577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,183300,3519482795,2000,2000,2000,2000,0
|
|
20240119,183200,3519482795,2000,2000,2000,2000,0
|
|
20240119,183100,3519482795,2000,2000,2000,2000,0
|
|
20240119,183000,3519482795,2000,2000,2000,2000,0
|
|
20240119,182900,3519482795,2000,2000,2000,2000,0
|
|
20240119,182800,3519482795,2000,2000,2000,2000,0
|
|
20240119,182700,3519482795,2000,2000,2000,2000,0
|
|
20240119,182600,3519482795,2000,2000,2000,2000,0
|
|
20240119,182500,3519482795,2000,2000,2000,2000,0
|
|
20240119,182400,3519482795,2000,2000,2000,2000,0
|
|
20240119,182300,3519482795,2000,2000,2000,2000,0
|
|
20240119,182200,3519482795,2000,2000,2000,2000,0
|
|
20240119,182100,3519482795,2000,2000,2000,2000,0
|
|
20240119,182000,3519482795,2000,2000,2000,2000,0
|
|
20240119,181900,3519482795,2000,2000,2000,2000,0
|
|
20240119,181800,3519482795,2000,2000,2000,2000,0
|
|
20240119,181700,3519482795,2000,2000,2000,2000,0
|
|
20240119,181600,3519482795,2000,2000,2000,2000,0
|
|
20240119,181500,3519482795,2000,2000,2000,2000,0
|
|
20240119,181400,3519482795,2000,2000,2000,2000,0
|
|
20240119,181300,3519482795,2000,2000,2000,2000,0
|
|
20240119,181200,3519482795,2000,2000,2000,2000,0
|
|
20240119,181100,3519482795,2000,2000,2000,2000,0
|
|
20240119,181000,3519482795,2000,2000,2000,2000,0
|
|
20240119,180900,3519482795,2000,2000,2000,2000,0
|
|
20240119,180800,3519482795,2000,2000,2000,2000,0
|
|
20240119,180700,3519482795,2000,2000,2000,2000,0
|
|
20240119,180600,3519482795,2000,2000,2000,2000,0
|
|
20240119,180500,3519482795,2000,2000,2000,2000,0
|
|
20240119,180400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,180300,3519482795,2000,2000,2000,2000,0
|
|
20240119,180200,3519482795,2000,2000,2000,2000,0
|
|
20240119,180100,3519482795,2000,2000,2000,2000,0
|
|
20240119,180000,3519482795,2000,2000,2000,2000,0
|
|
20240119,175900,3519482795,2000,2000,2000,2000,0
|
|
20240119,175800,3519482795,2000,2000,2000,2000,0
|
|
20240119,175700,3519482795,2000,2000,2000,2000,0
|
|
20240119,175600,3519482795,2000,2000,2000,2000,0
|
|
20240119,175500,3519482795,2000,2000,2000,2000,0
|
|
20240119,175400,3519482795,2000,2000,2000,2000,0
|
|
20240119,175300,3519482795,2000,2000,2000,2000,0
|
|
20240119,175200,3519482795,2000,2000,2000,2000,0
|
|
20240119,175100,3519482795,2000,2000,2000,2000,0
|
|
20240119,175000,3519482795,2000,2000,2000,2000,0
|
|
20240119,174900,3519482795,2000,2000,2000,2000,0
|
|
20240119,174800,3519482795,2000,2000,2000,2000,0
|
|
20240119,174700,3519482795,2000,2000,2000,2000,0
|
|
20240119,174600,3519482795,2000,2000,2000,2000,0
|
|
20240119,174500,3519482795,2000,2000,2000,2000,0
|
|
20240119,174400,3519482795,2000,2000,2000,2000,0
|
|
20240119,174300,3519482795,2000,2000,2000,2000,0
|
|
20240119,174200,3519482795,2000,2000,2000,2000,0
|
|
20240119,174100,3519482795,2000,2000,2000,2000,0
|
|
20240119,174000,3519482795,2000,2000,2000,2000,0
|
|
20240119,173900,3519482795,2000,2000,2000,2000,0
|
|
20240119,173800,3519482795,2000,2000,2000,2000,0
|
|
20240119,173700,3519482795,2000,2000,2000,2000,0
|
|
20240119,173600,3519482795,2000,2000,2000,2000,0
|
|
20240119,173500,3519482795,2000,2000,2000,2000,0
|
|
20240119,173400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,173300,3519482795,2000,2000,2000,2000,0
|
|
20240119,173200,3519482795,2000,2000,2000,2000,0
|
|
20240119,173100,3519482795,2000,2000,2000,2000,0
|
|
20240119,173000,3519482795,2000,2000,2000,2000,0
|
|
20240119,172900,3519482795,2000,2000,2000,2000,0
|
|
20240119,172800,3519482795,2000,2000,2000,2000,0
|
|
20240119,172700,3519482795,2000,2000,2000,2000,0
|
|
20240119,172600,3519482795,2000,2000,2000,2000,0
|
|
20240119,172500,3519482795,2000,2000,2000,2000,0
|
|
20240119,172400,3519482795,2000,2000,2000,2000,0
|
|
20240119,172300,3519482795,2000,2000,2000,2000,0
|
|
20240119,172200,3519482795,2000,2000,2000,2000,0
|
|
20240119,172100,3519482795,2000,2000,2000,2000,0
|
|
20240119,172000,3519482795,2000,2000,2000,2000,0
|
|
20240119,171900,3519482795,2000,2000,2000,2000,0
|
|
20240119,171800,3519482795,2000,2000,2000,2000,0
|
|
20240119,171700,3519482795,2000,2000,2000,2000,0
|
|
20240119,171600,3519482795,2000,2000,2000,2000,0
|
|
20240119,171500,3519482795,2000,2000,2000,2000,0
|
|
20240119,171400,3519482795,2000,2000,2000,2000,0
|
|
20240119,171300,3519482795,2000,2000,2000,2000,0
|
|
20240119,171200,3519482795,2000,2000,2000,2000,0
|
|
20240119,171100,3519482795,2000,2000,2000,2000,0
|
|
20240119,171000,3519482795,2000,2000,2000,2000,0
|
|
20240119,170900,3519482795,2000,2000,2000,2000,0
|
|
20240119,170800,3519482795,2000,2000,2000,2000,0
|
|
20240119,170700,3519482795,2000,2000,2000,2000,0
|
|
20240119,170600,3519482795,2000,2000,2000,2000,0
|
|
20240119,170500,3519482795,2000,2000,2000,2000,0
|
|
20240119,170400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,170300,3519482795,2000,2000,2000,2000,0
|
|
20240119,170200,3519482795,2000,2000,2000,2000,0
|
|
20240119,170100,3519482795,2000,2000,2000,2000,0
|
|
20240119,170000,3519482795,2000,2000,2000,2000,0
|
|
20240119,165900,3519482795,2000,2000,2000,2000,0
|
|
20240119,165800,3519482795,2000,2000,2000,2000,0
|
|
20240119,165700,3519482795,2000,2000,2000,2000,0
|
|
20240119,165600,3519482795,2000,2000,2000,2000,0
|
|
20240119,165500,3519482795,2000,2000,2000,2000,0
|
|
20240119,165400,3519482795,2000,2000,2000,2000,0
|
|
20240119,165300,3519482795,2000,2000,2000,2000,0
|
|
20240119,165200,3519482795,2000,2000,2000,2000,0
|
|
20240119,165100,3519482795,2000,2000,2000,2000,0
|
|
20240119,165000,3519482795,2000,2000,2000,2000,0
|
|
20240119,164900,3519482795,2000,2000,2000,2000,0
|
|
20240119,164800,3519482795,2000,2000,2000,2000,0
|
|
20240119,164700,3519482795,2000,2000,2000,2000,0
|
|
20240119,164600,3519482795,2000,2000,2000,2000,0
|
|
20240119,164500,3519482795,2000,2000,2000,2000,0
|
|
20240119,164400,3519482795,2000,2000,2000,2000,0
|
|
20240119,164300,3519482795,2000,2000,2000,2000,0
|
|
20240119,164200,3519482795,2000,2000,2000,2000,0
|
|
20240119,164100,3519482795,2000,2000,2000,2000,0
|
|
20240119,164000,3519482795,2000,2000,2000,2000,0
|
|
20240119,163900,3519482795,2000,2000,2000,2000,0
|
|
20240119,163800,3519482795,2000,2000,2000,2000,0
|
|
20240119,163700,3519482795,2000,2000,2000,2000,0
|
|
20240119,163600,3519482795,2000,2000,2000,2000,0
|
|
20240119,163500,3519482795,2000,2000,2000,2000,0
|
|
20240119,163400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,163300,3519482795,2000,2000,2000,2000,0
|
|
20240119,163200,3519482795,2000,2000,2000,2000,0
|
|
20240119,163100,3519482795,2000,2000,2000,2000,0
|
|
20240119,163000,3519482795,2000,2000,2000,2000,0
|
|
20240119,162900,3519482795,2000,2000,2000,2000,0
|
|
20240119,162800,3519482795,2000,2000,2000,2000,0
|
|
20240119,162700,3519482795,2000,2000,2000,2000,0
|
|
20240119,162600,3519482795,2000,2000,2000,2000,0
|
|
20240119,162500,3519482795,2000,2000,2000,2000,0
|
|
20240119,162400,3519482795,2000,2000,2000,2000,0
|
|
20240119,162300,3519482795,2000,2000,2000,2000,0
|
|
20240119,162200,3519482795,2000,2000,2000,2000,0
|
|
20240119,162100,3519482795,2000,2000,2000,2000,0
|
|
20240119,162000,3519482795,2000,2000,2000,2000,0
|
|
20240119,161900,3519482795,2000,2000,2000,2000,0
|
|
20240119,161800,3519482795,2000,2000,2000,2000,0
|
|
20240119,161700,3519482795,2000,2000,2000,2000,0
|
|
20240119,161600,3519482795,2000,2000,2000,2000,0
|
|
20240119,161500,3519482795,2000,2000,2000,2000,0
|
|
20240119,161400,3519482795,2000,2000,2000,2000,0
|
|
20240119,161300,3519482795,2000,2000,2000,2000,0
|
|
20240119,161200,3519482795,2000,2000,2000,2000,0
|
|
20240119,161100,3519482795,2000,2000,2000,2000,0
|
|
20240119,161000,3519482795,2000,2000,2000,2000,0
|
|
20240119,160900,3519482795,2000,2000,2000,2000,0
|
|
20240119,160800,3519482795,2000,2000,2000,2000,0
|
|
20240119,160700,3519482795,2000,2000,2000,2000,0
|
|
20240119,160600,3519482795,2000,2000,2000,2000,0
|
|
20240119,160500,3519482795,2000,2000,2000,2000,0
|
|
20240119,160400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,160300,3519482795,2000,2000,2000,2000,0
|
|
20240119,160200,3519482795,2000,2000,2000,2000,0
|
|
20240119,160100,3519482795,2000,2000,2000,2000,0
|
|
20240119,160000,3519482795,2000,2000,2000,2000,0
|
|
20240119,155900,3519482795,2000,2000,2000,2000,0
|
|
20240119,155800,3519482795,2000,2000,2000,2000,0
|
|
20240119,155700,3519482795,2000,2000,2000,2000,0
|
|
20240119,155600,3519482795,2000,2000,2000,2000,0
|
|
20240119,155500,3519482795,2000,2000,2000,2000,0
|
|
20240119,155400,3519482795,2000,2000,2000,2000,0
|
|
20240119,155300,3519482795,2000,2000,2000,2000,0
|
|
20240119,155200,3519482795,2000,2000,2000,2000,0
|
|
20240119,155100,3519482795,2000,2000,2000,2000,0
|
|
20240119,155000,3519482795,2000,2000,2000,2000,0
|
|
20240119,154900,3519482795,2000,2000,2000,2000,0
|
|
20240119,154800,3519482795,2000,2000,2000,2000,0
|
|
20240119,154700,3519482795,2000,2000,2000,2000,0
|
|
20240119,154600,3519482795,2000,2000,2000,2000,0
|
|
20240119,154500,3519482795,2000,2000,2000,2000,0
|
|
20240119,154400,3519482795,2000,2000,2000,2000,0
|
|
20240119,154300,3519482795,2000,2000,2000,2000,0
|
|
20240119,154200,3519482795,2000,2000,2000,2000,0
|
|
20240119,154100,3519482795,2000,2000,2000,2000,0
|
|
20240119,154000,3519482795,2000,2000,2000,2000,0
|
|
20240119,153900,3519482795,2000,2000,2000,2000,0
|
|
20240119,153800,3519482795,2000,2000,2000,2000,0
|
|
20240119,153700,3519482795,2000,2000,2000,2000,0
|
|
20240119,153600,3519482795,2000,2000,2000,2000,0
|
|
20240119,153500,3519482795,2000,2000,2000,2000,0
|
|
20240119,153400,3519482795,2000,2000,2000,2000,28290
|
|
20240119,153300,3519482795,2000,2000,2000,2000,0
|
|
20240119,153200,3519482795,2000,2000,2000,2000,0
|
|
20240119,153100,3519482795,2000,2000,2000,2000,0
|
|
20240119,153000,3519482795,2000,2000,2000,2000,28290
|
|
20240119,152900,3462902795,2010,2010,2010,2010,0
|
|
20240119,152800,3462902795,2010,2010,2010,2010,0
|
|
20240119,152700,3462902795,2010,2010,2010,2010,0
|
|
20240119,152600,3462902795,2010,2010,2010,2010,0
|
|
20240119,152500,3462902795,2010,2010,2010,2010,0
|
|
20240119,152400,3462902795,2010,2010,2010,2010,0
|
|
20240119,152300,3462902795,2010,2010,2010,2010,0
|
|
20240119,152200,3462902795,2010,2010,2010,2010,0
|
|
20240119,152100,3462902795,2010,2010,2010,2010,0
|
|
20240119,152000,3462902795,2010,2010,2010,2010,0
|
|
20240119,151900,3462902795,2010,2010,2010,2005,3743
|
|
20240119,151800,3455386040,2010,2005,2010,2005,2034
|
|
20240119,151700,3451305200,2010,2010,2010,2005,2319
|
|
20240119,151600,3446652160,2010,2010,2010,2005,297
|
|
20240119,151500,3446055340,2010,2010,2010,2005,6139
|
|
20240119,151400,3433745140,2010,2005,2010,2005,939
|
|
20240119,151300,3431861865,2010,2010,2010,2005,4209
|
|
20240119,151200,3423402025,2010,2010,2010,2005,797
|
|
20240119,151100,3421802860,2010,2005,2010,2005,1242
|
|
20240119,151000,3419312080,2005,2010,2010,2005,1383
|
|
20240119,150900,3416534750,2010,2005,2010,2005,3893
|
|
20240119,150800,3408726345,2010,2005,2010,2000,3928
|
|
20240119,150700,3400859460,2010,2005,2010,2005,7926
|
|
20240119,150600,3384944730,2010,2005,2010,2005,68
|
|
20240119,150500,3384808225,2010,2010,2010,2005,1170
|
|
20240119,150400,3382461585,2010,2010,2010,2005,2767
|
|
20240119,150300,3376899925,2010,2010,2010,2005,37
|
|
20240119,150200,3376825570,2010,2010,2010,2005,101
|
|
20240119,150100,3376622970,2010,2010,2010,2005,9877
|
|
20240119,150000,3356791865,2010,2010,2010,2005,227
|
|
20240119,145900,3356336695,2010,2010,2010,2000,3659
|
|
20240119,145800,3349000380,2005,2010,2010,2005,407
|
|
20240119,145700,3348184310,2010,2010,2010,2005,2135
|
|
20240119,145600,3343901395,2010,2005,2010,2005,959
|
|
20240119,145500,3341977570,2010,2005,2010,2000,753
|
|
20240119,145400,3340468300,2005,2005,2010,2000,10699
|
|
20240119,145300,3319020765,2005,2005,2005,2000,2098
|
|
20240119,145200,3314822620,2005,2000,2005,2000,1032
|
|
20240119,145100,3312755630,2005,2005,2005,2005,1260
|
|
20240119,145000,3310229330,2005,2005,2005,2000,28662
|
|
20240119,144900,3252890420,2005,2000,2005,2000,3530
|
|
20240119,144800,3245826130,2005,2005,2005,2000,634
|
|
20240119,144700,3244555510,2005,2000,2005,2000,444
|
|
20240119,144600,3243667065,2005,2000,2005,2000,13527
|
|
20240119,144500,3216609525,2005,2005,2005,2000,12638
|
|
20240119,144400,3191333075,2005,2005,2005,2000,1911
|
|
20240119,144300,3187501835,2005,2005,2005,2005,1052
|
|
20240119,144200,3185392575,2005,2000,2005,2000,13473
|
|
20240119,144100,3158441500,2005,2005,2005,2000,981
|
|
20240119,144000,3156478905,2005,2005,2005,2000,3860
|
|
20240119,143900,3148754605,2005,2005,2005,2000,9112
|
|
20240119,143800,3130518350,2005,2000,2005,2000,55821
|
|
20240119,143700,3018873700,2000,2000,2005,2000,8630
|
|
20240119,143600,3001612035,2005,2000,2005,2000,2617
|
|
20240119,143500,2996375030,2000,2005,2005,2000,664
|
|
20240119,143400,2995046665,2000,2005,2005,2000,24346
|
|
20240119,143300,2946333025,2005,2005,2005,2005,3715
|
|
20240119,143200,2938884450,2005,2005,2005,2005,3127
|
|
20240119,143100,2932614815,2000,2005,2005,2000,3248
|
|
20240119,143000,2926114230,2005,2005,2005,2000,280
|
|
20240119,142900,2925553330,2005,2000,2005,2000,139
|
|
20240119,142800,2925274660,2005,2000,2005,2000,1404
|
|
20240119,142700,2922465125,2005,2000,2005,2000,4248
|
|
20240119,142600,2913962015,2005,2005,2005,2000,1199
|
|
20240119,142500,2911558520,2005,2005,2010,2005,2784
|
|
20240119,142400,2905976590,2010,2010,2010,2005,458
|
|
20240119,142300,2905057795,2010,2005,2010,2000,646
|
|
20240119,142200,2903762640,2005,2010,2010,2005,5338
|
|
20240119,142100,2893059580,2005,2005,2005,2000,7214
|
|
20240119,142000,2878608365,2005,2005,2005,2005,172
|
|
20240119,141900,2878263505,2005,2005,2010,2005,11744
|
|
20240119,141800,2854716715,2005,2010,2010,2005,5960
|
|
20240119,141700,2842766400,2005,2010,2010,2005,3823
|
|
20240119,141600,2835101240,2005,2010,2010,2005,816
|
|
20240119,141500,2833465075,2005,2000,2010,2000,4191
|
|
20240119,141400,2825065115,2005,2000,2005,2000,270
|
|
20240119,141300,2824524330,2000,2005,2005,2000,2527
|
|
20240119,141200,2819469485,2005,2010,2010,2000,1352
|
|
20240119,141100,2816758910,2005,2005,2010,2005,1872
|
|
20240119,141000,2813005045,2005,2005,2010,2000,2486
|
|
20240119,140900,2808020655,2005,2010,2010,2005,7598
|
|
20240119,140800,2792784765,2005,2005,2005,2000,6793
|
|
20240119,140700,2779166300,2005,2010,2010,2000,1802
|
|
20240119,140600,2775555765,2005,2000,2010,2000,12109
|
|
20240119,140500,2751299490,2000,2010,2010,2000,10252
|
|
20240119,140400,2730750315,2010,2010,2010,2005,21053
|
|
20240119,140300,2688538420,2010,2010,2010,2005,1066
|
|
20240119,140200,2686396050,2010,2010,2010,2010,581
|
|
20240119,140100,2685228240,2010,2010,2015,2005,2870
|
|
20240119,140000,2679459870,2010,2010,2010,2010,1883
|
|
20240119,135900,2675675040,2010,2010,2010,2005,8030
|
|
20240119,135800,2659559715,2010,2005,2010,2005,568
|
|
20240119,135700,2658419365,2010,2015,2015,2005,48987
|
|
20240119,135600,2560133145,2015,2015,2015,2015,240
|
|
20240119,135500,2559649545,2015,2015,2015,2015,140
|
|
20240119,135400,2559367445,2015,2010,2015,2010,7747
|
|
20240119,135300,2543795625,2010,2015,2015,2010,14
|
|
20240119,135200,2543767435,2015,2010,2015,2010,3917
|
|
20240119,135100,2535891675,2010,2010,2015,2010,243
|
|
20240119,135000,2535403230,2010,2015,2015,2010,1370
|
|
20240119,134900,2532647730,2010,2015,2015,2010,485
|
|
20240119,134800,2531670480,2015,2015,2015,2010,3481
|
|
20240119,134700,2524672665,2015,2010,2015,2010,896
|
|
20240119,134600,2522871700,2015,2015,2015,2015,70
|
|
20240119,134500,2522730650,2015,2010,2015,2010,288
|
|
20240119,134400,2522151705,2015,2015,2015,2010,4654
|
|
20240119,134300,2512795150,2010,2020,2020,2010,3965
|
|
20240119,134200,2504823945,2020,2010,2020,2010,577
|
|
20240119,134100,2503661325,2015,2015,2020,2015,3644
|
|
20240119,134000,2496318660,2015,2015,2015,2015,58
|
|
20240119,133900,2496201790,2015,2015,2015,2015,4458
|
|
20240119,133800,2487218920,2015,2015,2015,2015,477
|
|
20240119,133700,2486257765,2015,2020,2020,2015,2467
|
|
20240119,133600,2481284260,2020,2020,2020,2020,21
|
|
20240119,133500,2481241840,2020,2015,2020,2015,2302
|
|
20240119,133400,2476603305,2015,2015,2015,2015,1050
|
|
20240119,133300,2474487555,2015,2020,2020,2015,86
|
|
20240119,133200,2474314085,2020,2015,2020,2015,7560
|
|
20240119,133100,2459080680,2015,2015,2015,2010,2976
|
|
20240119,133000,2453091410,2015,2015,2015,2010,344
|
|
20240119,132900,2452398300,2015,2015,2015,2015,2
|
|
20240119,132800,2452394270,2015,2015,2015,2010,842
|
|
20240119,132700,2450699135,2015,2010,2015,2010,3230
|
|
20240119,132600,2444205855,2015,2015,2015,2010,1105
|
|
20240119,132500,2441982395,2015,2015,2015,2010,10688
|
|
20240119,132400,2420489025,2010,2020,2020,2010,10595
|
|
20240119,132300,2399130160,2020,2020,2020,2015,1244
|
|
20240119,132200,2396620655,2020,2020,2020,2020,657
|
|
20240119,132100,2395293515,2020,2015,2020,2010,2430
|
|
20240119,132000,2390398645,2015,2015,2015,2015,19
|
|
20240119,131900,2390360360,2010,2020,2020,2010,5532
|
|
20240119,131800,2379214930,2015,2015,2020,2015,748
|
|
20240119,131700,2377706720,2020,2020,2020,2020,212
|
|
20240119,131600,2377278480,2020,2020,2020,2020,5
|
|
20240119,131500,2377268380,2020,2015,2020,2015,3630
|
|
20240119,131400,2369943720,2015,2020,2020,2010,3249
|
|
20240119,131300,2363394970,2015,2015,2020,2010,1509
|
|
20240119,131200,2360356805,2015,2015,2025,2010,2269
|
|
20240119,131100,2355785210,2025,2025,2025,2015,851
|
|
20240119,131000,2354069935,2025,2020,2025,2015,360
|
|
20240119,130900,2353343230,2020,2020,2020,2020,5
|
|
20240119,130800,2353333130,2020,2020,2020,2015,714
|
|
20240119,130700,2351891350,2020,2020,2020,2020,520
|
|
20240119,130600,2350840950,2020,2020,2020,2020,172
|
|
20240119,130500,2350493510,2020,2015,2020,2010,30010
|
|
20240119,130400,2289961000,2015,2010,2015,2010,636
|
|
20240119,130300,2288682090,2010,2005,2010,2005,3070
|
|
20240119,130200,2282516060,2005,2005,2010,2005,9138
|
|
20240119,130100,2264194360,2005,2015,2015,2005,1002
|
|
20240119,130000,2262182280,2015,2010,2015,2005,2593
|
|
20240119,125900,2256969675,2010,2015,2015,2010,1084
|
|
20240119,125800,2254790775,2015,2015,2015,2015,55
|
|
20240119,125700,2254679950,2010,2015,2015,2010,300
|
|
20240119,125600,2254076555,2015,2015,2015,2010,23192
|
|
20240119,125500,2207451460,2015,2010,2015,2010,1316
|
|
20240119,125400,2204805220,2010,2010,2010,2010,28
|
|
20240119,125300,2204748940,2010,2015,2015,2010,412
|
|
20240119,125200,2203919515,2015,2015,2015,2010,83
|
|
20240119,125100,2203752420,2015,2010,2015,2010,479
|
|
20240119,125000,2202788020,2010,2015,2015,2010,2744
|
|
20240119,124900,2197270590,2015,2015,2015,2010,272
|
|
20240119,124800,2196722590,2015,2015,2015,2010,4002
|
|
20240119,124700,2188677820,2015,2015,2015,2015,525
|
|
20240119,124600,2187619945,2015,2015,2015,2015,613
|
|
20240119,124500,2186384750,2015,2015,2015,2015,1492
|
|
20240119,124400,2183378370,2015,2020,2020,2015,211
|
|
20240119,124300,2182953065,2020,2015,2020,2015,24855
|
|
20240119,124200,2132818665,2010,2015,2015,2010,20056
|
|
20240119,124100,2092503485,2015,2010,2015,2010,1620
|
|
20240119,124000,2089243080,2010,2010,2010,2010,1035
|
|
20240119,123900,2087162730,2010,2015,2015,2010,40
|
|
20240119,123800,2087082235,2010,2015,2015,2010,223
|
|
20240119,123700,2086633920,2015,2015,2015,2015,402
|
|
20240119,123600,2085823890,2010,2010,2010,2010,1111
|
|
20240119,123500,2083590780,2015,2015,2015,2010,7594
|
|
20240119,123400,2068326265,2015,2015,2015,2015,133
|
|
20240119,123300,2068058270,2015,2015,2015,2015,247
|
|
20240119,123200,2067560565,2015,2015,2015,2010,1186
|
|
20240119,123100,2065171095,2010,2015,2015,2010,6363
|
|
20240119,123000,2052381150,2010,2015,2015,2010,3622
|
|
20240119,122900,2045086270,2010,2015,2015,2010,1005
|
|
20240119,122800,2043062740,2015,2015,2015,2015,2546
|
|
20240119,122700,2037932550,2015,2015,2015,2010,926
|
|
20240119,122600,2036068910,2015,2010,2015,2010,140
|
|
20240119,122500,2035787320,2015,2015,2015,2010,3584
|
|
20240119,122400,2028575825,2010,2010,2015,2010,1725
|
|
20240119,122300,2025101185,2015,2015,2015,2010,2373
|
|
20240119,122200,2020325595,2015,2015,2020,2015,6633
|
|
20240119,122100,2006933910,2015,2015,2020,2015,1285
|
|
20240119,122000,2004344620,2015,2015,2020,2015,9
|
|
20240119,121900,2004326465,2020,2015,2020,2015,503
|
|
20240119,121800,2003312415,2015,2015,2020,2015,116
|
|
20240119,121700,2003078120,2015,2020,2020,2015,2675
|
|
20240119,121600,1997685495,2015,2015,2020,2015,84
|
|
20240119,121500,1997516045,2020,2015,2020,2015,1591
|
|
20240119,121400,1994310075,2015,2020,2020,2010,2013
|
|
20240119,121300,1990253845,2020,2015,2020,2015,1820
|
|
20240119,121200,1986586465,2015,2015,2015,2010,3120
|
|
20240119,121100,1980308770,2010,2020,2025,2010,53537
|
|
20240119,121000,1872296475,2020,2025,2025,2020,316
|
|
20240119,120900,1871658075,2025,2020,2025,2020,8634
|
|
20240119,120800,1854217235,2020,2025,2025,2020,605
|
|
20240119,120700,1852995110,2025,2020,2025,2020,1501
|
|
20240119,120600,1849963050,2020,2025,2025,2020,4582
|
|
20240119,120500,1840707135,2025,2025,2025,2020,1253
|
|
20240119,120400,1838174810,2020,2025,2025,2020,2843
|
|
20240119,120300,1832430275,2025,2025,2025,2020,586
|
|
20240119,120200,1831244050,2025,2020,2025,2020,7565
|
|
20240119,120100,1815952835,2025,2025,2025,2020,60
|
|
20240119,120000,1815831600,2020,2020,2025,2020,1710
|
|
20240119,115900,1812374895,2025,2020,2025,2020,1552
|
|
20240119,115800,1809237095,2025,2020,2025,2020,596
|
|
20240119,115700,1808031875,2020,2025,2025,2020,1137
|
|
20240119,115600,1805729490,2025,2020,2025,2020,57
|
|
20240119,115500,1805614315,2020,2025,2025,2020,3128
|
|
20240119,115400,1799293155,2025,2020,2025,2020,501
|
|
20240119,115300,1798278635,2025,2025,2025,2025,163
|
|
20240119,115200,1797948560,2025,2025,2025,2020,925
|
|
20240119,115100,1796077850,2020,2025,2025,2020,1878
|
|
20240119,115000,1792275260,2025,2020,2025,2020,1448
|
|
20240119,114900,1789345125,2020,2025,2025,2020,1846
|
|
20240119,114800,1785616145,2025,2025,2025,2025,496
|
|
20240119,114700,1784611745,2020,2020,2025,2020,1767
|
|
20240119,114600,1781042395,2020,2025,2025,2020,3890
|
|
20240119,114500,1773184520,2025,2025,2025,2025,1042
|
|
20240119,114400,1771074470,2020,2020,2025,2020,2803
|
|
20240119,114300,1765412400,2025,2025,2025,2020,1770
|
|
20240119,114200,1761836905,2020,2020,2020,2020,3431
|
|
20240119,114100,1754906285,2020,2025,2025,2020,532
|
|
20240119,114000,1753829495,2025,2020,2025,2020,551
|
|
20240119,113900,1752713730,2025,2025,2025,2020,605
|
|
20240119,113800,1751488615,2025,2025,2025,2020,2164
|
|
20240119,113700,1747117255,2025,2025,2025,2020,141
|
|
20240119,113600,1746832385,2020,2025,2025,2020,16033
|
|
20240119,113500,1714439975,2025,2025,2025,2020,916
|
|
20240119,113400,1712585580,2020,2025,2025,2020,2526
|
|
20240119,113300,1707470435,2025,2025,2025,2020,3143
|
|
20240119,113200,1701116010,2020,2020,2025,2020,2250
|
|
20240119,113100,1696569805,2020,2025,2025,2020,5154
|
|
20240119,113000,1686132975,2025,2025,2025,2020,277
|
|
20240119,112900,1685573375,2020,2020,2025,2020,347
|
|
20240119,112800,1684872430,2020,2025,2025,2020,4499
|
|
20240119,112700,1675784290,2025,2025,2025,2020,1621
|
|
20240119,112600,1672505375,2020,2020,2025,2020,4405
|
|
20240119,112500,1663587765,2025,2025,2025,2020,7109
|
|
20240119,112400,1649216380,2025,2025,2025,2020,754
|
|
20240119,112300,1647690175,2025,2025,2025,2020,1248
|
|
20240119,112200,1645163030,2025,2025,2025,2020,8873
|
|
20240119,112100,1627219985,2025,2025,2030,2025,47
|
|
20240119,112000,1627124760,2025,2020,2030,2020,9250
|
|
20240119,111900,1608395065,2020,2025,2025,2020,4910
|
|
20240119,111800,1598462765,2025,2025,2025,2020,809
|
|
20240119,111700,1596827540,2025,2025,2025,2020,187
|
|
20240119,111600,1596449430,2025,2020,2025,2020,1074
|
|
20240119,111500,1594275935,2025,2025,2025,2020,3004
|
|
20240119,111400,1588199290,2025,2025,2025,2020,3922
|
|
20240119,111300,1580274260,2020,2025,2025,2020,1394
|
|
20240119,111200,1577453410,2025,2020,2025,2020,1434
|
|
20240119,111100,1574550185,2020,2025,2025,2020,1214
|
|
20240119,111000,1572091935,2025,2025,2025,2020,1042
|
|
20240119,110900,1569986945,2025,2025,2030,2025,2033
|
|
20240119,110800,1565869950,2025,2030,2030,2020,818
|
|
20240119,110700,1564212925,2030,2025,2030,2025,19
|
|
20240119,110600,1564174445,2025,2030,2030,2025,2304
|
|
20240119,110500,1559508545,2025,2025,2025,2020,7020
|
|
20240119,110400,1545296045,2025,2025,2030,2020,5428
|
|
20240119,110300,1534303360,2030,2025,2030,2025,315
|
|
20240119,110200,1533665180,2025,2030,2030,2025,1075
|
|
20240119,110100,1531487030,2030,2030,2030,2030,146
|
|
20240119,110000,1531190650,2030,2030,2030,2030,442
|
|
20240119,105900,1530293390,2030,2025,2030,2025,201
|
|
20240119,105800,1529886360,2025,2025,2025,2020,3551
|
|
20240119,105700,1522700585,2025,2025,2025,2025,4119
|
|
20240119,105600,1514359610,2025,2025,2025,2025,3390
|
|
20240119,105500,1507494860,2020,2025,2030,2020,23251
|
|
20240119,105400,1460511540,2030,2035,2035,2025,50551
|
|
20240119,105300,1358002520,2035,2030,2035,2030,611
|
|
20240119,105200,1356759185,2035,2035,2035,2035,798
|
|
20240119,105100,1355135255,2035,2040,2040,2035,22492
|
|
20240119,105000,1309363825,2040,2040,2040,2035,2178
|
|
20240119,104900,1304930915,2040,2035,2040,2035,955
|
|
20240119,104800,1302984980,2035,2035,2040,2035,913
|
|
20240119,104700,1301126520,2035,2040,2040,2035,1288
|
|
20240119,104600,1298504000,2040,2040,2040,2040,74
|
|
20240119,104500,1298353040,2040,2045,2045,2040,6269
|
|
20240119,104400,1285564030,2045,2040,2045,2040,773
|
|
20240119,104300,1283985305,2040,2035,2040,2035,10503
|
|
20240119,104200,1262561480,2035,2035,2040,2035,3060
|
|
20240119,104100,1256334080,2035,2035,2040,2035,2701
|
|
20240119,104000,1250828840,2040,2040,2040,2040,87
|
|
20240119,103900,1250651360,2040,2040,2040,2035,27
|
|
20240119,103800,1250596285,2040,2040,2040,2040,6462
|
|
20240119,103700,1237413805,2045,2040,2045,2040,5529
|
|
20240119,103600,1226126500,2040,2040,2040,2040,1504
|
|
20240119,103500,1223058340,2040,2040,2040,2040,7625
|
|
20240119,103400,1207503340,2040,2035,2040,2035,7574
|
|
20240119,103300,1192090195,2040,2040,2040,2035,1330
|
|
20240119,103200,1189378025,2040,2040,2045,2035,10137
|
|
20240119,103100,1168698555,2040,2040,2045,2040,1168
|
|
20240119,103000,1166315060,2045,2040,2045,2040,3695
|
|
20240119,102900,1158776315,2045,2045,2045,2045,112
|
|
20240119,102800,1158547275,2040,2045,2045,2040,516
|
|
20240119,102700,1157494320,2045,2045,2045,2040,11106
|
|
20240119,102600,1134837575,2040,2045,2045,2040,1540
|
|
20240119,102500,1131694285,2045,2040,2045,2040,331
|
|
20240119,102400,1131018400,2045,2045,2045,2040,769
|
|
20240119,102300,1129447840,2045,2045,2045,2040,1777
|
|
20240119,102200,1125816980,2045,2045,2045,2040,1014
|
|
20240119,102100,1123748360,2045,2045,2045,2040,1732
|
|
20240119,102000,1120215050,2045,2040,2045,2040,12958
|
|
20240119,101900,1093780470,2035,2035,2040,2035,1746
|
|
20240119,101800,1090227345,2040,2040,2045,2035,2024
|
|
20240119,101700,1086100710,2040,2040,2045,2040,1866
|
|
20240119,101600,1082292795,2040,2045,2045,2040,5115
|
|
20240119,101500,1071844915,2040,2045,2045,2040,409
|
|
20240119,101400,1071008515,2045,2040,2045,2040,7788
|
|
20240119,101300,1055120250,2045,2045,2045,2040,335
|
|
20240119,101200,1054435630,2045,2045,2045,2040,1548
|
|
20240119,101100,1051275165,2040,2040,2045,2035,1237
|
|
20240119,101000,1048752905,2045,2045,2045,2040,470
|
|
20240119,100900,1047792255,2040,2040,2045,2040,3708
|
|
20240119,100800,1040227880,2040,2045,2045,2040,767
|
|
20240119,100700,1038661915,2045,2045,2045,2040,1225
|
|
20240119,100600,1036157060,2045,2040,2045,2040,3396
|
|
20240119,100500,1029228640,2045,2045,2045,2040,1545
|
|
20240119,100400,1026070265,2045,2045,2050,2040,10971
|
|
20240119,100300,1003640050,2045,2045,2045,2040,5634
|
|
20240119,100200,992118525,2045,2045,2045,2040,173
|
|
20240119,100100,991764795,2045,2045,2045,2040,966
|
|
20240119,100000,989789825,2045,2035,2045,2035,7098
|
|
20240119,095900,975309695,2035,2040,2040,2035,2166
|
|
20240119,095800,970895160,2040,2040,2040,2035,2775
|
|
20240119,095700,965241500,2040,2040,2045,2040,3171
|
|
20240119,095600,958771620,2040,2040,2040,2040,2186
|
|
20240119,095500,954312180,2045,2045,2045,2035,1068
|
|
20240119,095400,952128540,2035,2035,2045,2035,2022
|
|
20240119,095300,948008750,2045,2040,2045,2040,4283
|
|
20240119,095200,939251340,2045,2045,2045,2035,21613
|
|
20240119,095100,895207060,2045,2045,2045,2040,3398
|
|
20240119,095000,888263495,2040,2045,2050,2040,5613
|
|
20240119,094900,876782395,2050,2045,2050,2045,11623
|
|
20240119,094800,852955700,2050,2045,2050,2045,4545
|
|
20240119,094700,843655915,2045,2045,2050,2045,4652
|
|
20240119,094600,834142545,2045,2045,2050,2045,1270
|
|
20240119,094500,831539880,2050,2050,2050,2045,2090
|
|
20240119,094400,827265485,2050,2045,2050,2040,8609
|
|
20240119,094300,809659770,2040,2050,2050,2040,2837
|
|
20240119,094200,803856275,2050,2045,2050,2045,17113
|
|
20240119,094100,768845185,2045,2045,2045,2040,7115
|
|
20240119,094000,754295135,2045,2040,2045,2040,3333
|
|
20240119,093900,747484775,2045,2045,2045,2040,2279
|
|
20240119,093800,742824720,2045,2045,2045,2040,1186
|
|
20240119,093700,740400050,2045,2045,2045,2040,7256
|
|
20240119,093600,725579500,2045,2045,2045,2040,1825
|
|
20240119,093500,721852660,2045,2040,2045,2040,311
|
|
20240119,093400,721217915,2040,2045,2045,2040,2663
|
|
20240119,093300,715777005,2045,2040,2045,2035,2252
|
|
20240119,093200,711180330,2040,2045,2045,2035,11703
|
|
20240119,093100,687325485,2045,2045,2045,2040,147
|
|
20240119,093000,687025240,2045,2040,2045,2040,2220
|
|
20240119,092900,682493375,2040,2040,2040,2035,16264
|
|
20240119,092800,649348440,2035,2035,2040,2035,1576
|
|
20240119,092700,646139955,2040,2040,2040,2035,6241
|
|
20240119,092600,633437835,2035,2035,2040,2035,7751
|
|
20240119,092500,617651685,2035,2040,2040,2035,1258
|
|
20240119,092400,615087055,2040,2040,2040,2035,2930
|
|
20240119,092300,609114865,2040,2040,2040,2035,4362
|
|
20240119,092200,600233470,2040,2045,2045,2035,11064
|
|
20240119,092100,577712215,2040,2040,2045,2040,3983
|
|
20240119,092000,569586065,2045,2045,2045,2040,1633
|
|
20240119,091900,566246600,2045,2050,2050,2045,18211
|
|
20240119,091800,528993755,2050,2045,2050,2045,1710
|
|
20240119,091700,525488335,2045,2045,2050,2045,810
|
|
20240119,091600,523831325,2050,2045,2050,2045,14449
|
|
20240119,091500,494279220,2045,2040,2045,2040,11603
|
|
20240119,091400,470554605,2040,2035,2045,2035,16144
|
|
20240119,091300,437629675,2040,2040,2040,2030,10935
|
|
20240119,091200,415384535,2040,2040,2040,2035,2628
|
|
20240119,091100,410029200,2040,2045,2045,2035,4749
|
|
20240119,091000,400342790,2045,2045,2045,2040,9560
|
|
20240119,090900,380839610,2035,2050,2050,2035,12455
|
|
20240119,090800,355437450,2050,2050,2050,2045,4759
|
|
20240119,090700,345687050,2050,2040,2050,2035,25198
|
|
20240119,090600,294107875,2045,2050,2050,2040,7147
|
|
20240119,090500,279508260,2050,2045,2050,2040,29975
|
|
20240119,090400,218125485,2045,2050,2050,2040,8531
|
|
20240119,090300,200688400,2050,2050,2060,2040,21443
|
|
20240119,090200,156715070,2055,2040,2060,2035,52202
|
|
20240119,090100,49860175,2040,2040,2040,2035,3510
|
|
20240119,090000,42705095,2040,2030,2045,2030,20986
|