577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,183300,3190412370,2020,2020,2020,2020,0
|
|
20240118,183200,3190412370,2020,2020,2020,2020,0
|
|
20240118,183100,3190412370,2020,2020,2020,2020,0
|
|
20240118,183000,3190412370,2020,2020,2020,2020,0
|
|
20240118,182900,3190412370,2020,2020,2020,2020,0
|
|
20240118,182800,3190412370,2020,2020,2020,2020,0
|
|
20240118,182700,3190412370,2020,2020,2020,2020,0
|
|
20240118,182600,3190412370,2020,2020,2020,2020,0
|
|
20240118,182500,3190412370,2020,2020,2020,2020,0
|
|
20240118,182400,3190412370,2020,2020,2020,2020,0
|
|
20240118,182300,3190412370,2020,2020,2020,2020,0
|
|
20240118,182200,3190412370,2020,2020,2020,2020,0
|
|
20240118,182100,3190412370,2020,2020,2020,2020,0
|
|
20240118,182000,3190412370,2020,2020,2020,2020,0
|
|
20240118,181900,3190412370,2020,2020,2020,2020,0
|
|
20240118,181800,3190412370,2020,2020,2020,2020,0
|
|
20240118,181700,3190412370,2020,2020,2020,2020,0
|
|
20240118,181600,3190412370,2020,2020,2020,2020,0
|
|
20240118,181500,3190412370,2020,2020,2020,2020,0
|
|
20240118,181400,3190412370,2020,2020,2020,2020,0
|
|
20240118,181300,3190412370,2020,2020,2020,2020,0
|
|
20240118,181200,3190412370,2020,2020,2020,2020,0
|
|
20240118,181100,3190412370,2020,2020,2020,2020,0
|
|
20240118,181000,3190412370,2020,2020,2020,2020,0
|
|
20240118,180900,3190412370,2020,2020,2020,2020,0
|
|
20240118,180800,3190412370,2020,2020,2020,2020,0
|
|
20240118,180700,3190412370,2020,2020,2020,2020,0
|
|
20240118,180600,3190412370,2020,2020,2020,2020,0
|
|
20240118,180500,3190412370,2020,2020,2020,2020,0
|
|
20240118,180400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,180300,3190412370,2020,2020,2020,2020,0
|
|
20240118,180200,3190412370,2020,2020,2020,2020,0
|
|
20240118,180100,3190412370,2020,2020,2020,2020,0
|
|
20240118,180000,3190412370,2020,2020,2020,2020,0
|
|
20240118,175900,3190412370,2020,2020,2020,2020,0
|
|
20240118,175800,3190412370,2020,2020,2020,2020,0
|
|
20240118,175700,3190412370,2020,2020,2020,2020,0
|
|
20240118,175600,3190412370,2020,2020,2020,2020,0
|
|
20240118,175500,3190412370,2020,2020,2020,2020,0
|
|
20240118,175400,3190412370,2020,2020,2020,2020,0
|
|
20240118,175300,3190412370,2020,2020,2020,2020,0
|
|
20240118,175200,3190412370,2020,2020,2020,2020,0
|
|
20240118,175100,3190412370,2020,2020,2020,2020,0
|
|
20240118,175000,3190412370,2020,2020,2020,2020,0
|
|
20240118,174900,3190412370,2020,2020,2020,2020,0
|
|
20240118,174800,3190412370,2020,2020,2020,2020,0
|
|
20240118,174700,3190412370,2020,2020,2020,2020,0
|
|
20240118,174600,3190412370,2020,2020,2020,2020,0
|
|
20240118,174500,3190412370,2020,2020,2020,2020,0
|
|
20240118,174400,3190412370,2020,2020,2020,2020,0
|
|
20240118,174300,3190412370,2020,2020,2020,2020,0
|
|
20240118,174200,3190412370,2020,2020,2020,2020,0
|
|
20240118,174100,3190412370,2020,2020,2020,2020,0
|
|
20240118,174000,3190412370,2020,2020,2020,2020,0
|
|
20240118,173900,3190412370,2020,2020,2020,2020,0
|
|
20240118,173800,3190412370,2020,2020,2020,2020,0
|
|
20240118,173700,3190412370,2020,2020,2020,2020,0
|
|
20240118,173600,3190412370,2020,2020,2020,2020,0
|
|
20240118,173500,3190412370,2020,2020,2020,2020,0
|
|
20240118,173400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,173300,3190412370,2020,2020,2020,2020,0
|
|
20240118,173200,3190412370,2020,2020,2020,2020,0
|
|
20240118,173100,3190412370,2020,2020,2020,2020,0
|
|
20240118,173000,3190412370,2020,2020,2020,2020,0
|
|
20240118,172900,3190412370,2020,2020,2020,2020,0
|
|
20240118,172800,3190412370,2020,2020,2020,2020,0
|
|
20240118,172700,3190412370,2020,2020,2020,2020,0
|
|
20240118,172600,3190412370,2020,2020,2020,2020,0
|
|
20240118,172500,3190412370,2020,2020,2020,2020,0
|
|
20240118,172400,3190412370,2020,2020,2020,2020,0
|
|
20240118,172300,3190412370,2020,2020,2020,2020,0
|
|
20240118,172200,3190412370,2020,2020,2020,2020,0
|
|
20240118,172100,3190412370,2020,2020,2020,2020,0
|
|
20240118,172000,3190412370,2020,2020,2020,2020,0
|
|
20240118,171900,3190412370,2020,2020,2020,2020,0
|
|
20240118,171800,3190412370,2020,2020,2020,2020,0
|
|
20240118,171700,3190412370,2020,2020,2020,2020,0
|
|
20240118,171600,3190412370,2020,2020,2020,2020,0
|
|
20240118,171500,3190412370,2020,2020,2020,2020,0
|
|
20240118,171400,3190412370,2020,2020,2020,2020,0
|
|
20240118,171300,3190412370,2020,2020,2020,2020,0
|
|
20240118,171200,3190412370,2020,2020,2020,2020,0
|
|
20240118,171100,3190412370,2020,2020,2020,2020,0
|
|
20240118,171000,3190412370,2020,2020,2020,2020,0
|
|
20240118,170900,3190412370,2020,2020,2020,2020,0
|
|
20240118,170800,3190412370,2020,2020,2020,2020,0
|
|
20240118,170700,3190412370,2020,2020,2020,2020,0
|
|
20240118,170600,3190412370,2020,2020,2020,2020,0
|
|
20240118,170500,3190412370,2020,2020,2020,2020,0
|
|
20240118,170400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,170300,3190412370,2020,2020,2020,2020,0
|
|
20240118,170200,3190412370,2020,2020,2020,2020,0
|
|
20240118,170100,3190412370,2020,2020,2020,2020,0
|
|
20240118,170000,3190412370,2020,2020,2020,2020,0
|
|
20240118,165900,3190412370,2020,2020,2020,2020,0
|
|
20240118,165800,3190412370,2020,2020,2020,2020,0
|
|
20240118,165700,3190412370,2020,2020,2020,2020,0
|
|
20240118,165600,3190412370,2020,2020,2020,2020,0
|
|
20240118,165500,3190412370,2020,2020,2020,2020,0
|
|
20240118,165400,3190412370,2020,2020,2020,2020,0
|
|
20240118,165300,3190412370,2020,2020,2020,2020,0
|
|
20240118,165200,3190412370,2020,2020,2020,2020,0
|
|
20240118,165100,3190412370,2020,2020,2020,2020,0
|
|
20240118,165000,3190412370,2020,2020,2020,2020,0
|
|
20240118,164900,3190412370,2020,2020,2020,2020,0
|
|
20240118,164800,3190412370,2020,2020,2020,2020,0
|
|
20240118,164700,3190412370,2020,2020,2020,2020,0
|
|
20240118,164600,3190412370,2020,2020,2020,2020,0
|
|
20240118,164500,3190412370,2020,2020,2020,2020,0
|
|
20240118,164400,3190412370,2020,2020,2020,2020,0
|
|
20240118,164300,3190412370,2020,2020,2020,2020,0
|
|
20240118,164200,3190412370,2020,2020,2020,2020,0
|
|
20240118,164100,3190412370,2020,2020,2020,2020,0
|
|
20240118,164000,3190412370,2020,2020,2020,2020,0
|
|
20240118,163900,3190412370,2020,2020,2020,2020,0
|
|
20240118,163800,3190412370,2020,2020,2020,2020,0
|
|
20240118,163700,3190412370,2020,2020,2020,2020,0
|
|
20240118,163600,3190412370,2020,2020,2020,2020,0
|
|
20240118,163500,3190412370,2020,2020,2020,2020,0
|
|
20240118,163400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,163300,3190412370,2020,2020,2020,2020,0
|
|
20240118,163200,3190412370,2020,2020,2020,2020,0
|
|
20240118,163100,3190412370,2020,2020,2020,2020,0
|
|
20240118,163000,3190412370,2020,2020,2020,2020,0
|
|
20240118,162900,3190412370,2020,2020,2020,2020,0
|
|
20240118,162800,3190412370,2020,2020,2020,2020,0
|
|
20240118,162700,3190412370,2020,2020,2020,2020,0
|
|
20240118,162600,3190412370,2020,2020,2020,2020,0
|
|
20240118,162500,3190412370,2020,2020,2020,2020,0
|
|
20240118,162400,3190412370,2020,2020,2020,2020,0
|
|
20240118,162300,3190412370,2020,2020,2020,2020,0
|
|
20240118,162200,3190412370,2020,2020,2020,2020,0
|
|
20240118,162100,3190412370,2020,2020,2020,2020,0
|
|
20240118,162000,3190412370,2020,2020,2020,2020,0
|
|
20240118,161900,3190412370,2020,2020,2020,2020,0
|
|
20240118,161800,3190412370,2020,2020,2020,2020,0
|
|
20240118,161700,3190412370,2020,2020,2020,2020,0
|
|
20240118,161600,3190412370,2020,2020,2020,2020,0
|
|
20240118,161500,3190412370,2020,2020,2020,2020,0
|
|
20240118,161400,3190412370,2020,2020,2020,2020,0
|
|
20240118,161300,3190412370,2020,2020,2020,2020,0
|
|
20240118,161200,3190412370,2020,2020,2020,2020,0
|
|
20240118,161100,3190412370,2020,2020,2020,2020,0
|
|
20240118,161000,3190412370,2020,2020,2020,2020,0
|
|
20240118,160900,3190412370,2020,2020,2020,2020,0
|
|
20240118,160800,3190412370,2020,2020,2020,2020,0
|
|
20240118,160700,3190412370,2020,2020,2020,2020,0
|
|
20240118,160600,3190412370,2020,2020,2020,2020,0
|
|
20240118,160500,3190412370,2020,2020,2020,2020,0
|
|
20240118,160400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,160300,3190412370,2020,2020,2020,2020,0
|
|
20240118,160200,3190412370,2020,2020,2020,2020,0
|
|
20240118,160100,3190412370,2020,2020,2020,2020,0
|
|
20240118,160000,3190412370,2020,2020,2020,2020,0
|
|
20240118,155900,3190412370,2020,2020,2020,2020,0
|
|
20240118,155800,3190412370,2020,2020,2020,2020,0
|
|
20240118,155700,3190412370,2020,2020,2020,2020,0
|
|
20240118,155600,3190412370,2020,2020,2020,2020,0
|
|
20240118,155500,3190412370,2020,2020,2020,2020,0
|
|
20240118,155400,3190412370,2020,2020,2020,2020,0
|
|
20240118,155300,3190412370,2020,2020,2020,2020,0
|
|
20240118,155200,3190412370,2020,2020,2020,2020,0
|
|
20240118,155100,3190412370,2020,2020,2020,2020,0
|
|
20240118,155000,3190412370,2020,2020,2020,2020,0
|
|
20240118,154900,3190412370,2020,2020,2020,2020,0
|
|
20240118,154800,3190412370,2020,2020,2020,2020,0
|
|
20240118,154700,3190412370,2020,2020,2020,2020,0
|
|
20240118,154600,3190412370,2020,2020,2020,2020,0
|
|
20240118,154500,3190412370,2020,2020,2020,2020,0
|
|
20240118,154400,3190412370,2020,2020,2020,2020,0
|
|
20240118,154300,3190412370,2020,2020,2020,2020,0
|
|
20240118,154200,3190412370,2020,2020,2020,2020,0
|
|
20240118,154100,3190412370,2020,2020,2020,2020,0
|
|
20240118,154000,3190412370,2020,2020,2020,2020,0
|
|
20240118,153900,3190412370,2020,2020,2020,2020,0
|
|
20240118,153800,3190412370,2020,2020,2020,2020,0
|
|
20240118,153700,3190412370,2020,2020,2020,2020,0
|
|
20240118,153600,3190412370,2020,2020,2020,2020,0
|
|
20240118,153500,3190412370,2020,2020,2020,2020,0
|
|
20240118,153400,3190412370,2020,2020,2020,2020,21152
|
|
20240118,153300,3190412370,2020,2020,2020,2020,0
|
|
20240118,153200,3190412370,2020,2020,2020,2020,0
|
|
20240118,153100,3190412370,2020,2020,2020,2020,0
|
|
20240118,153000,3190412370,2020,2020,2020,2020,21152
|
|
20240118,152900,3147685330,2020,2020,2020,2020,0
|
|
20240118,152800,3147685330,2020,2020,2020,2020,0
|
|
20240118,152700,3147685330,2020,2020,2020,2020,0
|
|
20240118,152600,3147685330,2020,2020,2020,2020,0
|
|
20240118,152500,3147685330,2020,2020,2020,2020,0
|
|
20240118,152400,3147685330,2020,2020,2020,2020,0
|
|
20240118,152300,3147685330,2020,2020,2020,2020,0
|
|
20240118,152200,3147685330,2020,2020,2020,2020,0
|
|
20240118,152100,3147685330,2020,2020,2020,2020,0
|
|
20240118,152000,3147685330,2020,2020,2020,2020,0
|
|
20240118,151900,3147685330,2020,2015,2020,2015,2856
|
|
20240118,151800,3141922115,2020,2015,2020,2015,1051
|
|
20240118,151700,3139804100,2015,2020,2020,2015,8214
|
|
20240118,151600,3123252570,2020,2020,2020,2015,5349
|
|
20240118,151500,3112474185,2020,2015,2020,2015,4100
|
|
20240118,151400,3104212530,2020,2020,2020,2015,79
|
|
20240118,151300,3104052955,2015,2015,2015,2015,5974
|
|
20240118,151200,3092015345,2020,2015,2020,2015,302
|
|
20240118,151100,3091406465,2015,2020,2020,2015,1901
|
|
20240118,151000,3087574815,2015,2015,2015,2015,7031
|
|
20240118,150900,3073407350,2015,2015,2020,2015,744
|
|
20240118,150800,3071908185,2015,2020,2020,2015,9641
|
|
20240118,150700,3052481515,2020,2015,2020,2015,10915
|
|
20240118,150600,3030477495,2015,2020,2020,2015,2365
|
|
20240118,150500,3025711195,2020,2020,2020,2020,1527
|
|
20240118,150400,3022626655,2015,2015,2015,2015,720
|
|
20240118,150300,3021175855,2015,2015,2020,2015,1916
|
|
20240118,150200,3017315110,2015,2015,2015,2015,26486
|
|
20240118,150100,2963945820,2015,2015,2015,2015,3400
|
|
20240118,150000,2957094820,2015,2020,2020,2015,547
|
|
20240118,145900,2955992585,2015,2020,2020,2015,8791
|
|
20240118,145800,2938268560,2020,2020,2020,2015,4617
|
|
20240118,145700,2928948220,2020,2015,2020,2015,769
|
|
20240118,145600,2927398090,2020,2015,2020,2015,1863
|
|
20240118,145500,2923641665,2020,2020,2020,2020,7
|
|
20240118,145400,2923627525,2020,2020,2020,2020,47
|
|
20240118,145300,2923532585,2015,2020,2020,2015,99
|
|
20240118,145200,2923333020,2020,2020,2020,2015,99
|
|
20240118,145100,2923133415,2020,2015,2020,2015,1452
|
|
20240118,145000,2920206775,2020,2020,2020,2020,102
|
|
20240118,144900,2920000735,2020,2020,2020,2015,142
|
|
20240118,144800,2919714095,2020,2020,2020,2020,2131
|
|
20240118,144700,2915409475,2015,2015,2015,2010,1800
|
|
20240118,144600,2911788910,2015,2020,2020,2010,2111
|
|
20240118,144500,2907545700,2015,2015,2015,2015,2534
|
|
20240118,144400,2902439690,2015,2015,2015,2015,1153
|
|
20240118,144300,2900116395,2015,2020,2020,2015,2640
|
|
20240118,144200,2894796790,2020,2015,2020,2015,3862
|
|
20240118,144100,2887014090,2020,2015,2020,2015,581
|
|
20240118,144000,2885842970,2020,2020,2020,2020,151
|
|
20240118,143900,2885537950,2020,2020,2020,2020,3
|
|
20240118,143800,2885531890,2020,2015,2020,2015,2397
|
|
20240118,143700,2880701930,2020,2020,2020,2015,3433
|
|
20240118,143600,2873780005,2020,2020,2020,2020,246
|
|
20240118,143500,2873283085,2015,2020,2020,2015,8369
|
|
20240118,143400,2856393925,2020,2015,2020,2015,637
|
|
20240118,143300,2855110345,2015,2020,2020,2015,2429
|
|
20240118,143200,2850215875,2020,2020,2020,2015,2262
|
|
20240118,143100,2845657435,2020,2020,2020,2015,314
|
|
20240118,143000,2845024155,2020,2020,2020,2020,31
|
|
20240118,142900,2844961535,2015,2015,2020,2015,2275
|
|
20240118,142800,2840376850,2015,2020,2020,2015,3649
|
|
20240118,142700,2833009375,2020,2020,2020,2015,2532
|
|
20240118,142600,2827904665,2020,2020,2020,2015,252
|
|
20240118,142500,2827396125,2020,2015,2020,2010,25600
|
|
20240118,142400,2775883640,2020,2015,2020,2015,6202
|
|
20240118,142300,2763355605,2015,2020,2020,2015,3584
|
|
20240118,142200,2756131950,2020,2020,2020,2015,309
|
|
20240118,142100,2755507815,2020,2020,2020,2015,1717
|
|
20240118,142000,2752039480,2020,2020,2020,2015,1806
|
|
20240118,141900,2748399670,2020,2020,2020,2015,3012
|
|
20240118,141800,2742325980,2020,2015,2020,2015,5302
|
|
20240118,141700,2731642325,2020,2015,2020,2015,117
|
|
20240118,141600,2731406065,2015,2020,2020,2015,393
|
|
20240118,141500,2730613790,2020,2020,2020,2020,604
|
|
20240118,141400,2729393710,2020,2020,2020,2015,217
|
|
20240118,141300,2728955870,2015,2020,2020,2015,1792
|
|
20240118,141200,2725339850,2020,2020,2020,2015,1712
|
|
20240118,141100,2721889110,2020,2015,2020,2015,1401
|
|
20240118,141000,2719066090,2020,2015,2020,2015,866
|
|
20240118,140900,2717321085,2015,2015,2015,2015,1045
|
|
20240118,140800,2715215410,2015,2015,2015,2015,1202
|
|
20240118,140700,2712793380,2015,2010,2015,2010,2164
|
|
20240118,140600,2708434170,2015,2010,2015,2010,277
|
|
20240118,140500,2707876810,2015,2015,2015,2015,1070
|
|
20240118,140400,2705720760,2015,2010,2015,2010,2615
|
|
20240118,140300,2700460580,2015,2015,2015,2010,1773
|
|
20240118,140200,2696896165,2015,2015,2015,2015,56
|
|
20240118,140100,2696783325,2015,2010,2015,2010,2318
|
|
20240118,140000,2692123460,2010,2010,2010,2010,2901
|
|
20240118,135900,2686292450,2005,2005,2010,2005,13868
|
|
20240118,135800,2658486990,2005,2010,2010,2005,3100
|
|
20240118,135700,2652260990,2010,2010,2010,2005,3373
|
|
20240118,135600,2645483200,2010,2005,2010,2005,10101
|
|
20240118,135500,2625204780,2010,2005,2010,2005,353
|
|
20240118,135400,2624496915,2010,2010,2010,2005,1318
|
|
20240118,135300,2621853320,2005,2010,2010,2005,14161
|
|
20240118,135200,2593460415,2005,2015,2015,2005,3869
|
|
20240118,135100,2585698765,2005,2010,2015,2005,62367
|
|
20240118,135000,2460525960,2010,2010,2015,2010,2208
|
|
20240118,134900,2456087560,2010,2010,2015,2010,3285
|
|
20240118,134800,2449484650,2010,2010,2020,2010,16409
|
|
20240118,134700,2416489155,2015,2015,2020,2010,10256
|
|
20240118,134600,2395827110,2020,2015,2020,2015,4092
|
|
20240118,134500,2387581555,2020,2020,2020,2015,10236
|
|
20240118,134400,2366934960,2020,2020,2020,2015,975
|
|
20240118,134300,2364970310,2015,2020,2020,2015,4602
|
|
20240118,134200,2355694615,2020,2025,2025,2020,1214
|
|
20240118,134100,2353242330,2020,2015,2025,2015,1129
|
|
20240118,134000,2350962735,2020,2020,2025,2020,2970
|
|
20240118,133900,2344963310,2020,2015,2025,2015,1007
|
|
20240118,133800,2342929260,2020,2015,2020,2015,9092
|
|
20240118,133700,2324564965,2020,2020,2020,2015,1838
|
|
20240118,133600,2320856245,2015,2020,2020,2015,1764
|
|
20240118,133500,2317298985,2015,2020,2020,2015,3012
|
|
20240118,133400,2311229780,2015,2020,2020,2015,39
|
|
20240118,133300,2311151165,2015,2015,2020,2015,1490
|
|
20240118,133200,2308147330,2020,2015,2020,2015,23253
|
|
20240118,133100,2261291970,2015,2015,2020,2015,2524
|
|
20240118,133000,2256206040,2015,2015,2020,2015,5146
|
|
20240118,132900,2245836250,2020,2015,2020,2015,581
|
|
20240118,132800,2244663940,2020,2020,2020,2015,60
|
|
20240118,132700,2244543000,2020,2015,2020,2015,9817
|
|
20240118,132600,2224748550,2025,2020,2025,2020,9435
|
|
20240118,132500,2205689840,2025,2025,2030,2020,19730
|
|
20240118,132400,2165815480,2025,2025,2025,2020,461
|
|
20240118,132300,2164882130,2025,2020,2025,2020,161
|
|
20240118,132200,2164556350,2025,2020,2025,2020,79
|
|
20240118,132100,2164396625,2020,2025,2025,2020,530
|
|
20240118,132000,2163326020,2025,2025,2030,2020,1515
|
|
20240118,131900,2160256640,2025,2025,2030,2020,7446
|
|
20240118,131800,2145178445,2030,2030,2030,2030,61
|
|
20240118,131700,2145054615,2025,2030,2030,2025,837
|
|
20240118,131600,2143355715,2030,2030,2030,2030,3044
|
|
20240118,131500,2137176395,2030,2030,2030,2030,37
|
|
20240118,131400,2137101285,2030,2025,2030,2025,2129
|
|
20240118,131300,2132779775,2030,2025,2030,2025,1412
|
|
20240118,131200,2129916680,2030,2030,2030,2025,4637
|
|
20240118,131100,2120520770,2030,2030,2030,2030,401
|
|
20240118,131000,2119706740,2030,2030,2030,2025,1465
|
|
20240118,130900,2116733240,2030,2030,2030,2025,2047
|
|
20240118,130800,2112587330,2030,2030,2030,2030,250
|
|
20240118,130700,2112079830,2030,2030,2030,2030,981
|
|
20240118,130600,2110088400,2030,2030,2030,2025,483
|
|
20240118,130500,2109108090,2030,2030,2030,2030,1003
|
|
20240118,130400,2107072000,2025,2030,2030,2025,720
|
|
20240118,130300,2105613990,2030,2030,2030,2025,4811
|
|
20240118,130200,2095870345,2030,2030,2030,2025,4669
|
|
20240118,130100,2086411670,2030,2030,2030,2025,277
|
|
20240118,130000,2085850210,2030,2030,2030,2030,55
|
|
20240118,125900,2085738560,2025,2030,2030,2025,255
|
|
20240118,125800,2085222060,2030,2025,2030,2025,1044
|
|
20240118,125700,2083107390,2030,2030,2030,2025,586
|
|
20240118,125600,2081917830,2030,2030,2030,2030,1149
|
|
20240118,125500,2079585360,2030,2030,2030,2030,262
|
|
20240118,125400,2079053500,2030,2030,2030,2030,395
|
|
20240118,125300,2078251650,2030,2030,2030,2030,2862
|
|
20240118,125200,2072441790,2030,2030,2030,2025,4079
|
|
20240118,125100,2064181025,2030,2030,2030,2025,1219
|
|
20240118,125000,2061711305,2030,2030,2030,2030,19
|
|
20240118,124900,2061672735,2030,2030,2030,2030,4551
|
|
20240118,124800,2052434205,2030,2030,2030,2030,821
|
|
20240118,124700,2050767575,2035,2030,2035,2025,3051
|
|
20240118,124600,2044574000,2030,2030,2030,2030,1230
|
|
20240118,124500,2042077100,2030,2030,2035,2025,2862
|
|
20240118,124400,2036270630,2030,2030,2035,2030,418
|
|
20240118,124300,2035422075,2030,2030,2030,2025,3140
|
|
20240118,124200,2029052065,2025,2025,2030,2025,1779
|
|
20240118,124100,2025444280,2025,2025,2030,2020,442
|
|
20240118,124000,2024549285,2020,2020,2025,2020,5291
|
|
20240118,123900,2013835075,2025,2025,2025,2020,734
|
|
20240118,123800,2012348790,2020,2025,2025,2020,8545
|
|
20240118,123700,1995085215,2020,2020,2025,2020,869
|
|
20240118,123600,1993325545,2025,2020,2025,2020,1483
|
|
20240118,123500,1990322540,2025,2020,2025,2020,2738
|
|
20240118,123400,1984786405,2025,2025,2025,2020,5515
|
|
20240118,123300,1973623555,2025,2025,2025,2025,1270
|
|
20240118,123200,1971051805,2025,2025,2025,2020,788
|
|
20240118,123100,1969459865,2025,2025,2025,2025,3214
|
|
20240118,123000,1962951515,2025,2025,2025,2025,5
|
|
20240118,122900,1962941390,2025,2025,2025,2020,567
|
|
20240118,122800,1961795715,2025,2025,2025,2020,1008
|
|
20240118,122700,1959759515,2025,2020,2025,2020,708
|
|
20240118,122600,1958329230,2025,2025,2025,2020,1643
|
|
20240118,122500,1955009370,2025,2025,2025,2025,597
|
|
20240118,122400,1953800445,2025,2025,2025,2025,582
|
|
20240118,122300,1952621895,2025,2025,2025,2020,283
|
|
20240118,122200,1952049820,2020,2025,2025,2020,822
|
|
20240118,122100,1950387280,2025,2025,2025,2025,57
|
|
20240118,122000,1950271855,2025,2025,2025,2020,137
|
|
20240118,121900,1949994925,2025,2025,2025,2020,121
|
|
20240118,121800,1949750475,2025,2020,2025,2015,139
|
|
20240118,121700,1949469680,2025,2025,2025,2015,1913
|
|
20240118,121600,1945603600,2025,2020,2025,2015,3571
|
|
20240118,121500,1938397270,2015,2015,2020,2015,3064
|
|
20240118,121400,1932212175,2015,2025,2025,2015,16027
|
|
20240118,121300,1899905415,2020,2025,2025,2020,551
|
|
20240118,121200,1898791945,2025,2025,2025,2020,161
|
|
20240118,121100,1898465940,2025,2025,2030,2025,758
|
|
20240118,121000,1896930985,2025,2025,2025,2025,545
|
|
20240118,120900,1895827360,2025,2025,2030,2020,2952
|
|
20240118,120800,1889849960,2025,2025,2025,2020,5514
|
|
20240118,120700,1878710375,2025,2020,2025,2015,25606
|
|
20240118,120600,1826986260,2025,2025,2030,2025,71
|
|
20240118,120500,1826842445,2025,2020,2030,2020,1189
|
|
20240118,120400,1824440465,2030,2030,2030,2025,425
|
|
20240118,120300,1823579710,2030,2025,2030,2020,514
|
|
20240118,120200,1822539680,2025,2025,2030,2020,255
|
|
20240118,120100,1822023390,2025,2020,2025,2020,3935
|
|
20240118,120000,1814074490,2020,2020,2020,2020,2156
|
|
20240118,115900,1809719370,2020,2020,2020,2015,4829
|
|
20240118,115800,1799977290,2020,2020,2020,2015,741
|
|
20240118,115700,1798481550,2020,2025,2025,2015,28205
|
|
20240118,115600,1741534445,2025,2030,2030,2025,20523
|
|
20240118,115500,1699974000,2030,2030,2035,2025,14783
|
|
20240118,115400,1669980175,2035,2035,2035,2030,2107
|
|
20240118,115300,1665702880,2035,2035,2035,2035,16
|
|
20240118,115200,1665670320,2035,2035,2035,2030,12687
|
|
20240118,115100,1639905830,2035,2035,2035,2030,436
|
|
20240118,115000,1639018595,2035,2035,2035,2030,1426
|
|
20240118,114900,1636119140,2035,2035,2035,2030,441
|
|
20240118,114800,1635221925,2030,2035,2035,2030,296
|
|
20240118,114700,1634619965,2035,2035,2035,2030,3444
|
|
20240118,114600,1627612365,2035,2035,2035,2030,433
|
|
20240118,114500,1626732215,2035,2030,2035,2030,2412
|
|
20240118,114400,1621825440,2035,2035,2035,2030,1405
|
|
20240118,114300,1618966450,2035,2035,2035,2035,220
|
|
20240118,114200,1618518750,2035,2030,2035,2030,28
|
|
20240118,114100,1618461870,2030,2035,2035,2030,1976
|
|
20240118,114000,1614441250,2035,2035,2035,2030,718
|
|
20240118,113900,1612981120,2035,2035,2035,2030,1558
|
|
20240118,113800,1609812910,2035,2035,2035,2035,5149
|
|
20240118,113700,1599334695,2035,2035,2035,2035,4
|
|
20240118,113600,1599326555,2030,2035,2035,2030,322
|
|
20240118,113500,1598672875,2035,2035,2035,2035,100
|
|
20240118,113400,1598469375,2035,2035,2035,2035,573
|
|
20240118,113300,1597303320,2035,2035,2040,2035,2158
|
|
20240118,113200,1592911785,2035,2030,2035,2030,691
|
|
20240118,113100,1591507705,2035,2035,2035,2030,3393
|
|
20240118,113000,1584602960,2035,2035,2040,2030,8777
|
|
20240118,112900,1566723970,2035,2035,2035,2030,5401
|
|
20240118,112800,1555740585,2035,2040,2040,2030,5583
|
|
20240118,112700,1544378820,2030,2040,2040,2030,2304
|
|
20240118,112600,1539690170,2040,2040,2040,2035,263
|
|
20240118,112500,1539153660,2040,2040,2040,2040,1433
|
|
20240118,112400,1536230340,2040,2040,2040,2040,877
|
|
20240118,112300,1534441260,2040,2040,2040,2035,163
|
|
20240118,112200,1534108955,2040,2040,2040,2040,88
|
|
20240118,112100,1533929435,2040,2040,2040,2035,4772
|
|
20240118,112000,1524195520,2040,2040,2040,2030,2042
|
|
20240118,111900,1520047370,2040,2035,2040,2035,8547
|
|
20240118,111800,1502654220,2035,2035,2035,2030,1559
|
|
20240118,111700,1499481795,2035,2035,2035,2030,148
|
|
20240118,111600,1499180665,2035,2030,2035,2030,737
|
|
20240118,111500,1497684120,2035,2030,2035,2025,5622
|
|
20240118,111400,1486276365,2030,2030,2035,2025,9863
|
|
20240118,111300,1466254410,2030,2030,2035,2030,2642
|
|
20240118,111200,1460891060,2035,2035,2035,2030,36237
|
|
20240118,111100,1387326985,2035,2035,2035,2030,84
|
|
20240118,111000,1387156245,2035,2035,2035,2030,2025
|
|
20240118,110900,1383039480,2035,2040,2040,2035,12910
|
|
20240118,110800,1356767610,2040,2040,2040,2040,967
|
|
20240118,110700,1354794930,2040,2040,2040,2035,131
|
|
20240118,110600,1354528215,2040,2035,2040,2035,770
|
|
20240118,110500,1352958660,2040,2035,2040,2035,4403
|
|
20240118,110400,1343982770,2040,2035,2040,2035,10111
|
|
20240118,110300,1323404305,2040,2040,2040,2035,10757
|
|
20240118,110200,1301460075,2040,2040,2040,2035,506
|
|
20240118,110100,1300429285,2040,2045,2045,2040,1488
|
|
20240118,110000,1297393715,2045,2045,2045,2040,5711
|
|
20240118,105900,1285742225,2045,2040,2045,2040,2742
|
|
20240118,105800,1280148535,2045,2045,2045,2040,1567
|
|
20240118,105700,1276944510,2045,2045,2045,2040,352
|
|
20240118,105600,1276224770,2045,2040,2045,2040,373
|
|
20240118,105500,1275463495,2045,2040,2045,2040,2860
|
|
20240118,105400,1269626575,2045,2045,2045,2040,448
|
|
20240118,105300,1268710420,2045,2045,2045,2040,11458
|
|
20240118,105200,1245332865,2045,2045,2045,2040,1708
|
|
20240118,105100,1241844505,2045,2040,2045,2040,2390
|
|
20240118,105000,1236968730,2045,2045,2045,2045,169
|
|
20240118,104900,1236623125,2045,2045,2045,2045,2940
|
|
20240118,104800,1230610825,2050,2050,2050,2045,6272
|
|
20240118,104700,1217773225,2050,2050,2050,2050,2315
|
|
20240118,104600,1213027475,2050,2050,2050,2045,34
|
|
20240118,104500,1212957925,2050,2050,2050,2045,1681
|
|
20240118,104400,1209519255,2050,2050,2050,2045,14177
|
|
20240118,104300,1180525830,2050,2050,2050,2045,1610
|
|
20240118,104200,1177232130,2050,2050,2050,2045,2023
|
|
20240118,104100,1173089980,2050,2050,2050,2045,1582
|
|
20240118,104000,1169846885,2050,2050,2055,2045,15424
|
|
20240118,103900,1138228190,2050,2050,2055,2050,1735
|
|
20240118,103800,1134671435,2055,2055,2055,2050,553
|
|
20240118,103700,1133535055,2050,2060,2060,2050,648
|
|
20240118,103600,1132205385,2060,2055,2060,2050,512
|
|
20240118,103500,1131153265,2060,2060,2060,2055,103
|
|
20240118,103400,1130941090,2060,2060,2060,2060,162
|
|
20240118,103300,1130607370,2060,2060,2060,2055,2008
|
|
20240118,103200,1126480890,2060,2060,2060,2060,248
|
|
20240118,103100,1125970010,2060,2060,2060,2055,7789
|
|
20240118,103000,1109961055,2060,2055,2060,2050,4126
|
|
20240118,102900,1101488660,2055,2055,2055,2050,1242
|
|
20240118,102800,1098937725,2055,2055,2060,2055,2569
|
|
20240118,102700,1093656375,2055,2055,2060,2055,2528
|
|
20240118,102600,1088461215,2060,2060,2060,2055,1443
|
|
20240118,102500,1085490815,2055,2055,2060,2055,4029
|
|
20240118,102400,1077211125,2055,2055,2060,2050,2799
|
|
20240118,102300,1071459370,2050,2055,2060,2050,5861
|
|
20240118,102200,1059417920,2060,2060,2060,2055,13179
|
|
20240118,102100,1032306495,2060,2060,2060,2055,2355
|
|
20240118,102000,1027466035,2060,2055,2060,2055,2590
|
|
20240118,101900,1022133620,2060,2060,2060,2050,1627
|
|
20240118,101800,1018785125,2060,2060,2060,2055,642
|
|
20240118,101700,1017465645,2060,2055,2060,2055,797
|
|
20240118,101600,1015824325,2060,2050,2060,2050,733
|
|
20240118,101500,1014317175,2050,2055,2055,2050,1524
|
|
20240118,101400,1011186355,2055,2055,2055,2050,680
|
|
20240118,101300,1009789955,2055,2060,2060,2055,5861
|
|
20240118,101200,997742150,2055,2060,2060,2055,740
|
|
20240118,101100,996218330,2060,2050,2060,2050,1324
|
|
20240118,101000,993496400,2060,2060,2060,2050,6208
|
|
20240118,100900,980753230,2060,2055,2060,2055,619
|
|
20240118,100800,979479115,2060,2055,2060,2055,5865
|
|
20240118,100700,967421170,2055,2055,2055,2055,785
|
|
20240118,100600,965807995,2055,2055,2055,2050,1058
|
|
20240118,100500,963635095,2055,2060,2060,2055,3238
|
|
20240118,100400,956980970,2060,2060,2060,2055,2238
|
|
20240118,100300,952378140,2060,2055,2060,2055,94
|
|
20240118,100200,952184590,2060,2060,2060,2050,6920
|
|
20240118,100100,937965295,2060,2055,2060,2055,4847
|
|
20240118,100000,928004680,2055,2055,2055,2055,4229
|
|
20240118,095900,919314085,2055,2055,2055,2050,1641
|
|
20240118,095800,915942015,2055,2060,2060,2050,14670
|
|
20240118,095700,885803090,2055,2060,2060,2055,719
|
|
20240118,095600,884322925,2060,2060,2060,2055,666
|
|
20240118,095500,882953120,2060,2060,2060,2055,284
|
|
20240118,095400,882369090,2060,2060,2060,2055,2444
|
|
20240118,095300,877344490,2060,2060,2060,2055,5323
|
|
20240118,095200,866388110,2060,2060,2060,2060,1918
|
|
20240118,095100,862437030,2060,2060,2060,2055,247
|
|
20240118,095000,861929210,2060,2060,2060,2055,452
|
|
20240118,094900,860999525,2060,2060,2060,2055,5448
|
|
20240118,094800,849777175,2060,2060,2060,2055,5138
|
|
20240118,094700,839192945,2060,2055,2060,2050,2842
|
|
20240118,094600,833353610,2050,2055,2055,2050,302
|
|
20240118,094500,832733015,2055,2050,2055,2050,7602
|
|
20240118,094400,817118810,2055,2055,2055,2050,8461
|
|
20240118,094300,799757050,2055,2055,2055,2050,1289
|
|
20240118,094200,797113290,2055,2055,2055,2055,333
|
|
20240118,094100,796428975,2055,2055,2055,2050,2490
|
|
20240118,094000,791312075,2055,2055,2055,2050,392
|
|
20240118,093900,790508085,2055,2055,2055,2050,1037
|
|
20240118,093800,788378490,2055,2055,2055,2050,507
|
|
20240118,093700,787336730,2055,2055,2055,2050,12045
|
|
20240118,093600,762587430,2055,2055,2055,2050,4750
|
|
20240118,093500,752844390,2055,2060,2060,2055,10358
|
|
20240118,093400,731530445,2060,2055,2060,2055,4669
|
|
20240118,093300,721930955,2055,2055,2055,2050,1446
|
|
20240118,093200,718961610,2055,2050,2060,2050,4681
|
|
20240118,093100,709342230,2055,2060,2060,2055,3733
|
|
20240118,093000,701666450,2060,2050,2060,2050,39288
|
|
20240118,092900,621107130,2050,2050,2050,2045,4785
|
|
20240118,092800,611302850,2050,2045,2050,2045,4231
|
|
20240118,092700,602644230,2050,2050,2050,2045,960
|
|
20240118,092600,600677680,2045,2050,2050,2045,3276
|
|
20240118,092500,593975260,2050,2050,2050,2045,4335
|
|
20240118,092400,585109495,2050,2050,2050,2045,473
|
|
20240118,092300,584141845,2050,2050,2050,2045,2374
|
|
20240118,092200,579282050,2045,2050,2050,2045,472
|
|
20240118,092100,578314615,2050,2045,2050,2045,1409
|
|
20240118,092000,575430880,2045,2060,2060,2045,11578
|
|
20240118,091900,551710065,2055,2055,2060,2050,2602
|
|
20240118,091800,546362720,2055,2055,2060,2050,6597
|
|
20240118,091700,532798785,2055,2055,2055,2050,4708
|
|
20240118,091600,523124920,2055,2060,2060,2050,5419
|
|
20240118,091500,511988370,2060,2055,2060,2055,9147
|
|
20240118,091400,493190175,2055,2050,2055,2050,3208
|
|
20240118,091300,486604535,2050,2050,2055,2045,21341
|
|
20240118,091200,442847925,2050,2050,2050,2045,633
|
|
20240118,091100,441552990,2050,2045,2050,2040,7318
|
|
20240118,091000,426587405,2045,2040,2045,2035,6077
|
|
20240118,090900,414191265,2040,2045,2045,2030,17903
|
|
20240118,090800,377739645,2045,2040,2045,2040,3958
|
|
20240118,090700,369658885,2045,2045,2045,2040,21908
|
|
20240118,090600,324931710,2045,2045,2050,2040,15868
|
|
20240118,090500,292483190,2050,2050,2055,2040,10779
|
|
20240118,090400,270408440,2050,2060,2065,2050,12752
|
|
20240118,090300,244197145,2060,2070,2075,2060,11922
|
|
20240118,090200,219555585,2080,2065,2085,2060,36858
|
|
20240118,090100,143231625,2065,2065,2065,2055,12718
|
|
20240118,090000,117016710,2065,2050,2065,2045,55615
|