,2020,2020,2020,0
|
|
20240624,155100,2448475295,2020,2020,2020,2020,0
|
|
20240624,155000,2448475295,2020,2020,2020,2020,0
|
|
20240624,154900,2448475295,2020,2020,2020,2020,0
|
|
20240624,154800,2448475295,2020,2020,2020,2020,0
|
|
20240624,154700,2448475295,2020,2020,2020,2020,0
|
|
20240624,154600,2448475295,2020,2020,2020,2020,0
|
|
20240624,154500,2448475295,2020,2020,2020,2020,0
|
|
20240624,154400,2448475295,2020,2020,2020,2020,0
|
|
20240624,154300,2448475295,2020,2020,2020,2020,0
|
|
20240624,154200,2448475295,2020,2020,2020,2020,0
|
|
20240624,154100,2448475295,2020,2020,2020,2020,0
|
|
20240624,154000,2448475295,2020,2020,2020,2020,0
|
|
20240624,153900,2448475295,2020,2020,2020,2020,0
|
|
20240624,153800,2448475295,2020,2020,2020,2020,0
|
|
20240624,153700,2448475295,2020,2020,2020,2020,0
|
|
20240624,153600,2448475295,2020,2020,2020,2020,0
|
|
20240624,153500,2448475295,2020,2020,2020,2020,0
|
|
20240624,153400,2448475295,2020,2020,2020,2020,0
|
|
20240624,153300,2448475295,2020,2020,2020,2020,0
|
|
20240624,153200,2448475295,2020,2020,2020,2020,0
|
|
20240624,153100,2448475295,2020,2020,2020,2020,0
|
|
20240624,153000,2448475295,2020,2020,2020,2020,46135
|
|
20240624,152900,2355282595,2020,2020,2020,2020,0
|
|
20240624,152800,2355282595,2020,2020,2020,2020,0
|
|
20240624,152700,2355282595,2020,2020,2020,2020,0
|
|
20240624,152600,2355282595,2020,2020,2020,2020,0
|
|
20240624,152500,2355282595,2020,2020,2020,2020,0
|
|
20240624,152400,2355282595,2020,2020,2020,2020,0
|
|
20240624,152300,2355282595,2020,2020,2020,2020,0
|
|
20240624,152200,2355282595,2020,2020,2020,2020,0
|
|
20240624,152100,2355282595,2020,2020,2020,2020,0
|
|
20240624,152000,2355282595,2020,2020,2020,2020,0
|
|
20240624,151900,2355282595,2020,2015,2020,2010,5063
|
|
20240624,151800,2345087055,2015,2015,2020,2010,2165
|
|
20240624,151700,2340724580,2020,2015,2020,2015,3750
|
|
20240624,151600,2333168105,2015,2015,2015,2015,784
|
|
20240624,151500,2331588345,2015,2015,2015,2010,3197
|
|
20240624,151400,2325146890,2015,2015,2015,2010,3382
|
|
20240624,151300,2318338855,2015,2015,2015,2015,8361
|
|
20240624,151200,2301491440,2015,2015,2015,2015,12575
|
|
20240624,151100,2276152815,2015,2015,2015,2015,7030
|
|
20240624,151000,2261987365,2015,2015,2020,2015,578
|
|
20240624,150900,2260822685,2020,2015,2020,2015,17794
|
|
20240624,150800,2224967765,2015,2015,2015,2015,1336
|
|
20240624,150700,2222275725,2015,2015,2015,2015,984
|
|
20240624,150600,2220292965,2015,2015,2015,2010,1756
|
|
20240624,150500,2216757125,2015,2010,2015,2010,863
|
|
20240624,150400,2215020680,2015,2015,2015,2015,101
|
|
20240624,150300,2214817165,2010,2015,2015,2010,253
|
|
20240624,150200,2214307465,2015,2010,2015,2010,2221
|
|
20240624,150100,2209843220,2010,2015,2015,2010,5515
|
|
20240624,150000,2198757570,2015,2015,2015,2010,309
|
|
20240624,145900,2198136460,2015,2020,2020,2010,62197
|
|
20240624,145800,2073108045,2020,2015,2020,2015,101
|
|
20240624,145700,2072904525,2010,2015,2015,2010,6417
|
|
20240624,145600,2060001350,2015,2015,2015,2015,3836
|
|
20240624,145500,2052271810,2015,2020,2020,2015,6003
|
|
20240624,145400,2040175760,2015,2015,2020,2015,3656
|
|
20240624,145300,2032808910,2015,2015,2020,2015,9118
|
|
20240624,145200,2014435985,2015,2020,2020,2015,12
|
|
20240624,145100,2014411795,2015,2015,2015,2015,0
|
|
20240624,145000,2014411795,2015,2020,2020,2015,2411
|
|
20240624,144900,2009543575,2020,2015,2020,2015,3527
|
|
20240624,144800,2002436555,2015,2015,2020,2010,52067
|
|
20240624,144700,1897522155,2020,2025,2025,2020,2455
|
|
20240624,144600,1892563005,2025,2020,2025,2020,624
|
|
20240624,144500,1891302520,2020,2020,2025,2020,4772
|
|
20240624,144400,1881660865,2020,2020,2020,2015,2651
|
|
20240624,144300,1876305870,2015,2020,2020,2015,1773
|
|
20240624,144200,1872724420,2020,2015,2020,2015,11049
|
|
20240624,144100,1850412580,2015,2025,2025,2015,1157
|
|
20240624,144000,1848075270,2015,2020,2020,2015,1170
|
|
20240624,143900,1845714160,2020,2020,2020,2020,258
|
|
20240624,143800,1845193000,2020,2020,2020,2020,585
|
|
20240624,143700,1844011300,2020,2020,2020,2020,2231
|
|
20240624,143600,1839504680,2020,2020,2020,2020,417
|
|
20240624,143500,1838662340,2015,2020,2020,2015,1866
|
|
20240624,143400,1834897040,2015,2020,2020,2015,602
|
|
20240624,143300,1833682240,2020,2020,2020,2020,122
|
|
20240624,143200,1833435800,2020,2020,2020,2020,5
|
|
20240624,143100,1833425700,2020,2020,2020,2020,2249
|
|
20240624,143000,1828882720,2020,2025,2025,2020,2899
|
|
20240624,142900,1823025190,2020,2020,2025,2020,274
|
|
20240624,142800,1822471610,2020,2020,2025,2020,63
|
|
20240624,142700,1822344290,2020,2020,2020,2020,0
|
|
20240624,142600,1822344290,2020,2020,2025,2020,437
|
|
20240624,142500,1821461380,2025,2025,2025,2020,14
|
|
20240624,142400,1821433065,2025,2025,2025,2025,1
|
|
20240624,142300,1821431040,2020,2025,2025,2020,691
|
|
20240624,142200,1820034970,2025,2025,2025,2025,138
|
|
20240624,142100,1819755520,2020,2025,2025,2020,334
|
|
20240624,142000,1819080335,2020,2025,2025,2020,1743
|
|
20240624,141900,1815559470,2020,2020,2020,2020,1426
|
|
20240624,141800,1812678950,2020,2020,2020,2020,200
|
|
20240624,141700,1812274950,2020,2020,2020,2020,339
|
|
20240624,141600,1811590170,2020,2020,2020,2020,1295
|
|
20240624,141500,1808974270,2020,2020,2020,2020,1781
|
|
20240624,141400,1805376650,2025,2020,2025,2020,1443
|
|
20240624,141300,1802461775,2025,2025,2025,2025,1
|
|
20240624,141200,1802459750,2025,2020,2025,2020,3
|
|
20240624,141100,1802453685,2020,2015,2020,2015,380
|
|
20240624,141000,1801687165,2020,2020,2020,2015,12574
|
|
20240624,140900,1776327800,2020,2020,2020,2020,3165
|
|
20240624,140800,1769934500,2020,2020,2020,2020,1324
|
|
20240624,140700,1767260020,2020,2020,2020,2020,290
|
|
20240624,140600,1766674220,2020,2025,2025,2020,77
|
|
20240624,140500,1766518555,2020,2020,2020,2020,5596
|
|
20240624,140400,1755214635,2020,2020,2020,2020,1
|
|
20240624,140300,1755212615,2025,2020,2025,2020,26
|
|
20240624,140200,1755160065,2020,2020,2020,2020,4065
|
|
20240624,140100,1746948765,2025,2020,2025,2020,301
|
|
20240624,140000,1746340740,2020,2020,2020,2020,200
|
|
20240624,135900,1745936740,2020,2020,2020,2020,175
|
|
20240624,135800,1745583240,2020,2020,2020,2020,2375
|
|
20240624,135700,1740785740,2020,2020,2020,2020,3105
|
|
20240624,135600,1734513640,2020,2015,2020,2015,9445
|
|
20240624,135500,1715436955,2020,2020,2020,2015,1746
|
|
20240624,135400,1711910535,2020,2015,2020,2015,3152
|
|
20240624,135300,1705543750,2020,2020,2020,2020,2185
|
|
20240624,135200,1701130050,2015,2020,2020,2015,2938
|
|
20240624,135100,1695196255,2020,2025,2025,2020,803
|
|
20240624,135000,1693574185,2020,2020,2025,2020,1079
|
|
20240624,134900,1691394590,2020,2020,2020,2020,5303
|
|
20240624,134800,1680682530,2020,2025,2025,2020,164
|
|
20240624,134700,1680351195,2020,2025,2025,2020,1001
|
|
20240624,134600,1678329170,2020,2025,2025,2020,189
|
|
20240624,134500,1677947385,2020,2025,2025,2020,3509
|
|
20240624,134400,1670859200,2020,2020,2025,2020,7060
|
|
20240624,134300,1656597970,2020,2025,2025,2020,535
|
|
20240624,134200,1655517020,2025,2020,2025,2020,20008
|
|
20240624,134100,1615100850,2025,2020,2025,2020,2102
|
|
20240624,134000,1610854300,2020,2025,2025,2020,241
|
|
20240624,133900,1610367330,2025,2025,2025,2020,1209
|
|
20240624,133800,1607923135,2025,2025,2025,2020,682
|
|
20240624,133700,1606544490,2025,2025,2025,2020,762
|
|
20240624,133600,1605002740,2020,2025,2025,2020,950
|
|
20240624,133500,1603079040,2025,2020,2025,2020,501
|
|
20240624,133400,1602064520,2020,2020,2020,2020,1264
|
|
20240624,133300,1599511240,2020,2020,2020,2020,500
|
|
20240624,133200,1598501240,2020,2020,2020,2020,200
|
|
20240624,133100,1598097240,2025,2020,2025,2020,1696
|
|
20240624,133000,1594666445,2020,2020,2025,2020,2473
|
|
20240624,132900,1589670675,2020,2020,2020,2020,1292
|
|
20240624,132800,1587060835,2020,2020,2020,2020,14072
|
|
20240624,132700,1558635395,2025,2025,2025,2025,214
|
|
20240624,132600,1558202045,2025,2025,2025,2025,6011
|
|
20240624,132500,1546029770,2025,2020,2025,2020,812
|
|
20240624,132400,1544387075,2025,2025,2025,2025,1
|
|
20240624,132300,1544385050,2020,2020,2020,2020,50
|
|
20240624,132200,1544284050,2020,2020,2020,2020,2646
|
|
20240624,132100,1538939130,2025,2025,2025,2025,1003
|
|
20240624,132000,1536908055,2025,2020,2025,2020,2595
|
|
20240624,131900,1531665675,2025,2025,2025,2020,538
|
|
20240624,131800,1530578415,2025,2025,2025,2020,52
|
|
20240624,131700,1530473365,2020,2025,2025,2020,251
|
|
20240624,131600,1529966340,2025,2020,2025,2020,1416
|
|
20240624,131500,1527101020,2020,2025,2025,2020,650
|
|
20240624,131400,1525786270,2025,2025,2025,2020,10010
|
|
20240624,131300,1505516025,2025,2025,2025,2020,3331
|
|
20240624,131200,1498787340,2025,2025,2025,2020,2152
|
|
20240624,131100,1494440285,2020,2020,2020,2020,100
|
|
20240624,131000,1494238285,2025,2020,2025,2020,453
|
|
20240624,130900,1493321950,2025,2020,2025,2020,81
|
|
20240624,130800,1493158325,2025,2020,2025,2020,221
|
|
20240624,130700,1492710805,2025,2020,2025,2020,354
|
|
20240624,130600,1491995210,2025,2025,2025,2025,0
|
|
20240624,130500,1491995210,2025,2025,2025,2025,255
|
|
20240624,130400,1491478835,2020,2020,2020,2020,800
|
|
20240624,130300,1489862835,2020,2020,2020,2020,55
|
|
20240624,130200,1489751735,2025,2025,2025,2020,567
|
|
20240624,130100,1488603890,2020,2020,2020,2020,671
|
|
20240624,130000,1487248470,2020,2020,2025,2020,1292
|
|
20240624,125900,1484638625,2020,2020,2020,2020,4003
|
|
20240624,125800,1476552565,2020,2025,2025,2020,5501
|
|
20240624,125700,1465438040,2020,2020,2025,2020,1714
|
|
20240624,125600,1461975755,2020,2020,2020,2020,683
|
|
20240624,125500,1460596095,2020,2020,2020,2020,37
|
|
20240624,125400,1460521355,2020,2020,2020,2020,297
|
|
20240624,125300,1459921415,2020,2020,2025,2020,91
|
|
20240624,125200,1459737345,2020,2020,2020,2020,20
|
|
20240624,125100,1459696945,2020,2020,2020,2020,320
|
|
20240624,125000,1459050545,2020,2025,2025,2020,654
|
|
20240624,124900,1457726445,2025,2025,2025,2025,1
|
|
20240624,124800,1457724420,2020,2020,2025,2020,305
|
|
20240624,124700,1457108315,2020,2020,2020,2020,515
|
|
20240624,124600,1456068015,2020,2020,2020,2015,3058
|
|
20240624,124500,1449891070,2015,2020,2020,2015,748
|
|
20240624,124400,1448381100,2015,2020,2020,2015,2031
|
|
20240624,124300,1444278610,2020,2020,2020,2020,109
|
|
20240624,124200,1444058430,2020,2025,2025,2020,1245
|
|
20240624,124100,1441543515,2020,2020,2020,2020,3002
|
|
20240624,124000,1435479475,2020,2020,2020,2020,154
|
|
20240624,123900,1435168395,2020,2020,2020,2020,1332
|
|
20240624,123800,1432477755,2020,2020,2020,2020,1500
|
|
20240624,123700,1429447755,2025,2020,2025,2020,1486
|
|
20240624,123600,1426442105,2020,2020,2020,2020,326
|
|
20240624,123500,1425783585,2020,2020,2020,2020,440
|
|
20240624,123400,1424894785,2020,2020,2020,2020,2700
|
|
20240624,123300,1419440785,2020,2020,2020,2020,5557
|
|
20240624,123200,1408215645,2020,2020,2020,2020,18
|
|
20240624,123100,1408179285,2015,2015,2015,2015,0
|
|
20240624,123000,1408179285,2015,2020,2020,2015,294
|
|
20240624,122900,1407586780,2020,2020,2020,2020,50
|
|
20240624,122800,1407485780,2020,2020,2020,2015,727
|
|
20240624,122700,1406019275,2015,2020,2020,2015,214
|
|
20240624,122600,1405588050,2020,2020,2020,2015,7407
|
|
20240624,122500,1390650910,2020,2020,2020,2020,1
|
|
20240624,122400,1390648890,2020,2020,2020,2015,1780
|
|
20240624,122300,1387054685,2020,2015,2020,2015,106
|
|
20240624,122200,1386840570,2015,2020,2020,2015,2543
|
|
20240624,122100,1381713325,2020,2020,2020,2015,1882
|
|
20240624,122000,1377912755,2020,2015,2020,2015,1455
|
|
20240624,121900,1374974470,2020,2020,2020,2020,35
|
|
20240624,121800,1374903770,2020,2020,2025,2020,1191
|
|
20240624,121700,1372497945,2025,2025,2025,2025,0
|
|
20240624,121600,1372497945,2025,2025,2025,2025,1
|
|
20240624,121500,1372495920,2025,2020,2025,2020,701
|
|
20240624,121400,1371079895,2020,2020,2020,2020,599
|
|
20240624,121300,1369869915,2020,2020,2020,2020,278
|
|
20240624,121200,1369308355,2020,2015,2020,2015,1179
|
|
20240624,121100,1366930360,2020,2020,2020,2020,130
|
|
20240624,121000,1366667760,2020,2020,2020,2020,2206
|
|
20240624,120900,1362211640,2020,2020,2020,2020,1311
|
|
20240624,120800,1359563420,2015,2020,2020,2015,6311
|
|
20240624,120700,1346816190,2025,2020,2025,2020,225
|
|
20240624,120600,1346361680,2020,2020,2020,2020,1500
|
|
20240624,120500,1343331680,2020,2025,2025,2020,301
|
|
20240624,120400,1342723650,2025,2020,2025,2020,1001
|
|
20240624,120300,1340701625,2025,2025,2025,2025,8
|
|
20240624,120200,1340685425,2020,2020,2020,2020,187
|
|
20240624,120100,1340307685,2025,2025,2025,2025,0
|
|
20240624,120000,1340307685,2025,2025,2025,2025,11
|
|
20240624,115900,1340285410,2020,2020,2020,2020,758
|
|
20240624,115800,1338754250,2020,2020,2020,2020,1300
|
|
20240624,115700,1336128250,2020,2020,2020,2020,13
|
|
20240624,115600,1336101990,2020,2020,2020,2020,293
|
|
20240624,115500,1335510130,2020,2020,2020,2020,474
|
|
20240624,115400,1334552650,2025,2020,2025,2020,760
|
|
20240624,115300,1333017200,2020,2020,2020,2020,2087
|
|
20240624,115200,1328801460,2020,2025,2025,2020,5274
|
|
20240624,115100,1318141390,2025,2025,2025,2025,11
|
|
20240624,115000,1318119115,2020,2020,2020,2020,2703
|
|
20240624,114900,1312659055,2020,2020,2020,2020,2000
|
|
20240624,114800,1308619055,2020,2020,2020,2020,105
|
|
20240624,114700,1308406955,2020,2020,2020,2020,1263
|
|
20240624,114600,1305855695,2020,2025,2025,2020,501
|
|
20240624,114500,1304843670,2015,2020,2020,2015,1966
|
|
20240624,114400,1300875900,2020,2020,2025,2015,279
|
|
20240624,114300,1300313450,2020,2020,2020,2020,1010
|
|
20240624,114200,1298273250,2020,2015,2020,2015,2394
|
|
20240624,114100,1293437375,2015,2020,2020,2015,369
|
|
20240624,114000,1292693585,2020,2025,2025,2020,8232
|
|
20240624,113900,1276064940,2025,2025,2025,2025,1044
|
|
20240624,113800,1273950840,2025,2025,2030,2025,3334
|
|
20240624,113700,1267199475,2030,2030,2030,2030,8
|
|
20240624,113600,1267183235,2030,2030,2030,2030,50
|
|
20240624,113500,1267081735,2025,2025,2025,2025,271
|
|
20240624,113400,1266532960,2025,2030,2030,2025,857
|
|
20240624,113300,1264797515,2030,2030,2030,2030,2005
|
|
20240624,113200,1260727365,2030,2025,2030,2020,927
|
|
20240624,113100,1258854765,2025,2025,2025,2020,1963
|
|
20240624,113000,1254880190,2025,2025,2025,2025,14
|
|
20240624,112900,1254851840,2025,2020,2025,2020,322
|
|
20240624,112800,1254201295,2025,2025,2025,2025,200
|
|
20240624,112700,1253796295,2025,2025,2025,2025,35
|
|
20240624,112600,1253725420,2025,2030,2030,2025,736
|
|
20240624,112500,1252234730,2030,2030,2030,2025,288
|
|
20240624,112400,1251651410,2030,2030,2030,2030,1
|
|
20240624,112300,1251649380,2025,2020,2025,2015,5508
|
|
20240624,112200,1240533180,2020,2030,2030,2020,5010
|
|
20240624,112100,1230403730,2030,2025,2030,2025,4198
|
|
20240624,112000,1221902775,2025,2025,2025,2025,1400
|
|
20240624,111900,1219067775,2035,2035,2035,2025,165
|
|
20240624,111800,1218733630,2035,2030,2035,2025,4702
|
|
20240624,111700,1209183905,2030,2030,2030,2030,1346
|
|
20240624,111600,1206451525,2030,2030,2035,2030,2140
|
|
20240624,111500,1202107320,2030,2025,2030,2025,7318
|
|
20240624,111400,1187252885,2025,2020,2025,2020,4235
|
|
20240624,111300,1178678710,2020,2020,2020,2020,999
|
|
20240624,111200,1176660730,2020,2020,2020,2020,0
|
|
20240624,111100,1176660730,2020,2020,2020,2020,48
|
|
20240624,111000,1176563770,2020,2020,2020,2020,2226
|
|
20240624,110900,1172067250,2020,2020,2020,2020,785
|
|
20240624,110800,1170481550,2020,2020,2020,2020,10055
|
|
20240624,110700,1150170450,2020,2020,2020,2015,3182
|
|
20240624,110600,1143743730,2020,2025,2025,2020,926
|
|
20240624,110500,1141871680,2025,2025,2025,2025,1600
|
|
20240624,110400,1138631680,2025,2020,2025,2020,1706
|
|
20240624,110300,1135185525,2020,2020,2020,2020,200
|
|
20240624,110200,1134781525,2020,2020,2020,2020,7287
|
|
20240624,110100,1120061785,2020,2020,2020,2020,518
|
|
20240624,110000,1119015425,2020,2020,2020,2020,2419
|
|
20240624,105900,1114129045,2020,2020,2020,2015,3759
|
|
20240624,105800,1106538605,2015,2020,2020,2015,2154
|
|
20240624,105700,1102191300,2015,2020,2020,2015,10540
|
|
20240624,105600,1080900700,2015,2020,2020,2015,256
|
|
20240624,105500,1080383780,2020,2020,2020,2020,337
|
|
20240624,105400,1079703040,2020,2020,2020,2020,76
|
|
20240624,105300,1079549520,2020,2020,2020,2020,1342
|
|
20240624,105200,1076838680,2020,2020,2020,2015,6891
|
|
20240624,105100,1062923490,2020,2020,2020,2020,4868
|
|
20240624,105000,1053090130,2020,2020,2025,2020,199
|
|
20240624,104900,1052687895,2020,2020,2020,2020,848
|
|
20240624,104800,1050974935,2020,2020,2020,2020,10052
|
|
20240624,104700,1030669895,2015,2015,2020,2015,1432
|
|
20240624,104600,1027779960,2020,2015,2020,2015,2984
|
|
20240624,104500,1021767145,2020,2020,2020,2020,7
|
|
20240624,104400,1021753005,2020,2020,2020,2015,205
|
|
20240624,104300,1021339405,2020,2015,2020,2015,2454
|
|
20240624,104200,1016386140,2020,2020,2020,2020,4038
|
|
20240624,104100,1008229380,2020,2020,2025,2020,1135
|
|
20240624,104000,1005936650,2025,2020,2025,2020,391
|
|
20240624,103900,1005146820,2020,2020,2025,2020,1494
|
|
20240624,103800,1002123930,2020,2020,2025,2020,15887
|
|
20240624,103700,970032140,2020,2025,2025,2020,2877
|
|
20240624,103600,964215375,2020,2025,2025,2020,3841
|
|
20240624,103500,956456430,2020,2025,2025,2020,359
|
|
20240624,103400,955730650,2025,2020,2025,2020,1324
|
|
20240624,103300,953056010,2025,2025,2025,2020,510
|
|
20240624,103200,952025525,2025,2020,2025,2020,2404
|
|
20240624,103100,947163230,2025,2025,2025,2020,1499
|
|
20240624,103000,944130195,2025,2025,2025,2020,381
|
|
20240624,102900,943359285,2025,2025,2025,2025,360
|
|
20240624,102800,942630285,2025,2025,2025,2020,5224
|
|
20240624,102700,932054920,2025,2025,2025,2025,167
|
|
20240624,102600,931716745,2025,2025,2025,2020,2601
|
|
20240624,102500,926462220,2020,2020,2020,2020,3645
|
|
20240624,102400,919099320,2020,2025,2025,2020,1267
|
|
20240624,102300,916534955,2025,2025,2025,2020,5850
|
|
20240624,102200,904695305,2025,2025,2025,2020,1121
|
|
20240624,102100,902426550,2025,2025,2025,2020,3888
|
|
20240624,102000,894559355,2025,2025,2030,2020,12232
|
|
20240624,101900,869790500,2030,2025,2030,2025,282
|
|
20240624,101800,869219290,2025,2030,2030,2025,1016
|
|
20240624,101700,867157840,2030,2025,2030,2025,4707
|
|
20240624,101600,857621105,2030,2030,2035,2030,2835
|
|
20240624,101500,851865955,2035,2030,2035,2030,367
|
|
20240624,101400,851120910,2035,2035,2035,2035,2738
|
|
20240624,101300,845549080,2035,2035,2035,2030,3012
|
|
20240624,101200,839429660,2035,2030,2035,2030,6216
|
|
20240624,101100,826805490,2030,2030,2030,2025,399
|
|
20240624,101000,825996600,2030,2025,2030,2025,62
|
|
20240624,100900,825870990,2030,2025,2030,2025,1458
|
|
20240624,100800,822913265,2030,2025,2030,2025,5228
|
|
20240624,100700,812301490,2025,2035,2035,2025,3203
|
|
20240624,100600,805804425,2030,2030,2035,2030,1594
|
|
20240624,100500,802568095,2035,2030,2035,2030,1290
|
|
20240624,100400,799949305,2035,2030,2035,2030,562
|
|
20240624,100300,798808330,2030,2035,2035,2030,776
|
|
20240624,100200,797233000,2035,2035,2035,2030,318
|
|
20240624,100100,796587390,2035,2030,2035,2030,540
|
|
20240624,100000,795490290,2030,2035,2035,2030,592
|
|
20240624,095900,794288485,2035,2035,2035,2030,2028
|
|
20240624,095800,790166595,2030,2040,2040,2030,5957
|
|
20240624,095700,778073220,2035,2035,2040,2035,1634
|
|
20240624,095600,774748010,2035,2035,2035,2030,5115
|
|
20240624,095500,764339000,2030,2035,2035,2030,1272
|
|
20240624,095400,761751980,2035,2035,2035,2030,412
|
|
20240624,095300,760914560,2030,2030,2035,2030,1249
|
|
20240624,095200,758379080,2030,2030,2035,2025,2321
|
|
20240624,095100,753667525,2025,2025,2030,2025,2411
|
|
20240624,095000,748774730,2030,2025,2030,2025,459
|
|
20240624,094900,747844495,2025,2025,2025,2025,2385
|
|
20240624,094800,743014870,2030,2035,2035,2025,3123
|
|
20240624,094700,736688935,2035,2030,2035,2030,4276
|
|
20240624,094600,727988775,2035,2030,2035,2030,292
|
|
20240624,094500,727395375,2030,2035,2035,2030,1690
|
|
20240624,094400,723964635,2035,2035,2035,2030,665
|
|
20240624,094300,722611610,2035,2030,2035,2020,16074
|
|
20240624,094200,690132660,2025,2035,2035,2025,18251
|
|
20240624,094100,653167395,2035,2035,2035,2030,1325
|
|
20240624,094000,650475930,2030,2030,2035,2030,4177
|
|
20240624,093900,641996540,2030,2025,2030,2025,1247
|
|
20240624,093800,639470595,2030,2035,2035,2025,735
|
|
20240624,093700,637979420,2035,2035,2035,2025,4086
|
|
20240624,093600,629679370,2035,2030,2035,2025,1330
|
|
20240624,093500,626980885,2035,2025,2035,2025,745
|
|
20240624,093400,625471680,2030,2030,2030,2030,3326
|
|
20240624,093300,618719900,2030,2030,2035,2030,1530
|
|
20240624,093200,615613730,2030,2030,2030,2030,2751
|
|
20240624,093100,610029200,2030,2025,2030,2025,4395
|
|
20240624,093000,601113620,2025,2030,2030,2025,5149
|
|
20240624,092900,590674315,2025,2030,2030,2025,1000
|
|
20240624,092800,588646690,2025,2025,2030,2020,14131
|
|
20240624,092700,560030610,2025,2025,2025,2020,1901
|
|
20240624,092600,556183430,2025,2020,2025,2020,1698
|
|
20240624,092500,552752585,2020,2025,2025,2020,4937
|
|
20240624,092400,542779325,2020,2020,2025,2020,3971
|
|
20240624,092300,534756335,2025,2025,2025,2020,4728
|
|
20240624,092200,525201100,2025,2025,2025,2020,593
|
|
20240624,092100,524002420,2020,2025,2025,2020,7673
|
|
20240624,092000,508498060,2025,2020,2025,2020,5947
|
|
20240624,091900,496483060,2020,2025,2025,2020,4932
|
|
20240624,091800,486516400,2020,2025,2025,2020,12728
|
|
20240624,091700,460765255,2025,2025,2030,2025,4364
|
|
20240624,091600,451926875,2025,2030,2030,2020,3560
|
|
20240624,091500,444721240,2025,2030,2030,2020,11559
|
|
20240624,091400,421337870,2025,2025,2030,2020,32826
|
|
20240624,091300,354949465,2030,2030,2035,2025,11819
|
|
20240624,091200,330984205,2035,2035,2035,2030,297
|
|
20240624,091100,330380060,2035,2040,2040,2030,576
|
|
20240624,091000,329209250,2030,2035,2040,2030,22440
|
|
20240624,090900,283621940,2040,2040,2040,2035,4246
|
|
20240624,090800,274975255,2040,2035,2040,2035,2896
|
|
20240624,090700,269075190,2035,2040,2040,2035,3111
|
|
20240624,090600,262742490,2040,2040,2045,2040,5346
|
|
20240624,090500,251836325,2040,2050,2050,2040,9914
|
|
20240624,090400,231563425,2050,2050,2050,2045,4000
|
|
20240624,090300,223375825,2050,2055,2055,2050,10446
|
|
20240624,090200,201961010,2055,2060,2065,2055,10796
|
|
20240624,090100,179768720,2065,2055,2065,2055,29322
|
|
20240624,090000,119354185,2060,2065,2065,2055,51551
|