598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,185400,1911294240,2030,2030,2030,2030,0
|
|
20231227,185300,1911294240,2030,2030,2030,2030,0
|
|
20231227,185200,1911294240,2030,2030,2030,2030,0
|
|
20231227,185100,1911294240,2030,2030,2030,2030,0
|
|
20231227,185000,1911294240,2030,2030,2030,2030,0
|
|
20231227,184900,1911294240,2030,2030,2030,2030,0
|
|
20231227,184800,1911294240,2030,2030,2030,2030,0
|
|
20231227,184700,1911294240,2030,2030,2030,2030,0
|
|
20231227,184600,1911294240,2030,2030,2030,2030,0
|
|
20231227,184500,1911294240,2030,2030,2030,2030,0
|
|
20231227,184400,1911294240,2030,2030,2030,2030,0
|
|
20231227,184300,1911294240,2030,2030,2030,2030,0
|
|
20231227,184200,1911294240,2030,2030,2030,2030,0
|
|
20231227,184100,1911294240,2030,2030,2030,2030,0
|
|
20231227,184000,1911294240,2030,2030,2030,2030,0
|
|
20231227,183900,1911294240,2030,2030,2030,2030,0
|
|
20231227,183800,1911294240,2030,2030,2030,2030,0
|
|
20231227,183700,1911294240,2030,2030,2030,2030,0
|
|
20231227,183600,1911294240,2030,2030,2030,2030,0
|
|
20231227,183500,1911294240,2030,2030,2030,2030,0
|
|
20231227,183400,1911294240,2030,2030,2030,2030,0
|
|
20231227,183300,1911294240,2030,2030,2030,2030,0
|
|
20231227,183200,1911294240,2030,2030,2030,2030,0
|
|
20231227,183100,1911294240,2030,2030,2030,2030,0
|
|
20231227,183000,1911294240,2030,2030,2030,2030,0
|
|
20231227,182900,1911294240,2030,2030,2030,2030,0
|
|
20231227,182800,1911294240,2030,2030,2030,2030,0
|
|
20231227,182700,1911294240,2030,2030,2030,2030,0
|
|
20231227,182600,1911294240,2030,2030,2030,2030,0
|
|
20231227,182500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,182400,1911294240,2030,2030,2030,2030,0
|
|
20231227,182300,1911294240,2030,2030,2030,2030,0
|
|
20231227,182200,1911294240,2030,2030,2030,2030,0
|
|
20231227,182100,1911294240,2030,2030,2030,2030,0
|
|
20231227,182000,1911294240,2030,2030,2030,2030,0
|
|
20231227,181900,1911294240,2030,2030,2030,2030,0
|
|
20231227,181800,1911294240,2030,2030,2030,2030,0
|
|
20231227,181700,1911294240,2030,2030,2030,2030,0
|
|
20231227,181600,1911294240,2030,2030,2030,2030,0
|
|
20231227,181500,1911294240,2030,2030,2030,2030,0
|
|
20231227,181400,1911294240,2030,2030,2030,2030,0
|
|
20231227,181300,1911294240,2030,2030,2030,2030,0
|
|
20231227,181200,1911294240,2030,2030,2030,2030,0
|
|
20231227,181100,1911294240,2030,2030,2030,2030,0
|
|
20231227,181000,1911294240,2030,2030,2030,2030,0
|
|
20231227,180900,1911294240,2030,2030,2030,2030,0
|
|
20231227,180800,1911294240,2030,2030,2030,2030,0
|
|
20231227,180700,1911294240,2030,2030,2030,2030,0
|
|
20231227,180600,1911294240,2030,2030,2030,2030,0
|
|
20231227,180500,1911294240,2030,2030,2030,2030,0
|
|
20231227,180400,1911294240,2030,2030,2030,2030,0
|
|
20231227,180300,1911294240,2030,2030,2030,2030,0
|
|
20231227,180200,1911294240,2030,2030,2030,2030,0
|
|
20231227,180100,1911294240,2030,2030,2030,2030,0
|
|
20231227,180000,1911294240,2030,2030,2030,2030,0
|
|
20231227,175900,1911294240,2030,2030,2030,2030,0
|
|
20231227,175800,1911294240,2030,2030,2030,2030,0
|
|
20231227,175700,1911294240,2030,2030,2030,2030,0
|
|
20231227,175600,1911294240,2030,2030,2030,2030,0
|
|
20231227,175500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,175400,1911294240,2030,2030,2030,2030,0
|
|
20231227,175300,1911294240,2030,2030,2030,2030,0
|
|
20231227,175200,1911294240,2030,2030,2030,2030,0
|
|
20231227,175100,1911294240,2030,2030,2030,2030,0
|
|
20231227,175000,1911294240,2030,2030,2030,2030,0
|
|
20231227,174900,1911294240,2030,2030,2030,2030,0
|
|
20231227,174800,1911294240,2030,2030,2030,2030,0
|
|
20231227,174700,1911294240,2030,2030,2030,2030,0
|
|
20231227,174600,1911294240,2030,2030,2030,2030,0
|
|
20231227,174500,1911294240,2030,2030,2030,2030,0
|
|
20231227,174400,1911294240,2030,2030,2030,2030,0
|
|
20231227,174300,1911294240,2030,2030,2030,2030,0
|
|
20231227,174200,1911294240,2030,2030,2030,2030,0
|
|
20231227,174100,1911294240,2030,2030,2030,2030,0
|
|
20231227,174000,1911294240,2030,2030,2030,2030,0
|
|
20231227,173900,1911294240,2030,2030,2030,2030,0
|
|
20231227,173800,1911294240,2030,2030,2030,2030,0
|
|
20231227,173700,1911294240,2030,2030,2030,2030,0
|
|
20231227,173600,1911294240,2030,2030,2030,2030,0
|
|
20231227,173500,1911294240,2030,2030,2030,2030,0
|
|
20231227,173400,1911294240,2030,2030,2030,2030,0
|
|
20231227,173300,1911294240,2030,2030,2030,2030,0
|
|
20231227,173200,1911294240,2030,2030,2030,2030,0
|
|
20231227,173100,1911294240,2030,2030,2030,2030,0
|
|
20231227,173000,1911294240,2030,2030,2030,2030,0
|
|
20231227,172900,1911294240,2030,2030,2030,2030,0
|
|
20231227,172800,1911294240,2030,2030,2030,2030,0
|
|
20231227,172700,1911294240,2030,2030,2030,2030,0
|
|
20231227,172600,1911294240,2030,2030,2030,2030,0
|
|
20231227,172500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,172400,1911294240,2030,2030,2030,2030,0
|
|
20231227,172300,1911294240,2030,2030,2030,2030,0
|
|
20231227,172200,1911294240,2030,2030,2030,2030,0
|
|
20231227,172100,1911294240,2030,2030,2030,2030,0
|
|
20231227,172000,1911294240,2030,2030,2030,2030,0
|
|
20231227,171900,1911294240,2030,2030,2030,2030,0
|
|
20231227,171800,1911294240,2030,2030,2030,2030,0
|
|
20231227,171700,1911294240,2030,2030,2030,2030,0
|
|
20231227,171600,1911294240,2030,2030,2030,2030,0
|
|
20231227,171500,1911294240,2030,2030,2030,2030,0
|
|
20231227,171400,1911294240,2030,2030,2030,2030,0
|
|
20231227,171300,1911294240,2030,2030,2030,2030,0
|
|
20231227,171200,1911294240,2030,2030,2030,2030,0
|
|
20231227,171100,1911294240,2030,2030,2030,2030,0
|
|
20231227,171000,1911294240,2030,2030,2030,2030,0
|
|
20231227,170900,1911294240,2030,2030,2030,2030,0
|
|
20231227,170800,1911294240,2030,2030,2030,2030,0
|
|
20231227,170700,1911294240,2030,2030,2030,2030,0
|
|
20231227,170600,1911294240,2030,2030,2030,2030,0
|
|
20231227,170500,1911294240,2030,2030,2030,2030,0
|
|
20231227,170400,1911294240,2030,2030,2030,2030,0
|
|
20231227,170300,1911294240,2030,2030,2030,2030,0
|
|
20231227,170200,1911294240,2030,2030,2030,2030,0
|
|
20231227,170100,1911294240,2030,2030,2030,2030,0
|
|
20231227,170000,1911294240,2030,2030,2030,2030,0
|
|
20231227,165900,1911294240,2030,2030,2030,2030,0
|
|
20231227,165800,1911294240,2030,2030,2030,2030,0
|
|
20231227,165700,1911294240,2030,2030,2030,2030,0
|
|
20231227,165600,1911294240,2030,2030,2030,2030,0
|
|
20231227,165500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,165400,1911294240,2030,2030,2030,2030,0
|
|
20231227,165300,1911294240,2030,2030,2030,2030,0
|
|
20231227,165200,1911294240,2030,2030,2030,2030,0
|
|
20231227,165100,1911294240,2030,2030,2030,2030,0
|
|
20231227,165000,1911294240,2030,2030,2030,2030,0
|
|
20231227,164900,1911294240,2030,2030,2030,2030,0
|
|
20231227,164800,1911294240,2030,2030,2030,2030,0
|
|
20231227,164700,1911294240,2030,2030,2030,2030,0
|
|
20231227,164600,1911294240,2030,2030,2030,2030,0
|
|
20231227,164500,1911294240,2030,2030,2030,2030,0
|
|
20231227,164400,1911294240,2030,2030,2030,2030,0
|
|
20231227,164300,1911294240,2030,2030,2030,2030,0
|
|
20231227,164200,1911294240,2030,2030,2030,2030,0
|
|
20231227,164100,1911294240,2030,2030,2030,2030,0
|
|
20231227,164000,1911294240,2030,2030,2030,2030,0
|
|
20231227,163900,1911294240,2030,2030,2030,2030,0
|
|
20231227,163800,1911294240,2030,2030,2030,2030,0
|
|
20231227,163700,1911294240,2030,2030,2030,2030,0
|
|
20231227,163600,1911294240,2030,2030,2030,2030,0
|
|
20231227,163500,1911294240,2030,2030,2030,2030,0
|
|
20231227,163400,1911294240,2030,2030,2030,2030,0
|
|
20231227,163300,1911294240,2030,2030,2030,2030,0
|
|
20231227,163200,1911294240,2030,2030,2030,2030,0
|
|
20231227,163100,1911294240,2030,2030,2030,2030,0
|
|
20231227,163000,1911294240,2030,2030,2030,2030,0
|
|
20231227,162900,1911294240,2030,2030,2030,2030,0
|
|
20231227,162800,1911294240,2030,2030,2030,2030,0
|
|
20231227,162700,1911294240,2030,2030,2030,2030,0
|
|
20231227,162600,1911294240,2030,2030,2030,2030,0
|
|
20231227,162500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,162400,1911294240,2030,2030,2030,2030,0
|
|
20231227,162300,1911294240,2030,2030,2030,2030,0
|
|
20231227,162200,1911294240,2030,2030,2030,2030,0
|
|
20231227,162100,1911294240,2030,2030,2030,2030,0
|
|
20231227,162000,1911294240,2030,2030,2030,2030,0
|
|
20231227,161900,1911294240,2030,2030,2030,2030,0
|
|
20231227,161800,1911294240,2030,2030,2030,2030,0
|
|
20231227,161700,1911294240,2030,2030,2030,2030,0
|
|
20231227,161600,1911294240,2030,2030,2030,2030,0
|
|
20231227,161500,1911294240,2030,2030,2030,2030,0
|
|
20231227,161400,1911294240,2030,2030,2030,2030,0
|
|
20231227,161300,1911294240,2030,2030,2030,2030,0
|
|
20231227,161200,1911294240,2030,2030,2030,2030,0
|
|
20231227,161100,1911294240,2030,2030,2030,2030,0
|
|
20231227,161000,1911294240,2030,2030,2030,2030,0
|
|
20231227,160900,1911294240,2030,2030,2030,2030,0
|
|
20231227,160800,1911294240,2030,2030,2030,2030,0
|
|
20231227,160700,1911294240,2030,2030,2030,2030,0
|
|
20231227,160600,1911294240,2030,2030,2030,2030,0
|
|
20231227,160500,1911294240,2030,2030,2030,2030,0
|
|
20231227,160400,1911294240,2030,2030,2030,2030,0
|
|
20231227,160300,1911294240,2030,2030,2030,2030,0
|
|
20231227,160200,1911294240,2030,2030,2030,2030,0
|
|
20231227,160100,1911294240,2030,2030,2030,2030,0
|
|
20231227,160000,1911294240,2030,2030,2030,2030,0
|
|
20231227,155900,1911294240,2030,2030,2030,2030,0
|
|
20231227,155800,1911294240,2030,2030,2030,2030,0
|
|
20231227,155700,1911294240,2030,2030,2030,2030,0
|
|
20231227,155600,1911294240,2030,2030,2030,2030,0
|
|
20231227,155500,1911294240,2030,2030,2030,2030,23710
|
|
20231227,155400,1911294240,2030,2030,2030,2030,0
|
|
20231227,155300,1911294240,2030,2030,2030,2030,0
|
|
20231227,155200,1911294240,2030,2030,2030,2030,0
|
|
20231227,155100,1911294240,2030,2030,2030,2030,0
|
|
20231227,155000,1911294240,2030,2030,2030,2030,0
|
|
20231227,154900,1911294240,2030,2030,2030,2030,0
|
|
20231227,154800,1911294240,2030,2030,2030,2030,0
|
|
20231227,154700,1911294240,2030,2030,2030,2030,0
|
|
20231227,154600,1911294240,2030,2030,2030,2030,0
|
|
20231227,154500,1911294240,2030,2030,2030,2030,0
|
|
20231227,154400,1911294240,2030,2030,2030,2030,0
|
|
20231227,154300,1911294240,2030,2030,2030,2030,0
|
|
20231227,154200,1911294240,2030,2030,2030,2030,0
|
|
20231227,154100,1911294240,2030,2030,2030,2030,0
|
|
20231227,154000,1911294240,2030,2030,2030,2030,0
|
|
20231227,153900,1911294240,2030,2030,2030,2030,0
|
|
20231227,153800,1911294240,2030,2030,2030,2030,0
|
|
20231227,153700,1911294240,2030,2030,2030,2030,0
|
|
20231227,153600,1911294240,2030,2030,2030,2030,0
|
|
20231227,153500,1911294240,2030,2030,2030,2030,0
|
|
20231227,153400,1911294240,2030,2030,2030,2030,0
|
|
20231227,153300,1911294240,2030,2030,2030,2030,0
|
|
20231227,153200,1911294240,2030,2030,2030,2030,0
|
|
20231227,153100,1911294240,2030,2030,2030,2030,0
|
|
20231227,153000,1911294240,2030,2030,2030,2030,23710
|
|
20231227,152900,1863162940,2030,2030,2030,2030,0
|
|
20231227,152800,1863162940,2030,2030,2030,2030,0
|
|
20231227,152700,1863162940,2030,2030,2030,2030,0
|
|
20231227,152600,1863162940,2030,2030,2030,2030,0
|
|
20231227,152500,1863162940,2030,2030,2030,2030,0
|
|
20231227,152400,1863162940,2030,2030,2030,2030,0
|
|
20231227,152300,1863162940,2030,2030,2030,2030,0
|
|
20231227,152200,1863162940,2030,2030,2030,2030,0
|
|
20231227,152100,1863162940,2030,2030,2030,2030,0
|
|
20231227,152000,1863162940,2030,2030,2030,2030,0
|
|
20231227,151900,1863162940,2030,2035,2035,2030,1305
|
|
20231227,151800,1860509280,2030,2035,2035,2030,446
|
|
20231227,151700,1859602650,2030,2030,2030,2030,30
|
|
20231227,151600,1859541750,2030,2035,2035,2030,1388
|
|
20231227,151500,1856717755,2035,2035,2035,2035,8102
|
|
20231227,151400,1840230185,2040,2035,2040,2035,1633
|
|
20231227,151300,1836905215,2035,2040,2040,2035,1120
|
|
20231227,151200,1834623950,2035,2035,2035,2035,324
|
|
20231227,151100,1833964610,2035,2035,2040,2035,2083
|
|
20231227,151000,1829725345,2035,2035,2040,2035,1007
|
|
20231227,150900,1827676095,2035,2035,2035,2035,200
|
|
20231227,150800,1827269095,2040,2040,2040,2040,1075
|
|
20231227,150700,1825076095,2040,2035,2040,2035,205
|
|
20231227,150600,1824657920,2035,2035,2035,2035,1641
|
|
20231227,150500,1821318485,2035,2040,2040,2035,1298
|
|
20231227,150400,1818676630,2040,2035,2040,2035,2758
|
|
20231227,150300,1813059000,2035,2035,2035,2035,67
|
|
20231227,150200,1812922655,2035,2040,2040,2035,104
|
|
20231227,150100,1812710520,2040,2035,2040,2035,124
|
|
20231227,150000,1812458065,2035,2035,2035,2035,3200
|
|
20231227,145900,1805946065,2035,2035,2035,2035,1550
|
|
20231227,145800,1802791815,2035,2035,2035,2035,0
|
|
20231227,145700,1802791815,2035,2035,2035,2035,1137
|
|
20231227,145600,1800478020,2035,2035,2040,2035,2142
|
|
20231227,145500,1796118985,2040,2040,2040,2040,0
|
|
20231227,145400,1796118985,2040,2035,2040,2035,1223
|
|
20231227,145300,1793625065,2035,2035,2035,2035,0
|
|
20231227,145200,1793625065,2035,2030,2035,2030,1489
|
|
20231227,145100,1790595625,2035,2035,2035,2035,9006
|
|
20231227,145000,1772268415,2035,2035,2035,2035,431
|
|
20231227,144900,1771391330,2035,2040,2040,2035,1502
|
|
20231227,144800,1768327750,2040,2035,2040,2035,1005
|
|
20231227,144700,1766277555,2035,2040,2040,2035,765
|
|
20231227,144600,1764716960,2040,2035,2040,2035,132
|
|
20231227,144500,1764448330,2035,2035,2035,2035,708
|
|
20231227,144400,1763007550,2035,2035,2040,2035,997
|
|
20231227,144300,1760978630,2035,2035,2035,2035,311
|
|
20231227,144200,1760345745,2035,2035,2035,2035,0
|
|
20231227,144100,1760345745,2035,2035,2035,2035,276
|
|
20231227,144000,1759784085,2035,2035,2035,2030,24119
|
|
20231227,143900,1710701975,2035,2030,2035,2030,228
|
|
20231227,143800,1710238095,2030,2030,2035,2030,2831
|
|
20231227,143700,1704491085,2030,2035,2035,2030,2021
|
|
20231227,143600,1700388405,2030,2030,2030,2030,10
|
|
20231227,143500,1700368105,2030,2030,2035,2030,1107
|
|
20231227,143400,1698120645,2030,2030,2030,2030,266
|
|
20231227,143300,1697580665,2030,2030,2030,2030,10
|
|
20231227,143200,1697560365,2030,2030,2030,2030,1662
|
|
20231227,143100,1694186505,2030,2030,2030,2030,1835
|
|
20231227,143000,1690461455,2030,2030,2030,2030,100
|
|
20231227,142900,1690258455,2030,2030,2030,2030,3212
|
|
20231227,142800,1683738095,2030,2030,2030,2030,211
|
|
20231227,142700,1683309765,2030,2030,2030,2030,705
|
|
20231227,142600,1681878615,2035,2030,2035,2030,1169
|
|
20231227,142500,1679505420,2030,2030,2030,2030,244
|
|
20231227,142400,1679010100,2030,2035,2035,2030,221
|
|
20231227,142300,1678561270,2035,2035,2035,2035,307
|
|
20231227,142200,1677936525,2035,2035,2035,2035,2
|
|
20231227,142100,1677932455,2035,2040,2040,2035,6821
|
|
20231227,142000,1664051710,2040,2040,2040,2040,15
|
|
20231227,141900,1664021110,2035,2035,2035,2035,241
|
|
20231227,141800,1663530675,2035,2035,2035,2035,241
|
|
20231227,141700,1663040240,2035,2035,2035,2035,1982
|
|
20231227,141600,1659006870,2040,2040,2040,2040,7
|
|
20231227,141500,1658992590,2035,2040,2040,2035,116
|
|
20231227,141400,1658756500,2040,2035,2040,2035,55
|
|
20231227,141300,1658644325,2035,2035,2035,2035,0
|
|
20231227,141200,1658644325,2035,2035,2035,2035,0
|
|
20231227,141100,1658644325,2035,2040,2040,2035,210
|
|
20231227,141000,1658216825,2035,2035,2035,2035,0
|
|
20231227,140900,1658216825,2035,2035,2035,2035,451
|
|
20231227,140800,1657299040,2035,2035,2035,2035,262
|
|
20231227,140700,1656765870,2035,2035,2040,2035,475
|
|
20231227,140600,1655799220,2040,2040,2040,2040,860
|
|
20231227,140500,1654044820,2040,2040,2040,2040,50
|
|
20231227,140400,1653942820,2040,2040,2040,2040,1003
|
|
20231227,140300,1651896700,2035,2035,2035,2035,111
|
|
20231227,140200,1651670815,2035,2035,2035,2035,204
|
|
20231227,140100,1651255675,2035,2035,2035,2035,1363
|
|
20231227,140000,1648481970,2040,2040,2040,2040,1102
|
|
20231227,135900,1646233890,2040,2040,2040,2040,68
|
|
20231227,135800,1646095170,2040,2035,2040,2035,285
|
|
20231227,135700,1645514020,2035,2035,2035,2035,0
|
|
20231227,135600,1645514020,2035,2040,2040,2035,4138
|
|
20231227,135500,1637092165,2040,2040,2040,2040,245
|
|
20231227,135400,1636592365,2040,2035,2040,2035,543
|
|
20231227,135300,1635485110,2035,2035,2035,2035,1
|
|
20231227,135200,1635483075,2040,2040,2040,2040,29
|
|
20231227,135100,1635423915,2040,2040,2040,2035,6
|
|
20231227,135000,1635411680,2040,2035,2040,2035,3
|
|
20231227,134900,1635405565,2035,2035,2035,2035,105
|
|
20231227,134800,1635191890,2035,2035,2035,2035,1600
|
|
20231227,134700,1631935890,2035,2040,2040,2035,501
|
|
20231227,134600,1630913855,2040,2040,2040,2040,10
|
|
20231227,134500,1630893455,2040,2040,2040,2040,22
|
|
20231227,134400,1630848575,2035,2035,2040,2035,12686
|
|
20231227,134300,1605032100,2035,2035,2035,2035,982
|
|
20231227,134200,1603033730,2035,2040,2040,2035,1166
|
|
20231227,134100,1600657590,2040,2040,2040,2040,165
|
|
20231227,134000,1600320990,2040,2035,2040,2035,378
|
|
20231227,133900,1599551385,2040,2040,2040,2040,100
|
|
20231227,133800,1599347385,2035,2035,2035,2035,0
|
|
20231227,133700,1599347385,2035,2035,2035,2035,1220
|
|
20231227,133600,1596864685,2035,2035,2040,2035,410
|
|
20231227,133500,1596030285,2035,2035,2040,2035,201
|
|
20231227,133400,1595620750,2035,2040,2040,2035,510
|
|
20231227,133300,1594582850,2040,2040,2040,2040,0
|
|
20231227,133200,1594582850,2040,2035,2040,2035,2
|
|
20231227,133100,1594578775,2035,2035,2040,2035,109
|
|
20231227,133000,1594356955,2035,2035,2035,2035,474
|
|
20231227,132900,1593392365,2035,2035,2035,2035,2600
|
|
20231227,132800,1588101365,2035,2040,2040,2035,1317
|
|
20231227,132700,1585421195,2040,2040,2040,2040,0
|
|
20231227,132600,1585421195,2040,2035,2040,2035,243
|
|
20231227,132500,1584926685,2035,2035,2035,2035,102
|
|
20231227,132400,1584719115,2035,2040,2040,2035,381
|
|
20231227,132300,1583943385,2040,2040,2040,2040,2612
|
|
20231227,132200,1578614905,2045,2045,2045,2040,533
|
|
20231227,132100,1577526920,2045,2045,2045,2040,4366
|
|
20231227,132000,1568616760,2045,2040,2045,2040,1064
|
|
20231227,131900,1566440895,2040,2040,2040,2040,100
|
|
20231227,131800,1566236895,2045,2045,2045,2045,259
|
|
20231227,131700,1565707240,2045,2045,2045,2045,0
|
|
20231227,131600,1565707240,2045,2040,2045,2040,383
|
|
20231227,131500,1564925415,2040,2040,2040,2040,3015
|
|
20231227,131400,1558774815,2045,2045,2045,2045,21492
|
|
20231227,131300,1514823675,2050,2050,2050,2050,30
|
|
20231227,131200,1514762175,2050,2050,2050,2050,55
|
|
20231227,131100,1514649425,2050,2045,2050,2045,574
|
|
20231227,131000,1513475345,2045,2050,2050,2045,1028
|
|
20231227,130900,1511373010,2050,2050,2050,2050,75
|
|
20231227,130800,1511219260,2050,2050,2050,2050,22
|
|
20231227,130700,1511174160,2050,2050,2055,2050,3516
|
|
20231227,130600,1503966355,2055,2050,2055,2050,3477
|
|
20231227,130500,1496838305,2050,2050,2050,2045,11476
|
|
20231227,130400,1473312860,2050,2050,2050,2050,151
|
|
20231227,130300,1473003310,2050,2050,2050,2050,2897
|
|
20231227,130200,1467064460,2050,2050,2050,2050,31
|
|
20231227,130100,1467000910,2050,2050,2050,2050,789
|
|
20231227,130000,1465383460,2050,2050,2050,2050,651
|
|
20231227,125900,1464048910,2045,2045,2045,2045,29
|
|
20231227,125800,1463989605,2045,2050,2050,2045,3745
|
|
20231227,125700,1456325535,2050,2050,2050,2050,60
|
|
20231227,125600,1456202535,2045,2045,2050,2045,14
|
|
20231227,125500,1456173850,2050,2050,2050,2050,71
|
|
20231227,125400,1456028300,2050,2050,2050,2050,2615
|
|
20231227,125300,1450667550,2050,2050,2050,2050,0
|
|
20231227,125200,1450667550,2050,2050,2050,2045,63
|
|
20231227,125100,1450538505,2050,2050,2050,2045,529
|
|
20231227,125000,1449454330,2050,2050,2050,2050,2232
|
|
20231227,124900,1444878730,2050,2050,2055,2050,513
|
|
20231227,124800,1443827025,2050,2055,2055,2050,5240
|
|
20231227,124700,1433084975,2055,2050,2055,2050,361
|
|
20231227,124600,1432344915,2055,2050,2055,2050,531
|
|
20231227,124500,1431255920,2050,2050,2050,2050,1
|
|
20231227,124400,1431253870,2050,2050,2050,2045,3682
|
|
20231227,124300,1423706050,2050,2050,2055,2050,3902
|
|
20231227,124200,1415706945,2050,2055,2055,2050,1847
|
|
20231227,124100,1411917865,2055,2055,2055,2055,370
|
|
20231227,124000,1411157515,2055,2050,2055,2050,2427
|
|
20231227,123900,1406182160,2050,2050,2055,2050,1796
|
|
20231227,123800,1402500290,2050,2050,2055,2050,7756
|
|
20231227,123700,1386564865,2055,2055,2055,2050,1019
|
|
20231227,123600,1384475380,2050,2055,2055,2050,109
|
|
20231227,123500,1384251415,2055,2045,2055,2045,14310
|
|
20231227,123400,1354916305,2050,2045,2050,2045,519
|
|
20231227,123300,1353854865,2050,2045,2050,2045,242
|
|
20231227,123200,1353359715,2050,2050,2050,2045,1473
|
|
20231227,123100,1350345045,2050,2045,2050,2045,2188
|
|
20231227,123000,1345867060,2050,2050,2050,2050,129
|
|
20231227,122900,1345602610,2050,2050,2050,2050,30
|
|
20231227,122800,1345541110,2050,2050,2050,2050,151
|
|
20231227,122700,1345231560,2050,2050,2050,2050,161
|
|
20231227,122600,1344901510,2050,2050,2050,2045,17648
|
|
20231227,122500,1308724110,2050,2045,2050,2045,397
|
|
20231227,122400,1307911125,2045,2045,2050,2045,110
|
|
20231227,122300,1307686150,2045,2045,2050,2045,1275
|
|
20231227,122200,1305076900,2045,2050,2050,2045,93
|
|
20231227,122100,1304886350,2045,2050,2050,2045,243
|
|
20231227,122000,1304388685,2050,2050,2050,2050,100
|
|
20231227,121900,1304183685,2050,2050,2050,2045,1419
|
|
20231227,121800,1301277995,2050,2050,2050,2045,1446
|
|
20231227,121700,1298320850,2050,2040,2050,2040,18547
|
|
20231227,121600,1260394825,2045,2040,2045,2040,7900
|
|
20231227,121500,1244278210,2035,2040,2040,2035,910
|
|
20231227,121400,1242425550,2040,2040,2040,2040,1
|
|
20231227,121300,1242423510,2040,2040,2040,2040,1
|
|
20231227,121200,1242421470,2035,2035,2035,2035,669
|
|
20231227,121100,1241060055,2035,2035,2035,2035,0
|
|
20231227,121000,1241060055,2035,2040,2040,2035,152
|
|
20231227,120900,1240750475,2040,2040,2040,2040,30
|
|
20231227,120800,1240689275,2040,2030,2040,2030,3
|
|
20231227,120700,1240683165,2040,2035,2040,2035,1001
|
|
20231227,120600,1238646125,2035,2035,2035,2035,220
|
|
20231227,120500,1238198425,2035,2035,2035,2035,422
|
|
20231227,120400,1237339655,2035,2035,2035,2035,430
|
|
20231227,120300,1236464605,2035,2035,2035,2035,150
|
|
20231227,120200,1236159355,2040,2040,2040,2040,19742
|
|
20231227,120100,1195885675,2040,2040,2040,2040,110
|
|
20231227,120000,1195661275,2040,2040,2040,2035,103
|
|
20231227,115900,1195451655,2040,2035,2040,2035,3
|
|
20231227,115800,1195445540,2035,2035,2035,2035,9
|
|
20231227,115700,1195427225,2035,2035,2035,2035,2
|
|
20231227,115600,1195423155,2030,2035,2035,2030,9773
|
|
20231227,115500,1175536365,2030,2035,2035,2030,3980
|
|
20231227,115400,1167447065,2035,2030,2035,2030,397
|
|
20231227,115300,1166639775,2030,2035,2035,2030,3226
|
|
20231227,115200,1160083420,2035,2035,2035,2035,142
|
|
20231227,115100,1159794450,2035,2035,2035,2035,480
|
|
20231227,115000,1158817650,2035,2035,2035,2035,119
|
|
20231227,114900,1158575485,2030,2035,2035,2030,234
|
|
20231227,114800,1158100330,2030,2030,2030,2030,11
|
|
20231227,114700,1158078000,2030,2030,2030,2030,178
|
|
20231227,114600,1157716660,2035,2035,2035,2035,0
|
|
20231227,114500,1157716660,2035,2035,2035,2035,100
|
|
20231227,114400,1157513160,2035,2030,2035,2030,171
|
|
20231227,114300,1157165480,2030,2030,2030,2030,5589
|
|
20231227,114200,1145819810,2030,2030,2030,2030,140
|
|
20231227,114100,1145535610,2030,2030,2030,2030,303
|
|
20231227,114000,1144920520,2030,2030,2030,2030,0
|
|
20231227,113900,1144920520,2030,2035,2035,2030,107
|
|
20231227,113800,1144703290,2035,2035,2035,2035,124
|
|
20231227,113700,1144450950,2030,2030,2030,2030,250
|
|
20231227,113600,1143943450,2035,2035,2035,2035,191
|
|
20231227,113500,1143554765,2035,2030,2035,2030,113
|
|
20231227,113400,1143325365,2035,2030,2035,2030,1971
|
|
20231227,113300,1139315235,2035,2030,2035,2030,694
|
|
20231227,113200,1137906410,2030,2030,2030,2030,214
|
|
20231227,113100,1137471990,2030,2030,2030,2030,350
|
|
20231227,113000,1136761490,2035,2030,2035,2030,313
|
|
20231227,112900,1136125355,2035,2030,2035,2030,3010
|
|
20231227,112800,1130015005,2030,2030,2030,2030,17
|
|
20231227,112700,1129980495,2030,2030,2030,2030,48
|
|
20231227,112600,1129883055,2030,2030,2030,2030,433
|
|
20231227,112500,1129004065,2030,2030,2030,2030,11
|
|
20231227,112400,1128981735,2030,2030,2035,2030,247
|
|
20231227,112300,1128480175,2030,2030,2030,2030,662
|
|
20231227,112200,1127136315,2030,2030,2030,2030,315
|
|
20231227,112100,1126496865,2030,2030,2035,2030,407
|
|
20231227,112000,1125670650,2030,2030,2030,2030,2790
|
|
20231227,111900,1120006950,2030,2030,2030,2030,2631
|
|
20231227,111800,1114666020,2035,2030,2035,2030,1082
|
|
20231227,111700,1112469310,2030,2035,2035,2030,170
|
|
20231227,111600,1112123460,2035,2035,2035,2035,15
|
|
20231227,111500,1112092935,2035,2035,2035,2035,4063
|
|
20231227,111400,1103824730,2040,2040,2040,2035,44
|
|
20231227,111300,1103734975,2040,2035,2040,2035,561
|
|
20231227,111200,1102593035,2040,2035,2040,2035,2096
|
|
20231227,111100,1098327665,2035,2035,2035,2035,3934
|
|
20231227,111000,1090321975,2035,2035,2035,2035,1098
|
|
20231227,110900,1088087545,2035,2035,2035,2035,6830
|
|
20231227,110800,1074188495,2035,2035,2035,2035,737
|
|
20231227,110700,1072688700,2035,2035,2035,2030,510
|
|
20231227,110600,1071650855,2035,2035,2035,2035,305
|
|
20231227,110500,1071030180,2035,2035,2035,2035,661
|
|
20231227,110400,1069685045,2035,2035,2035,2030,117
|
|
20231227,110300,1069447030,2035,2030,2035,2030,795
|
|
20231227,110200,1067833175,2035,2030,2035,2030,2685
|
|
20231227,110100,1062381505,2025,2030,2030,2025,6
|
|
20231227,110000,1062369345,2030,2030,2030,2030,78
|
|
20231227,105900,1062211005,2030,2030,2030,2025,599
|
|
20231227,105800,1060998015,2030,2030,2030,2025,2599
|
|
20231227,105700,1055733395,2030,2030,2030,2030,135
|
|
20231227,105600,1055459345,2030,2030,2030,2030,731
|
|
20231227,105500,1053975415,2030,2030,2030,2025,531
|
|
20231227,105400,1052897490,2030,2035,2035,2030,2171
|
|
20231227,105300,1048487785,2035,2035,2035,2030,2563
|
|
20231227,105200,1043272205,2030,2025,2030,2020,80048
|
|
20231227,105100,881084680,2020,2025,2025,2020,27
|
|
20231227,105000,881030030,2020,2020,2020,2020,196
|
|
20231227,104900,880634110,2025,2025,2025,2020,251
|
|
20231227,104800,880126040,2025,2025,2025,2025,182
|
|
20231227,104700,879757490,2020,2020,2020,2020,1600
|
|
20231227,104600,876525490,2025,2020,2025,2020,2511
|
|
20231227,104500,871443270,2020,2020,2020,2020,173
|
|
20231227,104400,871093810,2025,2025,2025,2025,3
|
|
20231227,104300,871087735,2025,2020,2025,2020,28
|
|
20231227,104200,871031060,2020,2020,2025,2020,846
|
|
20231227,104100,869322135,2020,2020,2020,2020,163
|
|
20231227,104000,868992875,2025,2025,2025,2025,44
|
|
20231227,103900,868903775,2020,2020,2020,2020,1391
|
|
20231227,103800,866093955,2020,2020,2020,2020,1224
|
|
20231227,103700,863621475,2020,2020,2020,2020,50
|
|
20231227,103600,863520475,2020,2020,2020,2020,1300
|
|
20231227,103500,860894475,2020,2020,2020,2020,4061
|
|
20231227,103400,852691255,2020,2020,2020,2020,504
|
|
20231227,103300,851673175,2020,2020,2020,2020,2131
|
|
20231227,103200,847368555,2020,2025,2025,2020,170
|
|
20231227,103100,847025130,2025,2025,2025,2025,50
|
|
20231227,103000,846923880,2020,2020,2025,2020,1113
|
|
20231227,102900,844670610,2025,2025,2025,2020,1041
|
|
20231227,102800,842567635,2025,2025,2025,2025,100
|
|
20231227,102700,842365135,2020,2015,2025,2015,3116
|
|
20231227,102600,836071560,2020,2020,2020,2020,1
|
|
20231227,102500,836069540,2020,2020,2020,2015,625
|
|
20231227,102400,834807095,2020,2020,2020,2020,2734
|
|
20231227,102300,829284415,2020,2025,2025,2020,293
|
|
20231227,102200,828692290,2025,2020,2025,2015,2014
|
|
20231227,102100,824628245,2025,2025,2025,2020,900
|
|
20231227,102000,822808985,2025,2015,2025,2015,4199
|
|
20231227,101900,814328235,2020,2015,2020,2015,170
|
|
20231227,101800,813985665,2015,2015,2015,2015,600
|
|
20231227,101700,812776665,2015,2020,2020,2015,61
|
|
20231227,101600,812653500,2020,2015,2020,2015,2504
|
|
20231227,101500,807602475,2015,2020,2020,2015,1307
|
|
20231227,101400,804968865,2020,2015,2020,2015,173
|
|
20231227,101300,804620265,2015,2015,2015,2015,522
|
|
20231227,101200,803568435,2020,2015,2020,2015,1015
|
|
20231227,101100,801518145,2015,2020,2020,2015,170
|
|
20231227,101000,801175570,2020,2020,2020,2015,420
|
|
20231227,100900,800329050,2020,2020,2020,2020,5086
|
|
20231227,100800,790055330,2020,2020,2025,2020,1828
|
|
20231227,100700,786362665,2020,2025,2025,2020,480
|
|
20231227,100600,785390720,2020,2015,2020,2015,80
|
|
20231227,100500,785229220,2025,2020,2025,2020,757
|
|
20231227,100400,783699975,2020,2020,2025,2020,2724
|
|
20231227,100300,778196490,2025,2020,2025,2020,915
|
|
20231227,100200,776343710,2025,2025,2025,2015,19861
|
|
20231227,100100,736189520,2025,2025,2025,2020,1146
|
|
20231227,100000,733869060,2020,2020,2025,2020,886
|
|
20231227,095900,732079335,2020,2020,2025,2020,56
|
|
20231227,095800,731966200,2020,2020,2025,2020,884
|
|
20231227,095700,730179815,2025,2020,2025,2020,9342
|
|
20231227,095600,711305200,2020,2020,2020,2020,1116
|
|
20231227,095500,709050880,2020,2020,2020,2020,537
|
|
20231227,095400,707966140,2020,2015,2020,2015,9974
|
|
20231227,095300,687868520,2015,2015,2020,2015,807
|
|
20231227,095200,686239675,2015,2015,2015,2015,1322
|
|
20231227,095100,683575845,2015,2015,2015,2015,15194
|
|
20231227,095000,652959935,2015,2015,2015,2015,0
|
|
20231227,094900,652959935,2015,2020,2025,2015,16629
|
|
20231227,094800,619402665,2020,2020,2020,2020,1405
|
|
20231227,094700,616564565,2020,2020,2020,2020,3085
|
|
20231227,094600,610332865,2020,2020,2020,2020,1065
|
|
20231227,094500,608181565,2020,2020,2020,2020,351
|
|
20231227,094400,607472545,2020,2025,2025,2020,22317
|
|
20231227,094300,562368300,2025,2020,2025,2020,2892
|
|
20231227,094200,556523900,2025,2025,2025,2020,1560
|
|
20231227,094100,553365165,2020,2025,2025,2020,1369
|
|
20231227,094000,550597040,2025,2025,2025,2025,106
|
|
20231227,093900,550382390,2025,2025,2025,2025,663
|
|
20231227,093800,549039815,2025,2025,2025,2020,13565
|
|
20231227,093700,521628000,2025,2020,2025,2015,4577
|
|
20231227,093600,512382505,2020,2020,2025,2020,1568
|
|
20231227,093500,509215110,2025,2020,2025,2020,42
|
|
20231227,093400,509130155,2015,2020,2020,2015,12212
|
|
20231227,093300,484507285,2015,2020,2020,2015,2624
|
|
20231227,093200,479207305,2020,2020,2020,2015,3722
|
|
20231227,093100,471688885,2020,2020,2020,2015,2891
|
|
20231227,093000,465852705,2020,2020,2020,2020,564
|
|
20231227,092900,464713425,2020,2020,2020,2015,2380
|
|
20231227,092800,459907925,2020,2020,2020,2015,1124
|
|
20231227,092700,457643050,2020,2015,2020,2015,585
|
|
20231227,092600,456461435,2020,2015,2020,2015,1342
|
|
20231227,092500,453754095,2015,2010,2020,2010,1828
|
|
20231227,092400,450079540,2010,2020,2020,2010,9476
|
|
20231227,092300,431029480,2010,2025,2030,2010,6409
|
|
20231227,092200,418089345,2020,2015,2025,2010,2208
|
|
20231227,092100,413629610,2010,2020,2020,2010,10419
|
|
20231227,092000,392666440,2015,2025,2025,2015,46893
|
|
20231227,091900,297934050,2025,2025,2025,2025,3510
|
|
20231227,091800,290826300,2030,2030,2030,2025,568
|
|
20231227,091700,289676070,2030,2025,2030,2020,9473
|
|
20231227,091600,270492545,2025,2015,2025,2015,6437
|
|
20231227,091500,257483550,2015,2020,2020,2015,1631
|
|
20231227,091400,254194010,2020,2020,2020,2020,1580
|
|
20231227,091300,251002410,2020,2015,2020,2015,281
|
|
20231227,091200,250434890,2015,2010,2025,2010,2178
|
|
20231227,091100,246043275,2015,2025,2025,2010,9673
|
|
20231227,091000,226542800,2025,2025,2025,2025,12923
|
|
20231227,090900,200373725,2020,2020,2025,2020,1902
|
|
20231227,090800,196528930,2020,2025,2025,2020,2345
|
|
20231227,090700,191781635,2025,2025,2025,2020,1949
|
|
20231227,090600,187835800,2025,2020,2030,2020,22599
|
|
20231227,090500,142068160,2025,2020,2030,2020,17452
|
|
20231227,090400,106731110,2020,2020,2020,2015,6003
|
|
20231227,090300,94606350,2020,2010,2020,2010,7432
|
|
20231227,090200,79644220,2010,2005,2010,2000,2905
|
|
20231227,090100,73818100,2005,2000,2005,1997,25727
|
|
20231227,090000,22381758,1999,2000,2000,1999,11191
|