590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,184600,9044288618,2145,2145,2145,2145,0
|
|
20241205,184500,9044288618,2145,2145,2145,2145,0
|
|
20241205,184400,9044288618,2145,2145,2145,2145,0
|
|
20241205,184300,9044288618,2145,2145,2145,2145,0
|
|
20241205,184200,9044288618,2145,2145,2145,2145,0
|
|
20241205,184100,9044288618,2145,2145,2145,2145,0
|
|
20241205,184000,9044288618,2145,2145,2145,2145,0
|
|
20241205,183900,9044288618,2145,2145,2145,2145,0
|
|
20241205,183800,9044288618,2145,2145,2145,2145,0
|
|
20241205,183700,9044288618,2145,2145,2145,2145,0
|
|
20241205,183600,9044288618,2145,2145,2145,2145,0
|
|
20241205,183500,9044288618,2145,2145,2145,2145,0
|
|
20241205,183400,9044288618,2145,2145,2145,2145,0
|
|
20241205,183300,9044288618,2145,2145,2145,2145,0
|
|
20241205,183200,9044288618,2145,2145,2145,2145,0
|
|
20241205,183100,9044288618,2145,2145,2145,2145,0
|
|
20241205,183000,9044288618,2145,2145,2145,2145,0
|
|
20241205,182900,9044288618,2145,2145,2145,2145,0
|
|
20241205,182800,9044288618,2145,2145,2145,2145,0
|
|
20241205,182700,9044288618,2145,2145,2145,2145,0
|
|
20241205,182600,9044288618,2145,2145,2145,2145,0
|
|
20241205,182500,9044288618,2145,2145,2145,2145,0
|
|
20241205,182400,9044288618,2145,2145,2145,2145,0
|
|
20241205,182300,9044288618,2145,2145,2145,2145,0
|
|
20241205,182200,9044288618,2145,2145,2145,2145,0
|
|
20241205,182100,9044288618,2145,2145,2145,2145,0
|
|
20241205,182000,9044288618,2145,2145,2145,2145,0
|
|
20241205,181900,9044288618,2145,2145,2145,2145,0
|
|
20241205,181800,9044288618,2145,2145,2145,2145,0
|
|
20241205,181700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,181600,9044288618,2145,2145,2145,2145,0
|
|
20241205,181500,9044288618,2145,2145,2145,2145,0
|
|
20241205,181400,9044288618,2145,2145,2145,2145,0
|
|
20241205,181300,9044288618,2145,2145,2145,2145,0
|
|
20241205,181200,9044288618,2145,2145,2145,2145,0
|
|
20241205,181100,9044288618,2145,2145,2145,2145,0
|
|
20241205,181000,9044288618,2145,2145,2145,2145,0
|
|
20241205,180900,9044288618,2145,2145,2145,2145,0
|
|
20241205,180800,9044288618,2145,2145,2145,2145,0
|
|
20241205,180700,9044288618,2145,2145,2145,2145,0
|
|
20241205,180600,9044288618,2145,2145,2145,2145,0
|
|
20241205,180500,9044288618,2145,2145,2145,2145,0
|
|
20241205,180400,9044288618,2145,2145,2145,2145,0
|
|
20241205,180300,9044288618,2145,2145,2145,2145,0
|
|
20241205,180200,9044288618,2145,2145,2145,2145,0
|
|
20241205,180100,9044288618,2145,2145,2145,2145,0
|
|
20241205,180000,9044288618,2145,2145,2145,2145,0
|
|
20241205,175900,9044288618,2145,2145,2145,2145,0
|
|
20241205,175800,9044288618,2145,2145,2145,2145,0
|
|
20241205,175700,9044288618,2145,2145,2145,2145,0
|
|
20241205,175600,9044288618,2145,2145,2145,2145,0
|
|
20241205,175500,9044288618,2145,2145,2145,2145,0
|
|
20241205,175400,9044288618,2145,2145,2145,2145,0
|
|
20241205,175300,9044288618,2145,2145,2145,2145,0
|
|
20241205,175200,9044288618,2145,2145,2145,2145,0
|
|
20241205,175100,9044288618,2145,2145,2145,2145,0
|
|
20241205,175000,9044288618,2145,2145,2145,2145,0
|
|
20241205,174900,9044288618,2145,2145,2145,2145,0
|
|
20241205,174800,9044288618,2145,2145,2145,2145,0
|
|
20241205,174700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,174600,9044288618,2145,2145,2145,2145,0
|
|
20241205,174500,9044288618,2145,2145,2145,2145,0
|
|
20241205,174400,9044288618,2145,2145,2145,2145,0
|
|
20241205,174300,9044288618,2145,2145,2145,2145,0
|
|
20241205,174200,9044288618,2145,2145,2145,2145,0
|
|
20241205,174100,9044288618,2145,2145,2145,2145,0
|
|
20241205,174000,9044288618,2145,2145,2145,2145,0
|
|
20241205,173900,9044288618,2145,2145,2145,2145,0
|
|
20241205,173800,9044288618,2145,2145,2145,2145,0
|
|
20241205,173700,9044288618,2145,2145,2145,2145,0
|
|
20241205,173600,9044288618,2145,2145,2145,2145,0
|
|
20241205,173500,9044288618,2145,2145,2145,2145,0
|
|
20241205,173400,9044288618,2145,2145,2145,2145,0
|
|
20241205,173300,9044288618,2145,2145,2145,2145,0
|
|
20241205,173200,9044288618,2145,2145,2145,2145,0
|
|
20241205,173100,9044288618,2145,2145,2145,2145,0
|
|
20241205,173000,9044288618,2145,2145,2145,2145,0
|
|
20241205,172900,9044288618,2145,2145,2145,2145,0
|
|
20241205,172800,9044288618,2145,2145,2145,2145,0
|
|
20241205,172700,9044288618,2145,2145,2145,2145,0
|
|
20241205,172600,9044288618,2145,2145,2145,2145,0
|
|
20241205,172500,9044288618,2145,2145,2145,2145,0
|
|
20241205,172400,9044288618,2145,2145,2145,2145,0
|
|
20241205,172300,9044288618,2145,2145,2145,2145,0
|
|
20241205,172200,9044288618,2145,2145,2145,2145,0
|
|
20241205,172100,9044288618,2145,2145,2145,2145,0
|
|
20241205,172000,9044288618,2145,2145,2145,2145,0
|
|
20241205,171900,9044288618,2145,2145,2145,2145,0
|
|
20241205,171800,9044288618,2145,2145,2145,2145,0
|
|
20241205,171700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,171600,9044288618,2145,2145,2145,2145,0
|
|
20241205,171500,9044288618,2145,2145,2145,2145,0
|
|
20241205,171400,9044288618,2145,2145,2145,2145,0
|
|
20241205,171300,9044288618,2145,2145,2145,2145,0
|
|
20241205,171200,9044288618,2145,2145,2145,2145,0
|
|
20241205,171100,9044288618,2145,2145,2145,2145,0
|
|
20241205,171000,9044288618,2145,2145,2145,2145,0
|
|
20241205,170900,9044288618,2145,2145,2145,2145,0
|
|
20241205,170800,9044288618,2145,2145,2145,2145,0
|
|
20241205,170700,9044288618,2145,2145,2145,2145,0
|
|
20241205,170600,9044288618,2145,2145,2145,2145,0
|
|
20241205,170500,9044288618,2145,2145,2145,2145,0
|
|
20241205,170400,9044288618,2145,2145,2145,2145,0
|
|
20241205,170300,9044288618,2145,2145,2145,2145,0
|
|
20241205,170200,9044288618,2145,2145,2145,2145,0
|
|
20241205,170100,9044288618,2145,2145,2145,2145,0
|
|
20241205,170000,9044288618,2145,2145,2145,2145,0
|
|
20241205,165900,9044288618,2145,2145,2145,2145,0
|
|
20241205,165800,9044288618,2145,2145,2145,2145,0
|
|
20241205,165700,9044288618,2145,2145,2145,2145,0
|
|
20241205,165600,9044288618,2145,2145,2145,2145,0
|
|
20241205,165500,9044288618,2145,2145,2145,2145,0
|
|
20241205,165400,9044288618,2145,2145,2145,2145,0
|
|
20241205,165300,9044288618,2145,2145,2145,2145,0
|
|
20241205,165200,9044288618,2145,2145,2145,2145,0
|
|
20241205,165100,9044288618,2145,2145,2145,2145,0
|
|
20241205,165000,9044288618,2145,2145,2145,2145,0
|
|
20241205,164900,9044288618,2145,2145,2145,2145,0
|
|
20241205,164800,9044288618,2145,2145,2145,2145,0
|
|
20241205,164700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,164600,9044288618,2145,2145,2145,2145,0
|
|
20241205,164500,9044288618,2145,2145,2145,2145,0
|
|
20241205,164400,9044288618,2145,2145,2145,2145,0
|
|
20241205,164300,9044288618,2145,2145,2145,2145,0
|
|
20241205,164200,9044288618,2145,2145,2145,2145,0
|
|
20241205,164100,9044288618,2145,2145,2145,2145,0
|
|
20241205,164000,9044288618,2145,2145,2145,2145,0
|
|
20241205,163900,9044288618,2145,2145,2145,2145,0
|
|
20241205,163800,9044288618,2145,2145,2145,2145,0
|
|
20241205,163700,9044288618,2145,2145,2145,2145,0
|
|
20241205,163600,9044288618,2145,2145,2145,2145,0
|
|
20241205,163500,9044288618,2145,2145,2145,2145,0
|
|
20241205,163400,9044288618,2145,2145,2145,2145,0
|
|
20241205,163300,9044288618,2145,2145,2145,2145,0
|
|
20241205,163200,9044288618,2145,2145,2145,2145,0
|
|
20241205,163100,9044288618,2145,2145,2145,2145,0
|
|
20241205,163000,9044288618,2145,2145,2145,2145,0
|
|
20241205,162900,9044288618,2145,2145,2145,2145,0
|
|
20241205,162800,9044288618,2145,2145,2145,2145,0
|
|
20241205,162700,9044288618,2145,2145,2145,2145,0
|
|
20241205,162600,9044288618,2145,2145,2145,2145,0
|
|
20241205,162500,9044288618,2145,2145,2145,2145,0
|
|
20241205,162400,9044288618,2145,2145,2145,2145,0
|
|
20241205,162300,9044288618,2145,2145,2145,2145,0
|
|
20241205,162200,9044288618,2145,2145,2145,2145,0
|
|
20241205,162100,9044288618,2145,2145,2145,2145,0
|
|
20241205,162000,9044288618,2145,2145,2145,2145,0
|
|
20241205,161900,9044288618,2145,2145,2145,2145,0
|
|
20241205,161800,9044288618,2145,2145,2145,2145,0
|
|
20241205,161700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,161600,9044288618,2145,2145,2145,2145,0
|
|
20241205,161500,9044288618,2145,2145,2145,2145,0
|
|
20241205,161400,9044288618,2145,2145,2145,2145,0
|
|
20241205,161300,9044288618,2145,2145,2145,2145,0
|
|
20241205,161200,9044288618,2145,2145,2145,2145,0
|
|
20241205,161100,9044288618,2145,2145,2145,2145,0
|
|
20241205,161000,9044288618,2145,2145,2145,2145,0
|
|
20241205,160900,9044288618,2145,2145,2145,2145,0
|
|
20241205,160800,9044288618,2145,2145,2145,2145,0
|
|
20241205,160700,9044288618,2145,2145,2145,2145,0
|
|
20241205,160600,9044288618,2145,2145,2145,2145,0
|
|
20241205,160500,9044288618,2145,2145,2145,2145,0
|
|
20241205,160400,9044288618,2145,2145,2145,2145,0
|
|
20241205,160300,9044288618,2145,2145,2145,2145,0
|
|
20241205,160200,9044288618,2145,2145,2145,2145,0
|
|
20241205,160100,9044288618,2145,2145,2145,2145,0
|
|
20241205,160000,9044288618,2145,2145,2145,2145,0
|
|
20241205,155900,9044288618,2145,2145,2145,2145,0
|
|
20241205,155800,9044288618,2145,2145,2145,2145,0
|
|
20241205,155700,9044288618,2145,2145,2145,2145,0
|
|
20241205,155600,9044288618,2145,2145,2145,2145,0
|
|
20241205,155500,9044288618,2145,2145,2145,2145,0
|
|
20241205,155400,9044288618,2145,2145,2145,2145,0
|
|
20241205,155300,9044288618,2145,2145,2145,2145,0
|
|
20241205,155200,9044288618,2145,2145,2145,2145,0
|
|
20241205,155100,9044288618,2145,2145,2145,2145,0
|
|
20241205,155000,9044288618,2145,2145,2145,2145,0
|
|
20241205,154900,9044288618,2145,2145,2145,2145,0
|
|
20241205,154800,9044288618,2145,2145,2145,2145,0
|
|
20241205,154700,9044288618,2145,2145,2145,2145,240271
|
|
20241205,154600,9044288618,2145,2145,2145,2145,0
|
|
20241205,154500,9044288618,2145,2145,2145,2145,0
|
|
20241205,154400,9044288618,2145,2145,2145,2145,0
|
|
20241205,154300,9044288618,2145,2145,2145,2145,0
|
|
20241205,154200,9044288618,2145,2145,2145,2145,0
|
|
20241205,154100,9044288618,2145,2145,2145,2145,0
|
|
20241205,154000,9044288618,2145,2145,2145,2145,0
|
|
20241205,153900,9044288618,2145,2145,2145,2145,0
|
|
20241205,153800,9044288618,2145,2145,2145,2145,0
|
|
20241205,153700,9044288618,2145,2145,2145,2145,0
|
|
20241205,153600,9044288618,2145,2145,2145,2145,0
|
|
20241205,153500,9044288618,2145,2145,2145,2145,0
|
|
20241205,153400,9044288618,2145,2145,2145,2145,0
|
|
20241205,153300,9044288618,2145,2145,2145,2145,0
|
|
20241205,153200,9044288618,2145,2145,2145,2145,240271
|
|
20241205,153100,8528907323,2050,2050,2050,2050,0
|
|
20241205,153000,8528907323,2050,2050,2050,2050,0
|
|
20241205,152900,8528907323,2050,2050,2050,2050,0
|
|
20241205,152800,8528907323,2050,2050,2050,2050,0
|
|
20241205,152700,8528907323,2050,2050,2050,2050,0
|
|
20241205,152600,8528907323,2050,2050,2050,2050,0
|
|
20241205,152500,8528907323,2050,2050,2050,2050,0
|
|
20241205,152400,8528907323,2050,2050,2050,2050,0
|
|
20241205,152300,8528907323,2050,2050,2050,2050,0
|
|
20241205,152200,8528907323,2050,2050,2050,2050,0
|
|
20241205,152100,8528907323,2050,2050,2050,2050,0
|
|
20241205,152000,8528907323,2050,2050,2050,2050,0
|
|
20241205,151900,8528907323,2050,2030,2055,2025,42837
|
|
20241205,151800,8441419313,2045,2025,2050,2025,18686
|
|
20241205,151700,8403477768,2025,2025,2035,2025,31943
|
|
20241205,151600,8338688013,2025,2040,2045,2020,48020
|
|
20241205,151500,8241046213,2040,2040,2040,2035,7270
|
|
20241205,151400,8226224158,2040,2040,2045,2040,3897
|
|
20241205,151300,8218271778,2045,2040,2045,2040,2764
|
|
20241205,151200,8212629318,2040,2045,2045,2040,1837
|
|
20241205,151100,8208878153,2040,2045,2045,2035,8383
|
|
20241205,151000,8191768368,2045,2050,2055,2045,5519
|
|
20241205,150900,8180459368,2050,2050,2055,2045,5827
|
|
20241205,150800,8168514288,2045,2045,2050,2045,8212
|
|
20241205,150700,8151720543,2040,2040,2050,2040,16961
|
|
20241205,150600,8117039543,2040,2035,2040,2020,30214
|
|
20241205,150500,8055768308,2035,2045,2045,2035,15361
|
|
20241205,150400,8024456773,2050,2050,2050,2045,3328
|
|
20241205,150300,8017634503,2045,2040,2045,2035,7455
|
|
20241205,150200,8002428648,2040,2045,2045,2035,8777
|
|
20241205,150100,7984530173,2055,2045,2055,2040,15046
|
|
20241205,150000,7953807603,2050,2060,2060,2040,12578
|
|
20241205,145900,7928071913,2060,2055,2060,2050,5698
|
|
20241205,145800,7916382928,2055,2070,2070,2055,12715
|
|
20241205,145700,7890129483,2065,2075,2075,2055,31905
|
|
20241205,145600,7824205173,2075,2075,2080,2045,82589
|
|
20241205,145500,7653792953,2065,2045,2085,2040,34274
|
|
20241205,145400,7582942908,2055,2050,2055,2050,2500
|
|
20241205,145300,7577810373,2040,2050,2050,2035,11345
|
|
20241205,145200,7554703508,2040,2045,2050,2040,8756
|
|
20241205,145100,7536822458,2045,2050,2050,2045,17404
|
|
20241205,145000,7501221258,2045,2045,2055,2045,6508
|
|
20241205,144900,7487883238,2040,2055,2065,2040,18141
|
|
20241205,144800,7450737033,2055,2075,2100,2055,58748
|
|
20241205,144700,7328223143,2095,2065,2095,2050,145972
|
|
20241205,144600,7024675538,2050,2045,2080,2035,61871
|
|
20241205,144500,6896836423,2050,2050,2070,2045,15685
|
|
20241205,144400,6864452868,2070,2030,2070,2020,37296
|
|
20241205,144300,6787873853,2020,2015,2020,2015,2426
|
|
20241205,144200,6782975978,2020,2015,2020,2015,7926
|
|
20241205,144100,6767002088,2015,2015,2020,2015,6537
|
|
20241205,144000,6753819153,2020,2020,2020,2015,2879
|
|
20241205,143900,6748006893,2020,2025,2025,2020,5971
|
|
20241205,143800,6735931428,2030,2030,2030,2030,1205
|
|
20241205,143700,6733485278,2040,2035,2040,2030,2917
|
|
20241205,143600,6727548768,2030,2030,2030,2030,1647
|
|
20241205,143500,6724205358,2020,2020,2020,2020,1510
|
|
20241205,143400,6721155158,2025,2025,2025,2020,3747
|
|
20241205,143300,6713569793,2025,2015,2025,2015,1299
|
|
20241205,143200,6710946008,2025,2020,2025,2015,6512
|
|
20241205,143100,6697808173,2020,2015,2020,2015,3899
|
|
20241205,143000,6689935898,2015,2015,2025,2015,2076
|
|
20241205,142900,6685747758,2015,2025,2025,2010,3949
|
|
20241205,142800,6677791703,2025,2020,2025,2015,1172
|
|
20241205,142700,6675424268,2020,2015,2020,2015,1460
|
|
20241205,142600,6672475578,2020,2020,2020,2015,2252
|
|
20241205,142500,6667936538,2015,2015,2015,2015,100
|
|
20241205,142400,6667735038,2015,2015,2015,2010,6837
|
|
20241205,142300,6653973213,2020,2020,2025,2020,669
|
|
20241205,142200,6652621828,2030,2020,2030,2015,5565
|
|
20241205,142100,6641344083,2020,2025,2025,2015,22523
|
|
20241205,142000,6595875268,2025,2030,2030,2025,803
|
|
20241205,141900,6594249083,2025,2030,2030,2025,5865
|
|
20241205,141800,6582343433,2035,2040,2040,2030,4513
|
|
20241205,141700,6573157483,2040,2045,2045,2035,14009
|
|
20241205,141600,6544598688,2045,2045,2045,2045,488
|
|
20241205,141500,6543600728,2045,2045,2045,2045,3415
|
|
20241205,141400,6536617053,2050,2050,2050,2050,35
|
|
20241205,141300,6536545303,2045,2045,2045,2045,0
|
|
20241205,141200,6536545303,2045,2045,2045,2045,438
|
|
20241205,141100,6535649593,2045,2050,2055,2045,5867
|
|
20241205,141000,6523650163,2050,2050,2050,2050,1550
|
|
20241205,140900,6520472663,2065,2055,2065,2055,15
|
|
20241205,140800,6520441808,2055,2055,2055,2050,3565
|
|
20241205,140700,6513133053,2060,2060,2060,2060,1
|
|
20241205,140600,6513130993,2055,2050,2055,2050,1507
|
|
20241205,140500,6510041143,2045,2045,2045,2045,0
|
|
20241205,140400,6510041143,2045,2050,2055,2045,1214
|
|
20241205,140300,6507551883,2050,2050,2050,2050,170
|
|
20241205,140200,6507203383,2050,2065,2065,2050,3520
|
|
20241205,140100,6499985883,2050,2050,2065,2050,5701
|
|
20241205,140000,6488280488,2065,2065,2070,2055,5606
|
|
20241205,135900,6476724453,2065,2065,2065,2050,2984
|
|
20241205,135800,6470585823,2060,2060,2060,2050,2888
|
|
20241205,135700,6464652048,2060,2065,2075,2060,12783
|
|
20241205,135600,6438196843,2065,2060,2065,2060,2611
|
|
20241205,135500,6432815138,2060,2060,2060,2060,0
|
|
20241205,135400,6432815138,2060,2055,2060,2055,6
|
|
20241205,135300,6432802783,2055,2060,2060,2055,850
|
|
20241205,135200,6431052533,2060,2060,2060,2060,271
|
|
20241205,135100,6430494273,2060,2055,2060,2055,314
|
|
20241205,135000,6429848953,2055,2050,2055,2050,11
|
|
20241205,134900,6429826353,2060,2060,2060,2060,0
|
|
20241205,134800,6429826353,2060,2060,2065,2060,123
|
|
20241205,134700,6429572963,2060,2060,2060,2060,519
|
|
20241205,134600,6428503823,2060,2060,2060,2060,5652
|
|
20241205,134500,6416860703,2050,2050,2050,2050,2635
|
|
20241205,134400,6411458953,2050,2050,2050,2050,161
|
|
20241205,134300,6411128903,2045,2055,2055,2045,15978
|
|
20241205,134200,6378338473,2060,2065,2065,2060,1502
|
|
20241205,134100,6375240728,2065,2065,2065,2060,59
|
|
20241205,134000,6375119173,2060,2060,2060,2060,444
|
|
20241205,133900,6374204533,2055,2055,2055,2055,0
|
|
20241205,133800,6374204533,2055,2055,2060,2055,1366
|
|
20241205,133700,6371392403,2055,2055,2055,2050,3668
|
|
20241205,133600,6363859663,2055,2055,2055,2055,102
|
|
20241205,133500,6363650053,2055,2060,2060,2055,5917
|
|
20241205,133400,6351461533,2060,2060,2060,2060,17
|
|
20241205,133300,6351426513,2060,2060,2060,2050,4353
|
|
20241205,133200,6342493578,2050,2050,2050,2050,278
|
|
20241205,133100,6341923678,2055,2050,2055,2050,3547
|
|
20241205,133000,6334634653,2050,2050,2050,2050,986
|
|
20241205,132900,6332613353,2045,2050,2050,2045,2292
|
|
20241205,132800,6327923713,2045,2045,2045,2045,531
|
|
20241205,132700,6326837818,2045,2050,2050,2045,276
|
|
20241205,132600,6326273268,2045,2050,2050,2045,687
|
|
20241205,132500,6324866048,2050,2050,2055,2045,1946
|
|
20241205,132400,6320877468,2045,2045,2045,2045,4964
|
|
20241205,132300,6310726088,2040,2050,2050,2040,4591
|
|
20241205,132200,6301360438,2040,2040,2040,2040,500
|
|
20241205,132100,6300340438,2040,2050,2050,2035,3202
|
|
20241205,132000,6293808398,2030,2030,2055,2030,2071
|
|
20241205,131900,6289584533,2030,2040,2040,2030,91
|
|
20241205,131800,6289399303,2040,2040,2040,2030,1303
|
|
20241205,131700,6286754183,2040,2030,2040,2030,5249
|
|
20241205,131600,6276046703,2040,2035,2040,2030,2002
|
|
20241205,131500,6271981703,2035,2040,2040,2035,1006
|
|
20241205,131400,6269930693,2040,2040,2040,2040,2212
|
|
20241205,131300,6265418213,2030,2030,2030,2030,435
|
|
20241205,131200,6264535163,2035,2035,2035,2030,4364
|
|
20241205,131100,6255669358,2035,2035,2035,2035,114
|
|
20241205,131000,6255437368,2035,2040,2040,2035,2000
|
|
20241205,130900,6251364373,2045,2040,2045,2040,636
|
|
20241205,130800,6250066878,2045,2050,2050,2045,2813
|
|
20241205,130700,6244308293,2045,2045,2045,2045,254
|
|
20241205,130600,6243788863,2040,2035,2040,2035,368
|
|
20241205,130500,6243038443,2040,2035,2040,2035,1677
|
|
20241205,130400,6239623748,2040,2040,2040,2040,368
|
|
20241205,130300,6238873028,2040,2040,2040,2040,1001
|
|
20241205,130200,6236830988,2045,2040,2045,2040,2300
|
|
20241205,130100,6232137988,2040,2045,2045,2040,1006
|
|
20241205,130000,6230082423,2050,2050,2050,2045,413
|
|
20241205,125900,6229237273,2050,2045,2050,2045,1228
|
|
20241205,125800,6226726008,2045,2045,2045,2045,1756
|
|
20241205,125700,6223134988,2045,2050,2050,2045,2010
|
|
20241205,125600,6219024488,2050,2045,2060,2045,2849
|
|
20241205,125500,6213183648,2065,2055,2065,2040,10034
|
|
20241205,125400,6192669183,2055,2055,2065,2055,1147
|
|
20241205,125300,6190311573,2055,2050,2070,2050,4101
|
|
20241205,125200,6181866338,2060,2070,2070,2060,5067
|
|
20241205,125100,6171408983,2070,2050,2070,2050,9152
|
|
20241205,125000,6152556468,2055,2060,2065,2055,7384
|
|
20241205,124900,6137344213,2060,2060,2070,2055,3467
|
|
20241205,124800,6130202708,2070,2070,2070,2060,8063
|
|
20241205,124700,6113556998,2070,2060,2070,2050,13833
|
|
20241205,124600,6085001308,2060,2050,2065,2045,16180
|
|
20241205,124500,6051712838,2045,2050,2050,2045,1974
|
|
20241205,124400,6047667638,2050,2050,2050,2040,434
|
|
20241205,124300,6046781308,2050,2050,2055,2040,5909
|
|
20241205,124200,6034667518,2055,2055,2055,2055,1613
|
|
20241205,124100,6031352803,2045,2045,2055,2040,17799
|
|
20241205,124000,5994805063,2045,2040,2045,2040,5027
|
|
20241205,123900,5984546178,2040,2030,2040,2030,1004
|
|
20241205,123800,5982508048,2035,2035,2035,2035,299
|
|
20241205,123700,5981899583,2025,2035,2035,2025,222
|
|
20241205,123600,5981449913,2035,2035,2035,2035,297
|
|
20241205,123500,5980845518,2025,2035,2035,2025,1230
|
|
20241205,123400,5978347233,2030,2030,2030,2030,0
|
|
20241205,123300,5978347233,2030,2030,2030,2030,218
|
|
20241205,123200,5977904693,2035,2015,2035,2015,1340
|
|
20241205,123100,5975204393,2035,2015,2035,2015,24678
|
|
20241205,123000,5925362463,2015,2020,2020,2015,3585
|
|
20241205,122900,5918123253,2015,2020,2020,2015,1741
|
|
20241205,122800,5914606638,2020,2020,2020,2015,1927
|
|
20241205,122700,5910716628,2020,2035,2035,2020,10027
|
|
20241205,122600,5890461938,2035,2020,2035,2020,1566
|
|
20241205,122500,5887298363,2020,2020,2025,2020,9654
|
|
20241205,122400,5867795153,2020,2020,2020,2020,176
|
|
20241205,122300,5867439633,2035,2035,2035,2035,723
|
|
20241205,122200,5865968328,2035,2025,2035,2020,2225
|
|
20241205,122100,5861472778,2035,2035,2035,2035,10
|
|
20241205,122000,5861452428,2035,2040,2040,2035,517
|
|
20241205,121900,5860400248,2020,2025,2030,2020,5373
|
|
20241205,121800,5849511178,2020,2020,2020,2020,1414
|
|
20241205,121700,5846654898,2020,2025,2025,2020,6388
|
|
20241205,121600,5833742738,2025,2025,2040,2025,1489
|
|
20241205,121500,5830725713,2025,2025,2025,2025,10821
|
|
20241205,121400,5808813188,2040,2035,2040,2025,204
|
|
20241205,121300,5808397678,2025,2030,2030,2025,7110
|
|
20241205,121200,5793967058,2035,2035,2035,2035,47
|
|
20241205,121100,5793871413,2030,2035,2035,2030,380
|
|
20241205,121000,5793099853,2030,2035,2035,2030,1102
|
|
20241205,120900,5790862283,2035,2030,2035,2030,388
|
|
20241205,120800,5790074558,2030,2030,2030,2030,8
|
|
20241205,120700,5790058318,2030,2035,2035,2030,471
|
|
20241205,120600,5789099868,2035,2040,2040,2035,457
|
|
20241205,120500,5788168013,2045,2040,2045,2040,3050
|
|
20241205,120400,5781945998,2035,2030,2035,2030,42
|
|
20241205,120300,5781860563,2030,2040,2040,2030,1218
|
|
20241205,120200,5779381963,2035,2035,2035,2035,2459
|
|
20241205,120100,5774377898,2040,2045,2045,2040,569
|
|
20241205,120000,5773216748,2045,2040,2045,2040,409
|
|
20241205,115900,5772382128,2040,2040,2040,2040,70
|
|
20241205,115800,5772239328,2040,2040,2040,2040,59
|
|
20241205,115700,5772118968,2040,2040,2040,2040,301
|
|
20241205,115600,5771504928,2040,2035,2040,2035,1507
|
|
20241205,115500,5768435213,2035,2035,2035,2035,368
|
|
20241205,115400,5767686333,2035,2035,2035,2035,1655
|
|
20241205,115300,5764318408,2040,2040,2040,2040,602
|
|
20241205,115200,5763090328,2040,2035,2040,2035,1057
|
|
20241205,115100,5760938833,2035,2030,2035,2030,678
|
|
20241205,115000,5759561238,2030,2020,2030,2020,3501
|
|
20241205,114900,5752454243,2020,2020,2020,2020,546
|
|
20241205,114800,5751351323,2020,2020,2025,2020,104
|
|
20241205,114700,5751140743,2020,2020,2030,2020,1185
|
|
20241205,114600,5748747033,2020,2020,2020,2020,4
|
|
20241205,114500,5748738953,2020,2030,2030,2020,1760
|
|
20241205,114400,5745173708,2020,2020,2030,2020,1328
|
|
20241205,114300,5742485148,2020,2030,2030,2020,508
|
|
20241205,114200,5741456433,2025,2030,2030,2025,2618
|
|
20241205,114100,5736141903,2030,2030,2030,2025,1435
|
|
20241205,114000,5733228923,2035,2035,2035,2035,3
|
|
20241205,113900,5733222818,2025,2025,2025,2025,0
|
|
20241205,113800,5733222818,2025,2025,2025,2025,94
|
|
20241205,113700,5733032468,2025,2025,2025,2025,1164
|
|
20241205,113600,5730675368,2040,2020,2040,2020,32
|
|
20241205,113500,5730610568,2020,2025,2030,2020,5157
|
|
20241205,113400,5720160523,2025,2025,2030,2020,2357
|
|
20241205,113300,5715394418,2020,2025,2025,2020,11825
|
|
20241205,113200,5691497418,2025,2040,2040,2025,8455
|
|
20241205,113100,5674300518,2045,2040,2045,2035,2020
|
|
20241205,113000,5670187723,2040,2035,2040,2035,2021
|
|
20241205,112900,5666069978,2035,2035,2035,2035,6
|
|
20241205,112800,5666057768,2040,2040,2040,2040,3
|
|
20241205,112700,5666051648,2030,2030,2040,2030,440
|
|
20241205,112600,5665157388,2030,2030,2035,2030,970
|
|
20241205,112500,5663188238,2035,2035,2035,2035,512
|
|
20241205,112400,5662146318,2035,2040,2045,2035,374
|
|
20241205,112300,5661383313,2040,2050,2050,2040,980
|
|
20241205,112200,5659379608,2045,2045,2045,2045,0
|
|
20241205,112100,5659379608,2045,2045,2045,2045,505
|
|
20241205,112000,5658346883,2045,2050,2050,2045,6649
|
|
20241205,111900,5644716678,2050,2045,2050,2045,798
|
|
20241205,111800,5643082268,2045,2030,2045,2030,1029
|
|
20241205,111700,5640978178,2040,2025,2040,2025,618
|
|
20241205,111600,5639718458,2040,2025,2040,2020,5560
|
|
20241205,111500,5628484763,2025,2025,2025,2025,2366
|
|
20241205,111400,5623693613,2040,2030,2040,2020,3429
|
|
20241205,111300,5616742733,2020,2045,2045,2020,11666
|
|
20241205,111200,5593169543,2025,2030,2030,2025,2078
|
|
20241205,111100,5588956593,2030,2030,2035,2030,2389
|
|
20241205,111000,5584106873,2035,2030,2040,2030,3970
|
|
20241205,110900,5576013143,2030,2035,2035,2030,4814
|
|
20241205,110800,5566220353,2030,2030,2040,2030,1250
|
|
20241205,110700,5563682843,2030,2025,2030,2025,1533
|
|
20241205,110600,5560578508,2025,2030,2030,2025,1466
|
|
20241205,110500,5557604208,2035,2035,2035,2035,491
|
|
20241205,110400,5556605023,2035,2035,2040,2035,936
|
|
20241205,110300,5554700068,2035,2050,2050,2035,502
|
|
20241205,110200,5553675498,2050,2050,2050,2045,2721
|
|
20241205,110100,5548097758,2050,2035,2050,2030,9608
|
|
20241205,110000,5528495933,2035,2030,2035,2030,227
|
|
20241205,105900,5528034238,2025,2025,2025,2020,3374
|
|
20241205,105800,5521203733,2020,2020,2035,2020,1080
|
|
20241205,105700,5519018878,2020,2020,2020,2015,533
|
|
20241205,105600,5517943888,2020,2015,2020,2015,186
|
|
20241205,105500,5517569088,2020,2020,2020,2020,2384
|
|
20241205,105400,5512753408,2020,2010,2040,2010,3212
|
|
20241205,105300,5506271603,2010,2010,2010,2010,2459
|
|
20241205,105200,5501329013,2015,2010,2015,2010,1870
|
|
20241205,105100,5497565268,2010,2010,2010,2010,100
|
|
20241205,105000,5497364268,2015,2015,2015,2015,911
|
|
20241205,104900,5495528603,2015,2010,2025,2010,576
|
|
20241205,104800,5494367958,2025,2010,2025,2010,1238
|
|
20241205,104700,5491879563,2010,2010,2015,2010,3565
|
|
20241205,104600,5484710493,2010,2020,2020,2010,7282
|
|
20241205,104500,5470008698,2020,2015,2020,2015,8855
|
|
20241205,104400,5452121663,2015,2025,2025,2010,1153
|
|
20241205,104300,5449801358,2010,2010,2015,2010,1329
|
|
20241205,104200,5447129928,2010,2015,2015,2010,3995
|
|
20241205,104100,5439083248,2025,2015,2025,2015,3484
|
|
20241205,104000,5432031763,2020,2015,2025,2015,4990
|
|
20241205,103900,5421972683,2015,2030,2030,2015,13850
|
|
20241205,103800,5393950833,2030,2035,2035,2025,1433
|
|
20241205,103700,5391041773,2035,2040,2040,2030,2279
|
|
20241205,103600,5386393338,2040,2040,2040,2030,5636
|
|
20241205,103500,5374934318,2040,2030,2040,2030,2554
|
|
20241205,103400,5369724178,2040,2040,2040,2040,0
|
|
20241205,103300,5369724178,2040,2025,2040,2025,2638
|
|
20241205,103200,5364382068,2030,2045,2045,2030,4193
|
|
20241205,103100,5355850413,2040,2035,2040,2035,3800
|
|
20241205,103000,5348110913,2045,2035,2045,2035,2311
|
|
20241205,102900,5343396433,2040,2040,2040,2040,1218
|
|
20241205,102800,5340911713,2045,2040,2045,2040,5524
|
|
20241205,102700,5329627608,2040,2035,2040,2035,1503
|
|
20241205,102600,5326568988,2035,2030,2035,2025,1578
|
|
20241205,102500,5323373013,2030,2025,2030,2025,1138
|
|
20241205,102400,5321068463,2025,2025,2035,2025,7869
|
|
20241205,102300,5305089858,2025,2015,2030,2015,8242
|
|
20241205,102200,5288382763,2010,2010,2015,2010,3168
|
|
20241205,102100,5282009958,2005,2015,2015,2005,2252
|
|
20241205,102000,5277488658,2005,2005,2020,2000,5686
|
|
20241205,101900,5266037803,2000,2000,2005,2000,2446
|
|
20241205,101800,5261145788,2005,2025,2025,1991,103353
|
|
20241205,101700,5054244430,2025,2015,2025,2015,3071
|
|
20241205,101600,5048056285,2020,2045,2045,2020,79193
|
|
20241205,101500,4887130940,2045,2045,2045,2040,8323
|
|
20241205,101400,4870137950,2045,2045,2045,2045,1581
|
|
20241205,101300,4866904805,2040,2035,2040,2030,3000
|
|
20241205,101200,4860791050,2040,2030,2040,2030,2647
|
|
20241205,101100,4855405380,2035,2030,2035,2030,1389
|
|
20241205,101000,4852583210,2030,2025,2040,2025,13332
|
|
20241205,100900,4825513660,2025,2030,2030,2025,2032
|
|
20241205,100800,4821389250,2030,2025,2030,2020,2876
|
|
20241205,100700,4815568835,2025,2010,2025,2005,5647
|
|
20241205,100600,4804189760,2005,2000,2015,2000,12303
|
|
20241205,100500,4779527125,2000,2020,2020,1999,144437
|
|
20241205,100400,4490156455,2030,2025,2035,2025,7613
|
|
20241205,100300,4474737105,2025,2025,2030,2020,6465
|
|
20241205,100200,4461646285,2025,2020,2040,2015,12248
|
|
20241205,100100,4436817860,2020,2025,2040,2015,9689
|
|
20241205,100000,4417168790,2015,2035,2035,2015,2188
|
|
20241205,095900,4412720260,2035,2015,2035,2015,10728
|
|
20241205,095800,4391063740,2015,2045,2045,2015,7183
|
|
20241205,095700,4376497645,2035,2030,2040,2025,5966
|
|
20241205,095600,4364393705,2025,2025,2045,2015,25349
|
|
20241205,095500,4312946415,2025,2035,2035,2025,8624
|
|
20241205,095400,4295436665,2035,2020,2035,2005,7267
|
|
20241205,095300,4280745230,2005,2040,2055,2000,102530
|
|
20241205,095200,4073337180,2040,2070,2070,2040,73716
|
|
20241205,095100,3922430530,2070,2095,2100,2055,40174
|
|
20241205,095000,3838881095,2095,2100,2100,2095,5783
|
|
20241205,094900,3826743535,2095,2105,2110,2095,19864
|
|
20241205,094800,3785035245,2105,2110,2115,2105,5850
|
|
20241205,094700,3772692845,2110,2105,2110,2105,3501
|
|
20241205,094600,3765315250,2105,2110,2125,2105,24270
|
|
20241205,094500,3714078705,2125,2120,2130,2115,38359
|
|
20241205,094400,3632675640,2120,2120,2125,2115,23786
|
|
20241205,094300,3582240775,2115,2110,2115,2100,14450
|
|
20241205,094200,3551716705,2110,2100,2110,2095,11846
|
|
20241205,094100,3526753330,2100,2105,2110,2100,5490
|
|
20241205,094000,3515201240,2100,2085,2105,2085,21232
|
|
20241205,093900,3470688285,2090,2100,2110,2085,20466
|
|
20241205,093800,3427742185,2100,2100,2110,2095,22874
|
|
20241205,093700,3379599950,2100,2100,2105,2095,13262
|
|
20241205,093600,3351729940,2100,2085,2105,2085,33964
|
|
20241205,093500,3280523705,2090,2080,2095,2080,18548
|
|
20241205,093400,3241845030,2075,2070,2075,2065,27556
|
|
20241205,093300,3184793960,2075,2065,2075,2060,4507
|
|
20241205,093200,3175463820,2070,2055,2070,2055,2329
|
|
20241205,093100,3170653710,2060,2055,2060,2050,2731
|
|
20241205,093000,3165049720,2045,2060,2060,2045,4546
|
|
20241205,092900,3155746370,2060,2050,2060,2045,9587
|
|
20241205,092800,3136086055,2055,2050,2055,2050,2207
|
|
20241205,092700,3131557345,2050,2050,2055,2050,4526
|
|
20241205,092600,3122260290,2050,2050,2065,2050,10553
|
|
20241205,092500,3100536210,2050,2055,2065,2050,4590
|
|
20241205,092400,3091096855,2055,2045,2060,2040,6710
|
|
20241205,092300,3077377215,2045,2050,2065,2030,39038
|
|
20241205,092200,2997531260,2045,2035,2095,2035,63733
|
|
20241205,092100,2865278790,2020,2025,2035,2010,18283
|
|
20241205,092000,2828269370,2015,2030,2045,1999,129638
|
|
20241205,091900,2568077516,2020,2035,2050,2020,54406
|
|
20241205,091800,2457668771,2035,2060,2060,2035,38372
|
|
20241205,091700,2379135451,2060,2075,2080,2060,10421
|
|
20241205,091600,2357624391,2080,2065,2080,2065,8489
|
|
20241205,091500,2340050421,2080,2075,2090,2060,6656
|
|
20241205,091400,2326289721,2080,2065,2090,2065,17488
|
|
20241205,091300,2289931661,2065,2060,2080,2055,45484
|
|
20241205,091200,2195735406,2060,2040,2060,2035,16895
|
|
20241205,091100,2161200316,2055,2040,2055,2035,14840
|
|
20241205,091000,2130802026,2050,2055,2065,2035,20248
|
|
20241205,090900,2089401151,2065,2040,2065,2040,29742
|
|
20241205,090800,2028372861,2040,2020,2060,2005,91551
|
|
20241205,090700,1843769526,2020,2045,2075,2020,73157
|
|
20241205,090600,1694469496,2045,2065,2070,2045,25178
|
|
20241205,090500,1642709906,2065,2070,2095,2065,56935
|
|
20241205,090400,1524701031,2070,2060,2115,2060,79567
|
|
20241205,090300,1359088966,2050,2035,2055,2020,64351
|
|
20241205,090200,1227599261,2035,2010,2045,2000,57312
|
|
20241205,090100,1111872836,2015,2050,2050,1999,200299
|
|
20241205,090000,709256650,2020,2085,2090,2005,342852
|