643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194000,225107215,2030,2030,2030,2030,1252
|
|
20240103,193900,225107215,2030,2030,2030,2030,0
|
|
20240103,193800,225107215,2030,2030,2030,2030,0
|
|
20240103,193700,225107215,2030,2030,2030,2030,0
|
|
20240103,193600,225107215,2030,2030,2030,2030,0
|
|
20240103,193500,225107215,2030,2030,2030,2030,0
|
|
20240103,193400,225107215,2030,2030,2030,2030,0
|
|
20240103,193300,225107215,2030,2030,2030,2030,0
|
|
20240103,193200,225107215,2030,2030,2030,2030,0
|
|
20240103,193100,225107215,2030,2030,2030,2030,0
|
|
20240103,193000,225107215,2030,2030,2030,2030,0
|
|
20240103,192900,225107215,2030,2030,2030,2030,0
|
|
20240103,192800,225107215,2030,2030,2030,2030,0
|
|
20240103,192700,225107215,2030,2030,2030,2030,0
|
|
20240103,192600,225107215,2030,2030,2030,2030,0
|
|
20240103,192500,225107215,2030,2030,2030,2030,0
|
|
20240103,192400,225107215,2030,2030,2030,2030,0
|
|
20240103,192300,225107215,2030,2030,2030,2030,0
|
|
20240103,192200,225107215,2030,2030,2030,2030,0
|
|
20240103,192100,225107215,2030,2030,2030,2030,0
|
|
20240103,192000,225107215,2030,2030,2030,2030,0
|
|
20240103,191900,225107215,2030,2030,2030,2030,0
|
|
20240103,191800,225107215,2030,2030,2030,2030,0
|
|
20240103,191700,225107215,2030,2030,2030,2030,0
|
|
20240103,191600,225107215,2030,2030,2030,2030,0
|
|
20240103,191500,225107215,2030,2030,2030,2030,0
|
|
20240103,191400,225107215,2030,2030,2030,2030,0
|
|
20240103,191300,225107215,2030,2030,2030,2030,0
|
|
20240103,191200,225107215,2030,2030,2030,2030,0
|
|
20240103,191100,225107215,2030,2030,2030,2030,0
|
|
20240103,191000,225107215,2030,2030,2030,2030,1252
|
|
20240103,190900,225107215,2030,2030,2030,2030,0
|
|
20240103,190800,225107215,2030,2030,2030,2030,0
|
|
20240103,190700,225107215,2030,2030,2030,2030,0
|
|
20240103,190600,225107215,2030,2030,2030,2030,0
|
|
20240103,190500,225107215,2030,2030,2030,2030,0
|
|
20240103,190400,225107215,2030,2030,2030,2030,0
|
|
20240103,190300,225107215,2030,2030,2030,2030,0
|
|
20240103,190200,225107215,2030,2030,2030,2030,0
|
|
20240103,190100,225107215,2030,2030,2030,2030,0
|
|
20240103,190000,225107215,2030,2030,2030,2030,0
|
|
20240103,185900,225107215,2030,2030,2030,2030,0
|
|
20240103,185800,225107215,2030,2030,2030,2030,0
|
|
20240103,185700,225107215,2030,2030,2030,2030,0
|
|
20240103,185600,225107215,2030,2030,2030,2030,0
|
|
20240103,185500,225107215,2030,2030,2030,2030,0
|
|
20240103,185400,225107215,2030,2030,2030,2030,0
|
|
20240103,185300,225107215,2030,2030,2030,2030,0
|
|
20240103,185200,225107215,2030,2030,2030,2030,0
|
|
20240103,185100,225107215,2030,2030,2030,2030,0
|
|
20240103,185000,225107215,2030,2030,2030,2030,0
|
|
20240103,184900,225107215,2030,2030,2030,2030,0
|
|
20240103,184800,225107215,2030,2030,2030,2030,0
|
|
20240103,184700,225107215,2030,2030,2030,2030,0
|
|
20240103,184600,225107215,2030,2030,2030,2030,0
|
|
20240103,184500,225107215,2030,2030,2030,2030,0
|
|
20240103,184400,225107215,2030,2030,2030,2030,0
|
|
20240103,184300,225107215,2030,2030,2030,2030,0
|
|
20240103,184200,225107215,2030,2030,2030,2030,0
|
|
20240103,184100,225107215,2030,2030,2030,2030,0
|
|
20240103,184000,225107215,2030,2030,2030,2030,1252
|
|
20240103,183900,225107215,2030,2030,2030,2030,0
|
|
20240103,183800,225107215,2030,2030,2030,2030,0
|
|
20240103,183700,225107215,2030,2030,2030,2030,0
|
|
20240103,183600,225107215,2030,2030,2030,2030,0
|
|
20240103,183500,225107215,2030,2030,2030,2030,0
|
|
20240103,183400,225107215,2030,2030,2030,2030,0
|
|
20240103,183300,225107215,2030,2030,2030,2030,0
|
|
20240103,183200,225107215,2030,2030,2030,2030,0
|
|
20240103,183100,225107215,2030,2030,2030,2030,0
|
|
20240103,183000,225107215,2030,2030,2030,2030,0
|
|
20240103,182900,225107215,2030,2030,2030,2030,0
|
|
20240103,182800,225107215,2030,2030,2030,2030,0
|
|
20240103,182700,225107215,2030,2030,2030,2030,0
|
|
20240103,182600,225107215,2030,2030,2030,2030,0
|
|
20240103,182500,225107215,2030,2030,2030,2030,0
|
|
20240103,182400,225107215,2030,2030,2030,2030,0
|
|
20240103,182300,225107215,2030,2030,2030,2030,0
|
|
20240103,182200,225107215,2030,2030,2030,2030,0
|
|
20240103,182100,225107215,2030,2030,2030,2030,0
|
|
20240103,182000,225107215,2030,2030,2030,2030,0
|
|
20240103,181900,225107215,2030,2030,2030,2030,0
|
|
20240103,181800,225107215,2030,2030,2030,2030,0
|
|
20240103,181700,225107215,2030,2030,2030,2030,0
|
|
20240103,181600,225107215,2030,2030,2030,2030,0
|
|
20240103,181500,225107215,2030,2030,2030,2030,0
|
|
20240103,181400,225107215,2030,2030,2030,2030,0
|
|
20240103,181300,225107215,2030,2030,2030,2030,0
|
|
20240103,181200,225107215,2030,2030,2030,2030,0
|
|
20240103,181100,225107215,2030,2030,2030,2030,0
|
|
20240103,181000,225107215,2030,2030,2030,2030,1252
|
|
20240103,180900,225107215,2030,2030,2030,2030,0
|
|
20240103,180800,225107215,2030,2030,2030,2030,0
|
|
20240103,180700,225107215,2030,2030,2030,2030,0
|
|
20240103,180600,225107215,2030,2030,2030,2030,0
|
|
20240103,180500,225107215,2030,2030,2030,2030,0
|
|
20240103,180400,225107215,2030,2030,2030,2030,0
|
|
20240103,180300,225107215,2030,2030,2030,2030,0
|
|
20240103,180200,225107215,2030,2030,2030,2030,0
|
|
20240103,180100,225107215,2030,2030,2030,2030,0
|
|
20240103,180000,225107215,2030,2030,2030,2030,0
|
|
20240103,175900,225107215,2030,2030,2030,2030,0
|
|
20240103,175800,225107215,2030,2030,2030,2030,0
|
|
20240103,175700,225107215,2030,2030,2030,2030,0
|
|
20240103,175600,225107215,2030,2030,2030,2030,0
|
|
20240103,175500,225107215,2030,2030,2030,2030,0
|
|
20240103,175400,225107215,2030,2030,2030,2030,0
|
|
20240103,175300,225107215,2030,2030,2030,2030,0
|
|
20240103,175200,225107215,2030,2030,2030,2030,0
|
|
20240103,175100,225107215,2030,2030,2030,2030,0
|
|
20240103,175000,225107215,2030,2030,2030,2030,0
|
|
20240103,174900,225107215,2030,2030,2030,2030,0
|
|
20240103,174800,225107215,2030,2030,2030,2030,0
|
|
20240103,174700,225107215,2030,2030,2030,2030,0
|
|
20240103,174600,225107215,2030,2030,2030,2030,0
|
|
20240103,174500,225107215,2030,2030,2030,2030,0
|
|
20240103,174400,225107215,2030,2030,2030,2030,0
|
|
20240103,174300,225107215,2030,2030,2030,2030,0
|
|
20240103,174200,225107215,2030,2030,2030,2030,0
|
|
20240103,174100,225107215,2030,2030,2030,2030,0
|
|
20240103,174000,225107215,2030,2030,2030,2030,1252
|
|
20240103,173900,225107215,2030,2030,2030,2030,0
|
|
20240103,173800,225107215,2030,2030,2030,2030,0
|
|
20240103,173700,225107215,2030,2030,2030,2030,0
|
|
20240103,173600,225107215,2030,2030,2030,2030,0
|
|
20240103,173500,225107215,2030,2030,2030,2030,0
|
|
20240103,173400,225107215,2030,2030,2030,2030,0
|
|
20240103,173300,225107215,2030,2030,2030,2030,0
|
|
20240103,173200,225107215,2030,2030,2030,2030,0
|
|
20240103,173100,225107215,2030,2030,2030,2030,0
|
|
20240103,173000,225107215,2030,2030,2030,2030,0
|
|
20240103,172900,225107215,2030,2030,2030,2030,0
|
|
20240103,172800,225107215,2030,2030,2030,2030,0
|
|
20240103,172700,225107215,2030,2030,2030,2030,0
|
|
20240103,172600,225107215,2030,2030,2030,2030,0
|
|
20240103,172500,225107215,2030,2030,2030,2030,0
|
|
20240103,172400,225107215,2030,2030,2030,2030,0
|
|
20240103,172300,225107215,2030,2030,2030,2030,0
|
|
20240103,172200,225107215,2030,2030,2030,2030,0
|
|
20240103,172100,225107215,2030,2030,2030,2030,0
|
|
20240103,172000,225107215,2030,2030,2030,2030,0
|
|
20240103,171900,225107215,2030,2030,2030,2030,0
|
|
20240103,171800,225107215,2030,2030,2030,2030,0
|
|
20240103,171700,225107215,2030,2030,2030,2030,0
|
|
20240103,171600,225107215,2030,2030,2030,2030,0
|
|
20240103,171500,225107215,2030,2030,2030,2030,0
|
|
20240103,171400,225107215,2030,2030,2030,2030,0
|
|
20240103,171300,225107215,2030,2030,2030,2030,0
|
|
20240103,171200,225107215,2030,2030,2030,2030,0
|
|
20240103,171100,225107215,2030,2030,2030,2030,0
|
|
20240103,171000,225107215,2030,2030,2030,2030,1252
|
|
20240103,170900,225107215,2030,2030,2030,2030,0
|
|
20240103,170800,225107215,2030,2030,2030,2030,0
|
|
20240103,170700,225107215,2030,2030,2030,2030,0
|
|
20240103,170600,225107215,2030,2030,2030,2030,0
|
|
20240103,170500,225107215,2030,2030,2030,2030,0
|
|
20240103,170400,225107215,2030,2030,2030,2030,0
|
|
20240103,170300,225107215,2030,2030,2030,2030,0
|
|
20240103,170200,225107215,2030,2030,2030,2030,0
|
|
20240103,170100,225107215,2030,2030,2030,2030,0
|
|
20240103,170000,225107215,2030,2030,2030,2030,0
|
|
20240103,165900,225107215,2030,2030,2030,2030,0
|
|
20240103,165800,225107215,2030,2030,2030,2030,0
|
|
20240103,165700,225107215,2030,2030,2030,2030,0
|
|
20240103,165600,225107215,2030,2030,2030,2030,0
|
|
20240103,165500,225107215,2030,2030,2030,2030,0
|
|
20240103,165400,225107215,2030,2030,2030,2030,0
|
|
20240103,165300,225107215,2030,2030,2030,2030,0
|
|
20240103,165200,225107215,2030,2030,2030,2030,0
|
|
20240103,165100,225107215,2030,2030,2030,2030,0
|
|
20240103,165000,225107215,2030,2030,2030,2030,0
|
|
20240103,164900,225107215,2030,2030,2030,2030,0
|
|
20240103,164800,225107215,2030,2030,2030,2030,0
|
|
20240103,164700,225107215,2030,2030,2030,2030,0
|
|
20240103,164600,225107215,2030,2030,2030,2030,0
|
|
20240103,164500,225107215,2030,2030,2030,2030,0
|
|
20240103,164400,225107215,2030,2030,2030,2030,0
|
|
20240103,164300,225107215,2030,2030,2030,2030,0
|
|
20240103,164200,225107215,2030,2030,2030,2030,0
|
|
20240103,164100,225107215,2030,2030,2030,2030,0
|
|
20240103,164000,225107215,2030,2030,2030,2030,1252
|
|
20240103,163900,225107215,2030,2030,2030,2030,0
|
|
20240103,163800,225107215,2030,2030,2030,2030,0
|
|
20240103,163700,225107215,2030,2030,2030,2030,0
|
|
20240103,163600,225107215,2030,2030,2030,2030,0
|
|
20240103,163500,225107215,2030,2030,2030,2030,0
|
|
20240103,163400,225107215,2030,2030,2030,2030,0
|
|
20240103,163300,225107215,2030,2030,2030,2030,0
|
|
20240103,163200,225107215,2030,2030,2030,2030,0
|
|
20240103,163100,225107215,2030,2030,2030,2030,0
|
|
20240103,163000,225107215,2030,2030,2030,2030,0
|
|
20240103,162900,225107215,2030,2030,2030,2030,0
|
|
20240103,162800,225107215,2030,2030,2030,2030,0
|
|
20240103,162700,225107215,2030,2030,2030,2030,0
|
|
20240103,162600,225107215,2030,2030,2030,2030,0
|
|
20240103,162500,225107215,2030,2030,2030,2030,0
|
|
20240103,162400,225107215,2030,2030,2030,2030,0
|
|
20240103,162300,225107215,2030,2030,2030,2030,0
|
|
20240103,162200,225107215,2030,2030,2030,2030,0
|
|
20240103,162100,225107215,2030,2030,2030,2030,0
|
|
20240103,162000,225107215,2030,2030,2030,2030,0
|
|
20240103,161900,225107215,2030,2030,2030,2030,0
|
|
20240103,161800,225107215,2030,2030,2030,2030,0
|
|
20240103,161700,225107215,2030,2030,2030,2030,0
|
|
20240103,161600,225107215,2030,2030,2030,2030,0
|
|
20240103,161500,225107215,2030,2030,2030,2030,0
|
|
20240103,161400,225107215,2030,2030,2030,2030,0
|
|
20240103,161300,225107215,2030,2030,2030,2030,0
|
|
20240103,161200,225107215,2030,2030,2030,2030,0
|
|
20240103,161100,225107215,2030,2030,2030,2030,0
|
|
20240103,161000,225107215,2030,2030,2030,2030,1252
|
|
20240103,160900,225107215,2030,2030,2030,2030,0
|
|
20240103,160800,225107215,2030,2030,2030,2030,0
|
|
20240103,160700,225107215,2030,2030,2030,2030,0
|
|
20240103,160600,225107215,2030,2030,2030,2030,0
|
|
20240103,160500,225107215,2030,2030,2030,2030,0
|
|
20240103,160400,225107215,2030,2030,2030,2030,0
|
|
20240103,160300,225107215,2030,2030,2030,2030,0
|
|
20240103,160200,225107215,2030,2030,2030,2030,0
|
|
20240103,160100,225107215,2030,2030,2030,2030,0
|
|
20240103,160000,225107215,2030,2030,2030,2030,0
|
|
20240103,155900,225107215,2030,2030,2030,2030,0
|
|
20240103,155800,225107215,2030,2030,2030,2030,0
|
|
20240103,155700,225107215,2030,2030,2030,2030,0
|
|
20240103,155600,225107215,2030,2030,2030,2030,0
|
|
20240103,155500,225107215,2030,2030,2030,2030,0
|
|
20240103,155400,225107215,2030,2030,2030,2030,0
|
|
20240103,155300,225107215,2030,2030,2030,2030,0
|
|
20240103,155200,225107215,2030,2030,2030,2030,0
|
|
20240103,155100,225107215,2030,2030,2030,2030,0
|
|
20240103,155000,225107215,2030,2030,2030,2030,0
|
|
20240103,154900,225107215,2030,2030,2030,2030,0
|
|
20240103,154800,225107215,2030,2030,2030,2030,0
|
|
20240103,154700,225107215,2030,2030,2030,2030,0
|
|
20240103,154600,225107215,2030,2030,2030,2030,0
|
|
20240103,154500,225107215,2030,2030,2030,2030,0
|
|
20240103,154400,225107215,2030,2030,2030,2030,0
|
|
20240103,154300,225107215,2030,2030,2030,2030,0
|
|
20240103,154200,225107215,2030,2030,2030,2030,0
|
|
20240103,154100,225107215,2030,2030,2030,2030,0
|
|
20240103,154000,225107215,2030,2030,2030,2030,1252
|
|
20240103,153900,225107215,2030,2030,2030,2030,0
|
|
20240103,153800,225107215,2030,2030,2030,2030,0
|
|
20240103,153700,225107215,2030,2030,2030,2030,0
|
|
20240103,153600,225107215,2030,2030,2030,2030,0
|
|
20240103,153500,225107215,2030,2030,2030,2030,0
|
|
20240103,153400,225107215,2030,2030,2030,2030,0
|
|
20240103,153300,225107215,2030,2030,2030,2030,0
|
|
20240103,153200,225107215,2030,2030,2030,2030,0
|
|
20240103,153100,225107215,2030,2030,2030,2030,0
|
|
20240103,153000,225107215,2030,2030,2030,2030,1252
|
|
20240103,152900,222565655,2025,2025,2025,2025,0
|
|
20240103,152800,222565655,2025,2025,2025,2025,0
|
|
20240103,152700,222565655,2025,2025,2025,2025,0
|
|
20240103,152600,222565655,2025,2025,2025,2025,0
|
|
20240103,152500,222565655,2025,2025,2025,2025,0
|
|
20240103,152400,222565655,2025,2025,2025,2025,0
|
|
20240103,152300,222565655,2025,2025,2025,2025,0
|
|
20240103,152200,222565655,2025,2025,2025,2025,0
|
|
20240103,152100,222565655,2025,2025,2025,2025,0
|
|
20240103,152000,222565655,2025,2025,2025,2025,0
|
|
20240103,151900,222565655,2025,2025,2025,2025,3
|
|
20240103,151800,222559580,2025,2025,2025,2025,887
|
|
20240103,151700,220763405,2030,2030,2030,2030,186
|
|
20240103,151600,220385825,2030,2030,2030,2030,22
|
|
20240103,151500,220341165,2025,2025,2025,2025,0
|
|
20240103,151400,220341165,2025,2025,2025,2025,1
|
|
20240103,151300,220339140,2025,2025,2025,2025,0
|
|
20240103,151200,220339140,2025,2025,2025,2025,0
|
|
20240103,151100,220339140,2025,2025,2025,2025,0
|
|
20240103,151000,220339140,2025,2025,2025,2025,800
|
|
20240103,150900,218719140,2030,2030,2030,2030,0
|
|
20240103,150800,218719140,2030,2030,2030,2030,300
|
|
20240103,150700,218110140,2025,2025,2025,2025,0
|
|
20240103,150600,218110140,2025,2025,2025,2025,200
|
|
20240103,150500,217705140,2035,2035,2035,2035,2
|
|
20240103,150400,217701070,2020,2020,2020,2020,0
|
|
20240103,150300,217701070,2020,2020,2020,2020,0
|
|
20240103,150200,217701070,2020,2020,2020,2020,0
|
|
20240103,150100,217701070,2020,2025,2035,2020,1041
|
|
20240103,150000,215592845,2030,2030,2030,2030,0
|
|
20240103,145900,215592845,2030,2030,2030,2030,734
|
|
20240103,145800,214102825,2025,2025,2025,2025,178
|
|
20240103,145700,213742375,2030,2030,2030,2030,0
|
|
20240103,145600,213742375,2030,2030,2030,2030,50
|
|
20240103,145500,213640875,2025,2025,2025,2025,0
|
|
20240103,145400,213640875,2025,2025,2025,2025,0
|
|
20240103,145300,213640875,2025,2025,2025,2025,1436
|
|
20240103,145200,210732975,2025,2025,2025,2025,20
|
|
20240103,145100,210692475,2020,2025,2025,2020,2000
|
|
20240103,145000,206648380,2025,2025,2025,2025,0
|
|
20240103,144900,206648380,2025,2025,2025,2025,0
|
|
20240103,144800,206648380,2025,2025,2025,2025,1
|
|
20240103,144700,206646355,2025,2025,2025,2025,900
|
|
20240103,144600,204823855,2025,2025,2025,2025,0
|
|
20240103,144500,204823855,2025,2025,2025,2025,0
|
|
20240103,144400,204823855,2025,2025,2025,2025,0
|
|
20240103,144300,204823855,2025,2025,2025,2025,200
|
|
20240103,144200,204418855,2025,2025,2025,2025,277
|
|
20240103,144100,203857930,2030,2030,2030,2030,1
|
|
20240103,144000,203855900,2030,2030,2030,2030,0
|
|
20240103,143900,203855900,2030,2030,2030,2030,200
|
|
20240103,143800,203449900,2030,2030,2030,2030,0
|
|
20240103,143700,203449900,2030,2030,2030,2030,0
|
|
20240103,143600,203449900,2030,2030,2030,2030,0
|
|
20240103,143500,203449900,2030,2030,2030,2030,185
|
|
20240103,143400,203074350,2030,2030,2030,2030,0
|
|
20240103,143300,203074350,2030,2030,2030,2030,0
|
|
20240103,143200,203074350,2030,2030,2030,2030,0
|
|
20240103,143100,203074350,2030,2025,2030,2025,620
|
|
20240103,143000,201817625,2025,2025,2025,2025,100
|
|
20240103,142900,201615125,2030,2030,2030,2030,107
|
|
20240103,142800,201397915,2030,2030,2030,2030,0
|
|
20240103,142700,201397915,2030,2030,2030,2030,0
|
|
20240103,142600,201397915,2030,2030,2030,2030,0
|
|
20240103,142500,201397915,2030,2030,2030,2030,0
|
|
20240103,142400,201397915,2030,2030,2030,2030,0
|
|
20240103,142300,201397915,2030,2030,2030,2030,0
|
|
20240103,142200,201397915,2030,2030,2030,2030,0
|
|
20240103,142100,201397915,2030,2035,2035,2030,210
|
|
20240103,142000,200971365,2035,2035,2035,2035,0
|
|
20240103,141900,200971365,2035,2035,2035,2035,0
|
|
20240103,141800,200971365,2035,2035,2035,2035,100
|
|
20240103,141700,200767865,2035,2035,2035,2035,0
|
|
20240103,141600,200767865,2035,2030,2035,2030,300
|
|
20240103,141500,200158535,2025,2025,2025,2025,66
|
|
20240103,141400,200024885,2020,2025,2025,2020,37
|
|
20240103,141300,199950135,2025,2020,2025,2020,746
|
|
20240103,141200,198441985,2025,2025,2025,2025,125
|
|
20240103,141100,198188860,2020,2020,2020,2020,82
|
|
20240103,141000,198023220,2025,2025,2025,2025,0
|
|
20240103,140900,198023220,2025,2025,2025,2025,110
|
|
20240103,140800,197800470,2025,2025,2025,2025,318
|
|
20240103,140700,197156520,2020,2020,2020,2020,1
|
|
20240103,140600,197154500,2020,2020,2020,2020,0
|
|
20240103,140500,197154500,2020,2020,2020,2020,200
|
|
20240103,140400,196750500,2025,2025,2025,2025,0
|
|
20240103,140300,196750500,2025,2025,2025,2025,0
|
|
20240103,140200,196750500,2025,2025,2025,2025,0
|
|
20240103,140100,196750500,2025,2025,2025,2025,500
|
|
20240103,140000,195738000,2025,2025,2025,2025,3
|
|
20240103,135900,195731925,2020,2020,2020,2020,0
|
|
20240103,135800,195731925,2020,2020,2020,2020,933
|
|
20240103,135700,193847265,2020,2020,2020,2020,0
|
|
20240103,135600,193847265,2020,2020,2020,2020,0
|
|
20240103,135500,193847265,2020,2020,2020,2020,205
|
|
20240103,135400,193433165,2025,2025,2025,2025,0
|
|
20240103,135300,193433165,2025,2025,2025,2025,3
|
|
20240103,135200,193427090,2015,2015,2015,2015,0
|
|
20240103,135100,193427090,2015,2015,2015,2015,0
|
|
20240103,135000,193427090,2015,2015,2015,2015,0
|
|
20240103,134900,193427090,2015,2020,2020,2015,1000
|
|
20240103,134800,191411180,2025,2025,2025,2025,0
|
|
20240103,134700,191411180,2025,2025,2025,2025,0
|
|
20240103,134600,191411180,2025,2025,2025,2025,0
|
|
20240103,134500,191411180,2025,2025,2025,2025,0
|
|
20240103,134400,191411180,2025,2025,2025,2025,0
|
|
20240103,134300,191411180,2025,2025,2025,2025,0
|
|
20240103,134200,191411180,2025,2025,2025,2025,0
|
|
20240103,134100,191411180,2025,2025,2025,2025,0
|
|
20240103,134000,191411180,2025,2025,2025,2025,0
|
|
20240103,133900,191411180,2025,2025,2025,2025,0
|
|
20240103,133800,191411180,2025,2025,2025,2025,0
|
|
20240103,133700,191411180,2025,2025,2025,2025,50
|
|
20240103,133600,191309930,2025,2025,2025,2025,0
|
|
20240103,133500,191309930,2025,2025,2025,2025,1
|
|
20240103,133400,191307905,2015,2015,2015,2015,0
|
|
20240103,133300,191307905,2015,2015,2015,2015,0
|
|
20240103,133200,191307905,2015,2015,2015,2015,1
|
|
20240103,133100,191305890,2015,2020,2020,2015,5
|
|
20240103,133000,191295810,2025,2025,2025,2025,2
|
|
20240103,132900,191291760,2015,2015,2015,2015,150
|
|
20240103,132800,190989510,2015,2015,2015,2015,6259
|
|
20240103,132700,178377625,2010,2010,2010,2010,0
|
|
20240103,132600,178377625,2010,2010,2010,2010,519
|
|
20240103,132500,177334435,2010,2010,2010,2010,5
|
|
20240103,132400,177324385,2025,2015,2025,2010,1327
|
|
20240103,132300,174646325,2015,2025,2025,2015,3100
|
|
20240103,132200,168394080,2025,2025,2025,2025,0
|
|
20240103,132100,168394080,2025,2025,2025,2025,0
|
|
20240103,132000,168394080,2025,2025,2025,2025,1
|
|
20240103,131900,168392055,2020,2020,2020,2020,1231
|
|
20240103,131800,165905435,2025,2025,2025,2025,200
|
|
20240103,131700,165500435,2020,2020,2020,2020,0
|
|
20240103,131600,165500435,2020,2020,2020,2020,0
|
|
20240103,131500,165500435,2020,2020,2020,2020,0
|
|
20240103,131400,165500435,2020,2020,2020,2020,0
|
|
20240103,131300,165500435,2020,2020,2020,2020,0
|
|
20240103,131200,165500435,2020,2020,2020,2020,0
|
|
20240103,131100,165500435,2020,2020,2020,2020,4
|
|
20240103,131000,165492355,2030,2030,2030,2030,0
|
|
20240103,130900,165492355,2030,2030,2030,2030,0
|
|
20240103,130800,165492355,2030,2030,2030,2030,118
|
|
20240103,130700,165252815,2030,2030,2030,2030,0
|
|
20240103,130600,165252815,2030,2030,2030,2030,397
|
|
20240103,130500,164446905,2030,2030,2030,2030,397
|
|
20240103,130400,163640995,2030,2030,2030,2030,100
|
|
20240103,130300,163437995,2030,2030,2030,2030,0
|
|
20240103,130200,163437995,2030,2030,2030,2030,104
|
|
20240103,130100,163226875,2030,2030,2030,2030,1
|
|
20240103,130000,163224845,2030,2030,2030,2030,3
|
|
20240103,125900,163218755,2020,2020,2020,2020,200
|
|
20240103,125800,162814755,2020,2020,2020,2020,0
|
|
20240103,125700,162814755,2020,2020,2020,2020,0
|
|
20240103,125600,162814755,2020,2020,2020,2020,0
|
|
20240103,125500,162814755,2020,2020,2020,2020,0
|
|
20240103,125400,162814755,2020,2020,2020,2020,2000
|
|
20240103,125300,158774755,2030,2030,2030,2030,0
|
|
20240103,125200,158774755,2030,2030,2030,2030,1
|
|
20240103,125100,158772725,2030,2030,2030,2030,0
|
|
20240103,125000,158772725,2030,2030,2030,2030,60
|
|
20240103,124900,158650925,2020,2020,2020,2020,500
|
|
20240103,124800,157640925,2020,2020,2020,2020,0
|
|
20240103,124700,157640925,2020,2020,2020,2020,172
|
|
20240103,124600,157293485,2030,2030,2030,2030,10
|
|
20240103,124500,157273185,2030,2030,2030,2030,0
|
|
20240103,124400,157273185,2030,2030,2030,2030,5
|
|
20240103,124300,157263035,2020,2020,2020,2020,0
|
|
20240103,124200,157263035,2020,2020,2020,2020,0
|
|
20240103,124100,157263035,2020,2020,2020,2020,0
|
|
20240103,124000,157263035,2020,2020,2020,2020,337
|
|
20240103,123900,156582295,2030,2030,2030,2030,0
|
|
20240103,123800,156582295,2030,2030,2030,2030,0
|
|
20240103,123700,156582295,2030,2030,2030,2030,0
|
|
20240103,123600,156582295,2030,2030,2030,2030,0
|
|
20240103,123500,156582295,2030,2030,2030,2030,10
|
|
20240103,123400,156561995,2040,2040,2040,2040,100
|
|
20240103,123300,156357995,2040,2015,2040,2015,101
|
|
20240103,123200,156154455,2015,2015,2015,2015,0
|
|
20240103,123100,156154455,2015,2015,2015,2015,1
|
|
20240103,123000,156152440,2040,2015,2040,2015,2
|
|
20240103,122900,156148385,2040,2040,2040,2040,0
|
|
20240103,122800,156148385,2040,2040,2040,2040,0
|
|
20240103,122700,156148385,2040,2035,2040,2035,3
|
|
20240103,122600,156142275,2015,2015,2015,2015,0
|
|
20240103,122500,156142275,2015,2015,2015,2015,0
|
|
20240103,122400,156142275,2015,2015,2015,2015,200
|
|
20240103,122300,155739275,2035,2035,2035,2035,0
|
|
20240103,122200,155739275,2035,2035,2035,2035,0
|
|
20240103,122100,155739275,2035,2035,2035,2035,0
|
|
20240103,122000,155739275,2035,2035,2035,2035,2
|
|
20240103,121900,155735205,2040,2025,2040,2010,3001
|
|
20240103,121800,149677425,2040,2040,2040,2040,2
|
|
20240103,121700,149673345,2040,2040,2040,2040,0
|
|
20240103,121600,149673345,2040,2040,2040,2040,0
|
|
20240103,121500,149673345,2040,2040,2040,2040,6
|
|
20240103,121400,149661105,2040,2040,2040,2040,40
|
|
20240103,121300,149579505,2040,2040,2040,2040,0
|
|
20240103,121200,149579505,2040,2040,2040,2040,0
|
|
20240103,121100,149579505,2040,2035,2040,2035,12
|
|
20240103,121000,149555080,2025,2025,2025,2025,0
|
|
20240103,120900,149555080,2025,2025,2025,2025,0
|
|
20240103,120800,149555080,2025,2025,2025,2025,1
|
|
20240103,120700,149553055,2035,2035,2035,2035,0
|
|
20240103,120600,149553055,2035,2035,2035,2035,0
|
|
20240103,120500,149553055,2035,2035,2035,2035,0
|
|
20240103,120400,149553055,2035,2035,2035,2035,6770
|
|
20240103,120300,135776105,2035,2035,2035,2035,2440
|
|
20240103,120200,130810705,2035,2035,2035,2035,0
|
|
20240103,120100,130810705,2035,2035,2035,2035,50
|
|
20240103,120000,130708955,2040,2040,2040,2040,0
|
|
20240103,115900,130708955,2040,2040,2040,2040,0
|
|
20240103,115800,130708955,2040,2040,2040,2040,0
|
|
20240103,115700,130708955,2040,2040,2040,2040,0
|
|
20240103,115600,130708955,2040,2040,2040,2040,1000
|
|
20240103,115500,128668955,2040,2040,2040,2040,0
|
|
20240103,115400,128668955,2040,2040,2040,2040,0
|
|
20240103,115300,128668955,2040,2040,2040,2040,0
|
|
20240103,115200,128668955,2040,2040,2040,2040,0
|
|
20240103,115100,128668955,2040,2040,2040,2040,11
|
|
20240103,115000,128646515,2040,2040,2040,2040,59
|
|
20240103,114900,128526155,2040,2040,2040,2040,0
|
|
20240103,114800,128526155,2040,2040,2040,2040,0
|
|
20240103,114700,128526155,2040,2040,2040,2040,0
|
|
20240103,114600,128526155,2040,2040,2040,2040,0
|
|
20240103,114500,128526155,2040,2040,2040,2040,1
|
|
20240103,114400,128524115,2040,2040,2040,2040,201
|
|
20240103,114300,128114075,2040,2040,2040,2040,1274
|
|
20240103,114200,125515115,2040,2040,2040,2040,0
|
|
20240103,114100,125515115,2040,2040,2040,2040,1049
|
|
20240103,114000,123375155,2035,2035,2035,2035,0
|
|
20240103,113900,123375155,2035,2035,2035,2035,50
|
|
20240103,113800,123273405,2035,2035,2035,2035,0
|
|
20240103,113700,123273405,2035,2035,2035,2035,2
|
|
20240103,113600,123269335,2035,2035,2035,2035,0
|
|
20240103,113500,123269335,2035,2035,2035,2035,767
|
|
20240103,113400,121708490,2035,2035,2035,2035,0
|
|
20240103,113300,121708490,2035,2035,2035,2035,0
|
|
20240103,113200,121708490,2035,2035,2035,2035,28
|
|
20240103,113100,121651510,2035,2035,2035,2035,422
|
|
20240103,113000,120792740,2015,2025,2025,2015,4000
|
|
20240103,112900,112724095,2025,2025,2025,2025,0
|
|
20240103,112800,112724095,2025,2025,2025,2025,0
|
|
20240103,112700,112724095,2025,2025,2025,2025,0
|
|
20240103,112600,112724095,2025,2025,2025,2025,0
|
|
20240103,112500,112724095,2025,2025,2025,2025,2400
|
|
20240103,112400,107864095,2030,2030,2030,2030,205
|
|
20240103,112300,107447945,2025,2025,2025,2025,0
|
|
20240103,112200,107447945,2025,2025,2025,2025,0
|
|
20240103,112100,107447945,2025,2025,2025,2025,0
|
|
20240103,112000,107447945,2025,2025,2025,2025,0
|
|
20240103,111900,107447945,2025,2025,2025,2025,5
|
|
20240103,111800,107437820,2020,2020,2020,2020,0
|
|
20240103,111700,107437820,2020,2020,2020,2020,0
|
|
20240103,111600,107437820,2020,2020,2020,2020,6
|
|
20240103,111500,107425700,2035,2035,2035,2035,3
|
|
20240103,111400,107419595,2035,2035,2035,2035,0
|
|
20240103,111300,107419595,2035,2035,2035,2035,0
|
|
20240103,111200,107419595,2035,2035,2035,2035,0
|
|
20240103,111100,107419595,2035,2020,2035,2020,207
|
|
20240103,111000,106999955,2020,2020,2020,2020,0
|
|
20240103,110900,106999955,2020,2020,2020,2020,0
|
|
20240103,110800,106999955,2020,2020,2020,2020,0
|
|
20240103,110700,106999955,2020,2020,2020,2020,0
|
|
20240103,110600,106999955,2020,2020,2020,2020,969
|
|
20240103,110500,105042575,2025,2030,2030,2025,477
|
|
20240103,110400,104076500,2025,2025,2025,2025,0
|
|
20240103,110300,104076500,2025,2025,2025,2025,200
|
|
20240103,110200,103671500,2025,2025,2025,2025,208
|
|
20240103,110100,103250300,2035,2035,2035,2035,0
|
|
20240103,110000,103250300,2035,2035,2035,2035,586
|
|
20240103,105900,102057790,2025,2025,2025,2025,0
|
|
20240103,105800,102057790,2025,2025,2025,2025,1019
|
|
20240103,105700,99994315,2025,2025,2025,2025,3003
|
|
20240103,105600,93913240,2025,2030,2030,2025,2000
|
|
20240103,105500,89860595,2030,2030,2030,2030,0
|
|
20240103,105400,89860595,2030,2030,2030,2030,112
|
|
20240103,105300,89633235,2030,2030,2030,2030,0
|
|
20240103,105200,89633235,2030,2035,2035,2030,3000
|
|
20240103,105100,83542920,2035,2035,2035,2035,9
|
|
20240103,105000,83524605,2035,2035,2035,2035,200
|
|
20240103,104900,83117605,2030,2030,2030,2030,764
|
|
20240103,104800,81566685,2030,2030,2030,2030,0
|
|
20240103,104700,81566685,2030,2030,2030,2030,0
|
|
20240103,104600,81566685,2030,2030,2030,2030,65
|
|
20240103,104500,81434735,2030,2030,2030,2030,0
|
|
20240103,104400,81434735,2030,2030,2030,2030,624
|
|
20240103,104300,80168015,2030,2030,2030,2030,400
|
|
20240103,104200,79356015,2030,2030,2030,2030,0
|
|
20240103,104100,79356015,2030,2030,2030,2030,0
|
|
20240103,104000,79356015,2030,2030,2030,2030,0
|
|
20240103,103900,79356015,2030,2030,2030,2030,1
|
|
20240103,103800,79353985,2035,2035,2035,2035,0
|
|
20240103,103700,79353985,2035,2035,2035,2035,10
|
|
20240103,103600,79333635,2035,2035,2035,2035,0
|
|
20240103,103500,79333635,2035,2030,2035,2030,1520
|
|
20240103,103400,76244810,2030,2030,2030,2030,100
|
|
20240103,103300,76041810,2030,2030,2030,2030,0
|
|
20240103,103200,76041810,2030,2030,2030,2030,80
|
|
20240103,103100,75879410,2025,2025,2025,2025,40
|
|
20240103,103000,75798410,2020,2020,2020,2020,2
|
|
20240103,102900,75794370,2020,2020,2020,2020,3
|
|
20240103,102800,75788310,2020,2020,2020,2020,600
|
|
20240103,102700,74576310,2020,2020,2020,2020,0
|
|
20240103,102600,74576310,2020,2020,2020,2020,0
|
|
20240103,102500,74576310,2020,2020,2020,2020,0
|
|
20240103,102400,74576310,2020,2020,2020,2020,130
|
|
20240103,102300,74313710,2030,2030,2030,2030,0
|
|
20240103,102200,74313710,2030,2020,2030,2020,725
|
|
20240103,102100,72847210,2020,2020,2020,2020,767
|
|
20240103,102000,71297870,2025,2025,2025,2025,0
|
|
20240103,101900,71297870,2025,2025,2025,2025,400
|
|
20240103,101800,70487870,2025,2025,2025,2025,0
|
|
20240103,101700,70487870,2025,2025,2025,2025,508
|
|
20240103,101600,69459170,2025,2025,2025,2025,120
|
|
20240103,101500,69216170,2030,2030,2030,2030,0
|
|
20240103,101400,69216170,2030,2030,2035,2030,154
|
|
20240103,101300,68903540,2030,2025,2030,2020,239
|
|
20240103,101200,68419530,2020,2020,2020,2020,0
|
|
20240103,101100,68419530,2020,2020,2020,2020,832
|
|
20240103,101000,66738890,2020,2020,2020,2020,47
|
|
20240103,100900,66643950,2025,2025,2025,2025,0
|
|
20240103,100800,66643950,2025,2025,2025,2025,2047
|
|
20240103,100700,62498775,2030,2030,2030,2030,2
|
|
20240103,100600,62494715,2025,2025,2025,2025,1000
|
|
20240103,100500,60469715,2030,2030,2030,2030,112
|
|
20240103,100400,60242355,2030,2030,2030,2030,2424
|
|
20240103,100300,55321635,2030,2030,2030,2030,4001
|
|
20240103,100200,47199605,2030,2030,2030,2030,0
|
|
20240103,100100,47199605,2030,2030,2030,2030,973
|
|
20240103,100000,45224415,2030,2030,2030,2030,781
|
|
20240103,095900,43638985,2035,2035,2035,2035,2777
|
|
20240103,095800,37987790,2040,2040,2040,2040,438
|
|
20240103,095700,37094270,2040,2040,2040,2040,0
|
|
20240103,095600,37094270,2040,2040,2040,2040,36
|
|
20240103,095500,37020830,2040,2040,2040,2040,409
|
|
20240103,095400,36186470,2035,2040,2040,2035,238
|
|
20240103,095300,35702120,2035,2035,2035,2035,0
|
|
20240103,095200,35702120,2035,2035,2035,2035,0
|
|
20240103,095100,35702120,2035,2035,2035,2035,168
|
|
20240103,095000,35360240,2035,2035,2035,2035,0
|
|
20240103,094900,35360240,2035,2040,2040,2035,140
|
|
20240103,094800,35074690,2040,2040,2040,2040,7
|
|
20240103,094700,35060410,2040,2040,2040,2040,0
|
|
20240103,094600,35060410,2040,2040,2040,2040,0
|
|
20240103,094500,35060410,2040,2040,2040,2040,49
|
|
20240103,094400,34960450,2040,2040,2040,2040,0
|
|
20240103,094300,34960450,2040,2040,2040,2040,11
|
|
20240103,094200,34938010,2040,2040,2040,2040,46
|
|
20240103,094100,34844170,2040,2040,2040,2040,100
|
|
20240103,094000,34640170,2045,2045,2045,2045,255
|
|
20240103,093900,34118695,2045,2045,2045,2045,11
|
|
20240103,093800,34096200,2045,2045,2045,2045,0
|
|
20240103,093700,34096200,2045,2035,2045,2035,125
|
|
20240103,093600,33841810,2025,2025,2025,2025,2088
|
|
20240103,093500,29613610,2025,2025,2025,2025,0
|
|
20240103,093400,29613610,2025,2025,2025,2025,0
|
|
20240103,093300,29613610,2025,2025,2025,2025,40
|
|
20240103,093200,29532610,2025,2025,2025,2025,19
|
|
20240103,093100,29494135,2025,2025,2025,2025,4
|
|
20240103,093000,29486035,2025,2025,2025,2025,1007
|
|
20240103,092900,27446860,2025,2025,2025,2025,101
|
|
20240103,092800,27242335,2025,2025,2025,2025,2
|
|
20240103,092700,27238285,2025,2025,2025,2025,728
|
|
20240103,092600,25764085,2025,2030,2030,2025,57
|
|
20240103,092500,25648610,2035,2035,2035,2035,2
|
|
20240103,092400,25644540,2025,2025,2025,2025,0
|
|
20240103,092300,25644540,2025,2025,2025,2025,0
|
|
20240103,092200,25644540,2025,2025,2025,2025,0
|
|
20240103,092100,25644540,2025,2025,2025,2025,390
|
|
20240103,092000,24854790,2025,2025,2025,2025,505
|
|
20240103,091900,23832165,2035,2035,2035,2025,296
|
|
20240103,091800,23230745,2035,2030,2035,2030,20
|
|
20240103,091700,23190095,2030,2030,2030,2030,0
|
|
20240103,091600,23190095,2030,2030,2030,2030,0
|
|
20240103,091500,23190095,2030,2030,2030,2030,142
|
|
20240103,091400,22901835,2030,2030,2030,2020,118
|
|
20240103,091300,22662330,2030,2020,2030,2020,2025
|
|
20240103,091200,18571810,2020,2020,2020,2020,144
|
|
20240103,091100,18280930,2015,2015,2015,2015,1158
|
|
20240103,091000,15947560,2015,2010,2015,2010,328
|
|
20240103,090900,15287065,2005,2005,2005,2005,1
|
|
20240103,090800,15285060,2005,2005,2005,2005,1250
|
|
20240103,090700,12778810,2005,2005,2005,2005,161
|
|
20240103,090600,12456005,2005,2005,2005,2000,41
|
|
20240103,090500,12373950,2000,2005,2005,2000,1010
|
|
20240103,090400,10348950,2015,2015,2015,2015,0
|
|
20240103,090300,10348950,2015,2015,2015,2015,100
|
|
20240103,090200,10147450,2020,2010,2020,1985,3577
|
|
20240103,090100,2993260,2015,2020,2020,2015,1100
|
|
20240103,090000,772100,2030,2040,2040,2030,258
|