600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,185600,1695264715,2040,2040,2040,2040,0
|
|
20231228,185500,1695264715,2040,2040,2040,2040,0
|
|
20231228,185400,1695264715,2040,2040,2040,2040,0
|
|
20231228,185300,1695264715,2040,2040,2040,2040,0
|
|
20231228,185200,1695264715,2040,2040,2040,2040,0
|
|
20231228,185100,1695264715,2040,2040,2040,2040,0
|
|
20231228,185000,1695264715,2040,2040,2040,2040,0
|
|
20231228,184900,1695264715,2040,2040,2040,2040,0
|
|
20231228,184800,1695264715,2040,2040,2040,2040,0
|
|
20231228,184700,1695264715,2040,2040,2040,2040,0
|
|
20231228,184600,1695264715,2040,2040,2040,2040,0
|
|
20231228,184500,1695264715,2040,2040,2040,2040,0
|
|
20231228,184400,1695264715,2040,2040,2040,2040,0
|
|
20231228,184300,1695264715,2040,2040,2040,2040,0
|
|
20231228,184200,1695264715,2040,2040,2040,2040,0
|
|
20231228,184100,1695264715,2040,2040,2040,2040,0
|
|
20231228,184000,1695264715,2040,2040,2040,2040,0
|
|
20231228,183900,1695264715,2040,2040,2040,2040,0
|
|
20231228,183800,1695264715,2040,2040,2040,2040,0
|
|
20231228,183700,1695264715,2040,2040,2040,2040,0
|
|
20231228,183600,1695264715,2040,2040,2040,2040,0
|
|
20231228,183500,1695264715,2040,2040,2040,2040,0
|
|
20231228,183400,1695264715,2040,2040,2040,2040,0
|
|
20231228,183300,1695264715,2040,2040,2040,2040,0
|
|
20231228,183200,1695264715,2040,2040,2040,2040,0
|
|
20231228,183100,1695264715,2040,2040,2040,2040,0
|
|
20231228,183000,1695264715,2040,2040,2040,2040,0
|
|
20231228,182900,1695264715,2040,2040,2040,2040,0
|
|
20231228,182800,1695264715,2040,2040,2040,2040,0
|
|
20231228,182700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,182600,1695264715,2040,2040,2040,2040,0
|
|
20231228,182500,1695264715,2040,2040,2040,2040,0
|
|
20231228,182400,1695264715,2040,2040,2040,2040,0
|
|
20231228,182300,1695264715,2040,2040,2040,2040,0
|
|
20231228,182200,1695264715,2040,2040,2040,2040,0
|
|
20231228,182100,1695264715,2040,2040,2040,2040,0
|
|
20231228,182000,1695264715,2040,2040,2040,2040,0
|
|
20231228,181900,1695264715,2040,2040,2040,2040,0
|
|
20231228,181800,1695264715,2040,2040,2040,2040,0
|
|
20231228,181700,1695264715,2040,2040,2040,2040,0
|
|
20231228,181600,1695264715,2040,2040,2040,2040,0
|
|
20231228,181500,1695264715,2040,2040,2040,2040,0
|
|
20231228,181400,1695264715,2040,2040,2040,2040,0
|
|
20231228,181300,1695264715,2040,2040,2040,2040,0
|
|
20231228,181200,1695264715,2040,2040,2040,2040,0
|
|
20231228,181100,1695264715,2040,2040,2040,2040,0
|
|
20231228,181000,1695264715,2040,2040,2040,2040,0
|
|
20231228,180900,1695264715,2040,2040,2040,2040,0
|
|
20231228,180800,1695264715,2040,2040,2040,2040,0
|
|
20231228,180700,1695264715,2040,2040,2040,2040,0
|
|
20231228,180600,1695264715,2040,2040,2040,2040,0
|
|
20231228,180500,1695264715,2040,2040,2040,2040,0
|
|
20231228,180400,1695264715,2040,2040,2040,2040,0
|
|
20231228,180300,1695264715,2040,2040,2040,2040,0
|
|
20231228,180200,1695264715,2040,2040,2040,2040,0
|
|
20231228,180100,1695264715,2040,2040,2040,2040,0
|
|
20231228,180000,1695264715,2040,2040,2040,2040,0
|
|
20231228,175900,1695264715,2040,2040,2040,2040,0
|
|
20231228,175800,1695264715,2040,2040,2040,2040,0
|
|
20231228,175700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,175600,1695264715,2040,2040,2040,2040,0
|
|
20231228,175500,1695264715,2040,2040,2040,2040,0
|
|
20231228,175400,1695264715,2040,2040,2040,2040,0
|
|
20231228,175300,1695264715,2040,2040,2040,2040,0
|
|
20231228,175200,1695264715,2040,2040,2040,2040,0
|
|
20231228,175100,1695264715,2040,2040,2040,2040,0
|
|
20231228,175000,1695264715,2040,2040,2040,2040,0
|
|
20231228,174900,1695264715,2040,2040,2040,2040,0
|
|
20231228,174800,1695264715,2040,2040,2040,2040,0
|
|
20231228,174700,1695264715,2040,2040,2040,2040,0
|
|
20231228,174600,1695264715,2040,2040,2040,2040,0
|
|
20231228,174500,1695264715,2040,2040,2040,2040,0
|
|
20231228,174400,1695264715,2040,2040,2040,2040,0
|
|
20231228,174300,1695264715,2040,2040,2040,2040,0
|
|
20231228,174200,1695264715,2040,2040,2040,2040,0
|
|
20231228,174100,1695264715,2040,2040,2040,2040,0
|
|
20231228,174000,1695264715,2040,2040,2040,2040,0
|
|
20231228,173900,1695264715,2040,2040,2040,2040,0
|
|
20231228,173800,1695264715,2040,2040,2040,2040,0
|
|
20231228,173700,1695264715,2040,2040,2040,2040,0
|
|
20231228,173600,1695264715,2040,2040,2040,2040,0
|
|
20231228,173500,1695264715,2040,2040,2040,2040,0
|
|
20231228,173400,1695264715,2040,2040,2040,2040,0
|
|
20231228,173300,1695264715,2040,2040,2040,2040,0
|
|
20231228,173200,1695264715,2040,2040,2040,2040,0
|
|
20231228,173100,1695264715,2040,2040,2040,2040,0
|
|
20231228,173000,1695264715,2040,2040,2040,2040,0
|
|
20231228,172900,1695264715,2040,2040,2040,2040,0
|
|
20231228,172800,1695264715,2040,2040,2040,2040,0
|
|
20231228,172700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,172600,1695264715,2040,2040,2040,2040,0
|
|
20231228,172500,1695264715,2040,2040,2040,2040,0
|
|
20231228,172400,1695264715,2040,2040,2040,2040,0
|
|
20231228,172300,1695264715,2040,2040,2040,2040,0
|
|
20231228,172200,1695264715,2040,2040,2040,2040,0
|
|
20231228,172100,1695264715,2040,2040,2040,2040,0
|
|
20231228,172000,1695264715,2040,2040,2040,2040,0
|
|
20231228,171900,1695264715,2040,2040,2040,2040,0
|
|
20231228,171800,1695264715,2040,2040,2040,2040,0
|
|
20231228,171700,1695264715,2040,2040,2040,2040,0
|
|
20231228,171600,1695264715,2040,2040,2040,2040,0
|
|
20231228,171500,1695264715,2040,2040,2040,2040,0
|
|
20231228,171400,1695264715,2040,2040,2040,2040,0
|
|
20231228,171300,1695264715,2040,2040,2040,2040,0
|
|
20231228,171200,1695264715,2040,2040,2040,2040,0
|
|
20231228,171100,1695264715,2040,2040,2040,2040,0
|
|
20231228,171000,1695264715,2040,2040,2040,2040,0
|
|
20231228,170900,1695264715,2040,2040,2040,2040,0
|
|
20231228,170800,1695264715,2040,2040,2040,2040,0
|
|
20231228,170700,1695264715,2040,2040,2040,2040,0
|
|
20231228,170600,1695264715,2040,2040,2040,2040,0
|
|
20231228,170500,1695264715,2040,2040,2040,2040,0
|
|
20231228,170400,1695264715,2040,2040,2040,2040,0
|
|
20231228,170300,1695264715,2040,2040,2040,2040,0
|
|
20231228,170200,1695264715,2040,2040,2040,2040,0
|
|
20231228,170100,1695264715,2040,2040,2040,2040,0
|
|
20231228,170000,1695264715,2040,2040,2040,2040,0
|
|
20231228,165900,1695264715,2040,2040,2040,2040,0
|
|
20231228,165800,1695264715,2040,2040,2040,2040,0
|
|
20231228,165700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,165600,1695264715,2040,2040,2040,2040,0
|
|
20231228,165500,1695264715,2040,2040,2040,2040,0
|
|
20231228,165400,1695264715,2040,2040,2040,2040,0
|
|
20231228,165300,1695264715,2040,2040,2040,2040,0
|
|
20231228,165200,1695264715,2040,2040,2040,2040,0
|
|
20231228,165100,1695264715,2040,2040,2040,2040,0
|
|
20231228,165000,1695264715,2040,2040,2040,2040,0
|
|
20231228,164900,1695264715,2040,2040,2040,2040,0
|
|
20231228,164800,1695264715,2040,2040,2040,2040,0
|
|
20231228,164700,1695264715,2040,2040,2040,2040,0
|
|
20231228,164600,1695264715,2040,2040,2040,2040,0
|
|
20231228,164500,1695264715,2040,2040,2040,2040,0
|
|
20231228,164400,1695264715,2040,2040,2040,2040,0
|
|
20231228,164300,1695264715,2040,2040,2040,2040,0
|
|
20231228,164200,1695264715,2040,2040,2040,2040,0
|
|
20231228,164100,1695264715,2040,2040,2040,2040,0
|
|
20231228,164000,1695264715,2040,2040,2040,2040,0
|
|
20231228,163900,1695264715,2040,2040,2040,2040,0
|
|
20231228,163800,1695264715,2040,2040,2040,2040,0
|
|
20231228,163700,1695264715,2040,2040,2040,2040,0
|
|
20231228,163600,1695264715,2040,2040,2040,2040,0
|
|
20231228,163500,1695264715,2040,2040,2040,2040,0
|
|
20231228,163400,1695264715,2040,2040,2040,2040,0
|
|
20231228,163300,1695264715,2040,2040,2040,2040,0
|
|
20231228,163200,1695264715,2040,2040,2040,2040,0
|
|
20231228,163100,1695264715,2040,2040,2040,2040,0
|
|
20231228,163000,1695264715,2040,2040,2040,2040,0
|
|
20231228,162900,1695264715,2040,2040,2040,2040,0
|
|
20231228,162800,1695264715,2040,2040,2040,2040,0
|
|
20231228,162700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,162600,1695264715,2040,2040,2040,2040,0
|
|
20231228,162500,1695264715,2040,2040,2040,2040,0
|
|
20231228,162400,1695264715,2040,2040,2040,2040,0
|
|
20231228,162300,1695264715,2040,2040,2040,2040,0
|
|
20231228,162200,1695264715,2040,2040,2040,2040,0
|
|
20231228,162100,1695264715,2040,2040,2040,2040,0
|
|
20231228,162000,1695264715,2040,2040,2040,2040,0
|
|
20231228,161900,1695264715,2040,2040,2040,2040,0
|
|
20231228,161800,1695264715,2040,2040,2040,2040,0
|
|
20231228,161700,1695264715,2040,2040,2040,2040,0
|
|
20231228,161600,1695264715,2040,2040,2040,2040,0
|
|
20231228,161500,1695264715,2040,2040,2040,2040,0
|
|
20231228,161400,1695264715,2040,2040,2040,2040,0
|
|
20231228,161300,1695264715,2040,2040,2040,2040,0
|
|
20231228,161200,1695264715,2040,2040,2040,2040,0
|
|
20231228,161100,1695264715,2040,2040,2040,2040,0
|
|
20231228,161000,1695264715,2040,2040,2040,2040,0
|
|
20231228,160900,1695264715,2040,2040,2040,2040,0
|
|
20231228,160800,1695264715,2040,2040,2040,2040,0
|
|
20231228,160700,1695264715,2040,2040,2040,2040,0
|
|
20231228,160600,1695264715,2040,2040,2040,2040,0
|
|
20231228,160500,1695264715,2040,2040,2040,2040,0
|
|
20231228,160400,1695264715,2040,2040,2040,2040,0
|
|
20231228,160300,1695264715,2040,2040,2040,2040,0
|
|
20231228,160200,1695264715,2040,2040,2040,2040,0
|
|
20231228,160100,1695264715,2040,2040,2040,2040,0
|
|
20231228,160000,1695264715,2040,2040,2040,2040,0
|
|
20231228,155900,1695264715,2040,2040,2040,2040,0
|
|
20231228,155800,1695264715,2040,2040,2040,2040,0
|
|
20231228,155700,1695264715,2040,2040,2040,2040,32120
|
|
20231228,155600,1695264715,2040,2040,2040,2040,0
|
|
20231228,155500,1695264715,2040,2040,2040,2040,0
|
|
20231228,155400,1695264715,2040,2040,2040,2040,0
|
|
20231228,155300,1695264715,2040,2040,2040,2040,0
|
|
20231228,155200,1695264715,2040,2040,2040,2040,0
|
|
20231228,155100,1695264715,2040,2040,2040,2040,0
|
|
20231228,155000,1695264715,2040,2040,2040,2040,0
|
|
20231228,154900,1695264715,2040,2040,2040,2040,0
|
|
20231228,154800,1695264715,2040,2040,2040,2040,0
|
|
20231228,154700,1695264715,2040,2040,2040,2040,0
|
|
20231228,154600,1695264715,2040,2040,2040,2040,0
|
|
20231228,154500,1695264715,2040,2040,2040,2040,0
|
|
20231228,154400,1695264715,2040,2040,2040,2040,0
|
|
20231228,154300,1695264715,2040,2040,2040,2040,0
|
|
20231228,154200,1695264715,2040,2040,2040,2040,0
|
|
20231228,154100,1695264715,2040,2040,2040,2040,0
|
|
20231228,154000,1695264715,2040,2040,2040,2040,0
|
|
20231228,153900,1695264715,2040,2040,2040,2040,0
|
|
20231228,153800,1695264715,2040,2040,2040,2040,0
|
|
20231228,153700,1695264715,2040,2040,2040,2040,0
|
|
20231228,153600,1695264715,2040,2040,2040,2040,0
|
|
20231228,153500,1695264715,2040,2040,2040,2040,0
|
|
20231228,153400,1695264715,2040,2040,2040,2040,0
|
|
20231228,153300,1695264715,2040,2040,2040,2040,0
|
|
20231228,153200,1695264715,2040,2040,2040,2040,0
|
|
20231228,153100,1695264715,2040,2040,2040,2040,0
|
|
20231228,153000,1695264715,2040,2040,2040,2040,32120
|
|
20231228,152900,1629739915,2040,2040,2040,2040,0
|
|
20231228,152800,1629739915,2040,2040,2040,2040,0
|
|
20231228,152700,1629739915,2040,2040,2040,2040,0
|
|
20231228,152600,1629739915,2040,2040,2040,2040,0
|
|
20231228,152500,1629739915,2040,2040,2040,2040,0
|
|
20231228,152400,1629739915,2040,2040,2040,2040,0
|
|
20231228,152300,1629739915,2040,2040,2040,2040,0
|
|
20231228,152200,1629739915,2040,2040,2040,2040,0
|
|
20231228,152100,1629739915,2040,2040,2040,2040,0
|
|
20231228,152000,1629739915,2040,2040,2040,2040,0
|
|
20231228,151900,1629739915,2040,2040,2045,2040,4457
|
|
20231228,151800,1620642080,2045,2040,2045,2040,331
|
|
20231228,151700,1619965220,2045,2045,2045,2045,750
|
|
20231228,151600,1618431470,2045,2040,2045,2040,8
|
|
20231228,151500,1618415135,2040,2040,2045,2040,40
|
|
20231228,151400,1618333370,2040,2040,2040,2040,238
|
|
20231228,151300,1617847850,2040,2045,2045,2040,186
|
|
20231228,151200,1617467560,2045,2040,2045,2040,25
|
|
20231228,151100,1617416545,2040,2040,2045,2040,10269
|
|
20231228,151000,1596416465,2045,2045,2045,2040,973
|
|
20231228,150900,1594427185,2045,2045,2045,2040,3108
|
|
20231228,150800,1588071345,2045,2045,2045,2040,81
|
|
20231228,150700,1587905705,2045,2045,2045,2045,516
|
|
20231228,150600,1586850485,2040,2045,2045,2040,6008
|
|
20231228,150500,1574592850,2045,2045,2045,2040,4966
|
|
20231228,150400,1564437390,2050,2045,2050,2045,5701
|
|
20231228,150300,1552778815,2045,2050,2050,2045,609
|
|
20231228,150200,1551532895,2050,2045,2050,2045,649
|
|
20231228,150100,1550203215,2050,2040,2050,2040,8248
|
|
20231228,150000,1533348040,2045,2040,2045,2040,124
|
|
20231228,145900,1533094965,2045,2045,2045,2040,1776
|
|
20231228,145800,1529463055,2045,2045,2045,2040,1821
|
|
20231228,145700,1525739135,2045,2045,2045,2040,46
|
|
20231228,145600,1525645075,2045,2045,2045,2040,196
|
|
20231228,145500,1525245150,2045,2045,2045,2040,370
|
|
20231228,145400,1524489120,2045,2045,2045,2040,2616
|
|
20231228,145300,1519140525,2045,2045,2045,2045,376
|
|
20231228,145200,1518371605,2045,2045,2050,2040,3681
|
|
20231228,145100,1510843960,2050,2050,2050,2045,6329
|
|
20231228,145000,1497900995,2050,2050,2050,2045,1274
|
|
20231228,144900,1495289335,2050,2050,2050,2050,1014
|
|
20231228,144800,1493210635,2050,2050,2050,2045,8
|
|
20231228,144700,1493194245,2050,2050,2050,2045,9599
|
|
20231228,144600,1473516350,2050,2050,2050,2045,813
|
|
20231228,144500,1471853720,2045,2045,2050,2045,6569
|
|
20231228,144400,1458409150,2050,2050,2050,2045,2852
|
|
20231228,144300,1452562570,2050,2045,2050,2045,362
|
|
20231228,144200,1451821630,2050,2050,2050,2050,2245
|
|
20231228,144100,1447219380,2045,2050,2050,2045,8
|
|
20231228,144000,1447203005,2045,2045,2045,2040,5001
|
|
20231228,143900,1436975975,2045,2045,2045,2040,58
|
|
20231228,143800,1436857615,2040,2045,2045,2040,1667
|
|
20231228,143700,1433448615,2045,2045,2045,2040,312
|
|
20231228,143600,1432810590,2045,2045,2045,2040,288
|
|
20231228,143500,1432221955,2045,2045,2045,2040,9700
|
|
20231228,143400,1412385955,2045,2040,2045,2040,523
|
|
20231228,143300,1411318975,2040,2040,2040,2035,2206
|
|
20231228,143200,1406818755,2040,2035,2045,2035,499
|
|
20231228,143100,1405803260,2045,2045,2045,2040,21
|
|
20231228,143000,1405760380,2035,2040,2045,2035,799
|
|
20231228,142900,1404129425,2040,2040,2040,2040,2627
|
|
20231228,142800,1398770345,2040,2040,2045,2035,3738
|
|
20231228,142700,1391144830,2040,2040,2040,2035,46
|
|
20231228,142600,1391051010,2040,2040,2040,2035,522
|
|
20231228,142500,1389988665,2035,2040,2040,2035,2373
|
|
20231228,142400,1385158770,2040,2035,2040,2035,20752
|
|
20231228,142300,1342829370,2030,2035,2035,2030,506
|
|
20231228,142200,1341801670,2035,2035,2040,2035,1189
|
|
20231228,142100,1339382025,2040,2035,2040,2035,598
|
|
20231228,142000,1338164160,2030,2035,2035,2030,9004
|
|
20231228,141900,1319841040,2030,2035,2035,2030,127
|
|
20231228,141800,1319583110,2035,2035,2035,2030,523
|
|
20231228,141700,1318519555,2030,2035,2035,2030,505
|
|
20231228,141600,1317491890,2035,2030,2035,2030,258
|
|
20231228,141500,1316967880,2035,2030,2035,2030,4
|
|
20231228,141400,1316959755,2035,2035,2035,2030,8
|
|
20231228,141300,1316943485,2030,2035,2035,2030,208
|
|
20231228,141200,1316520210,2035,2035,2035,2030,108
|
|
20231228,141100,1316300450,2030,2035,2035,2030,1224
|
|
20231228,141000,1313809630,2035,2035,2035,2035,1150
|
|
20231228,140900,1311469380,2030,2030,2035,2030,2538
|
|
20231228,140800,1306317100,2030,2035,2035,2030,3646
|
|
20231228,140700,1298915445,2035,2030,2035,2030,4279
|
|
20231228,140600,1290222680,2030,2030,2035,2030,8
|
|
20231228,140500,1290206415,2035,2035,2035,2030,9
|
|
20231228,140400,1290188110,2030,2035,2035,2030,5
|
|
20231228,140300,1290177950,2030,2035,2035,2030,3071
|
|
20231228,140200,1283940970,2035,2035,2035,2030,347
|
|
20231228,140100,1283234835,2030,2030,2030,2030,2
|
|
20231228,140000,1283230775,2035,2030,2035,2030,21
|
|
20231228,135900,1283188075,2030,2035,2035,2030,50
|
|
20231228,135800,1283086340,2035,2030,2035,2030,3
|
|
20231228,135700,1283080245,2030,2030,2035,2030,1304
|
|
20231228,135600,1280433040,2030,2030,2030,2030,0
|
|
20231228,135500,1280433040,2030,2030,2035,2030,39
|
|
20231228,135400,1280353695,2030,2035,2035,2030,6
|
|
20231228,135300,1280341495,2035,2035,2035,2035,35
|
|
20231228,135200,1280270270,2035,2035,2035,2030,40
|
|
20231228,135100,1280188885,2030,2030,2030,2030,1003
|
|
20231228,135000,1278152795,2030,2030,2035,2030,5
|
|
20231228,134900,1278142640,2030,2035,2035,2030,57
|
|
20231228,134800,1278026650,2035,2035,2035,2030,526
|
|
20231228,134700,1276956245,2035,2035,2035,2030,260
|
|
20231228,134600,1276427160,2035,2030,2035,2030,5009
|
|
20231228,134500,1266233875,2035,2030,2035,2030,10
|
|
20231228,134400,1266213535,2030,2035,2035,2030,5185
|
|
20231228,134300,1255685805,2035,2030,2035,2030,15
|
|
20231228,134200,1255655320,2035,2035,2035,2035,107
|
|
20231228,134100,1255437575,2035,2035,2035,2030,1209
|
|
20231228,134000,1252982795,2035,2030,2035,2030,608
|
|
20231228,133900,1251747520,2035,2030,2035,2030,207
|
|
20231228,133800,1251326290,2035,2035,2035,2030,120
|
|
20231228,133700,1251082095,2035,2035,2035,2030,1012
|
|
20231228,133600,1249022690,2035,2030,2035,2030,129
|
|
20231228,133500,1248760180,2035,2035,2035,2030,6102
|
|
20231228,133400,1236372615,2030,2035,2035,2030,597
|
|
20231228,133300,1235159685,2035,2030,2035,2030,9
|
|
20231228,133200,1235141395,2035,2035,2035,2035,46
|
|
20231228,133100,1235047785,2035,2035,2035,2030,7
|
|
20231228,133000,1235033545,2030,2030,2040,2030,206
|
|
20231228,132900,1234615315,2040,2035,2040,2030,1604
|
|
20231228,132800,1231351605,2035,2035,2035,2030,317
|
|
20231228,132700,1230708010,2035,2035,2035,2030,1959
|
|
20231228,132600,1226728715,2035,2035,2035,2030,510
|
|
20231228,132500,1225690885,2035,2030,2035,2030,8
|
|
20231228,132400,1225674615,2030,2035,2035,2030,8
|
|
20231228,132300,1225658340,2030,2035,2035,2030,103
|
|
20231228,132200,1225448745,2035,2030,2035,2030,514
|
|
20231228,132100,1224402820,2035,2035,2035,2035,18
|
|
20231228,132000,1224366190,2035,2025,2035,2025,94
|
|
20231228,131900,1224175810,2025,2030,2040,2025,30007
|
|
20231228,131800,1163391370,2030,2035,2040,2030,6096
|
|
20231228,131700,1150986290,2035,2030,2035,2030,16552
|
|
20231228,131600,1117315880,2030,2025,2030,2025,7785
|
|
20231228,131500,1101520855,2030,2025,2030,2025,7
|
|
20231228,131400,1101506660,2025,2025,2030,2025,2205
|
|
20231228,131300,1097041530,2025,2025,2030,2025,577
|
|
20231228,131200,1095870595,2025,2030,2030,2025,45
|
|
20231228,131100,1095779435,2030,2025,2030,2025,8
|
|
20231228,131000,1095763210,2030,2030,2030,2030,54
|
|
20231228,130900,1095653590,2025,2025,2030,2025,538
|
|
20231228,130800,1094564135,2030,2030,2030,2025,7
|
|
20231228,130700,1094549940,2025,2030,2030,2025,676
|
|
20231228,130600,1093181035,2025,2030,2030,2025,3
|
|
20231228,130500,1093174955,2025,2030,2030,2025,3897
|
|
20231228,130400,1085283515,2030,2030,2030,2025,10
|
|
20231228,130300,1085263225,2025,2025,2030,2025,203
|
|
20231228,130200,1084852140,2030,2025,2030,2025,4
|
|
20231228,130100,1084844035,2030,2030,2030,2025,29
|
|
20231228,130000,1084785180,2025,2025,2035,2025,106
|
|
20231228,125900,1084570150,2025,2035,2035,2025,3034
|
|
20231228,125800,1078426115,2035,2030,2035,2025,248
|
|
20231228,125700,1077923705,2030,2030,2030,2030,183
|
|
20231228,125600,1077552215,2030,2030,2035,2030,6187
|
|
20231228,125500,1064992105,2030,2030,2030,2030,12
|
|
20231228,125400,1064967745,2030,2030,2030,2025,710
|
|
20231228,125300,1063528500,2030,2030,2030,2030,745
|
|
20231228,125200,1062016150,2030,2030,2030,2030,2029
|
|
20231228,125100,1057897280,2030,2030,2030,2025,3131
|
|
20231228,125000,1051541850,2030,2030,2030,2030,940
|
|
20231228,124900,1049633650,2030,2030,2030,2030,115
|
|
20231228,124800,1049400200,2030,2030,2030,2030,9
|
|
20231228,124700,1049381930,2030,2030,2035,2030,672
|
|
20231228,124600,1048017765,2030,2025,2030,2025,1359
|
|
20231228,124500,1045259025,2030,2030,2030,2030,4047
|
|
20231228,124400,1037043615,2030,2030,2030,2025,988
|
|
20231228,124300,1035042875,2030,2030,2030,2030,1536
|
|
20231228,124200,1031924795,2030,2030,2030,2030,94
|
|
20231228,124100,1031733975,2030,2030,2030,2030,2
|
|
20231228,124000,1031729915,2030,2030,2030,2030,43
|
|
20231228,123900,1031642625,2030,2030,2030,2025,8762
|
|
20231228,123800,1013899560,2030,2030,2030,2030,38
|
|
20231228,123700,1013822420,2030,2030,2030,2030,159
|
|
20231228,123600,1013499650,2030,2030,2030,2030,1479
|
|
20231228,123500,1010497280,2030,2030,2030,2030,838
|
|
20231228,123400,1008796140,2030,2030,2030,2030,15
|
|
20231228,123300,1008765690,2030,2030,2030,2030,7
|
|
20231228,123200,1008751480,2030,2025,2030,2025,791
|
|
20231228,123100,1007147200,2030,2025,2030,2025,249
|
|
20231228,123000,1006642050,2025,2025,2025,2025,4802
|
|
20231228,122900,996918000,2025,2025,2025,2020,421
|
|
20231228,122800,996065480,2025,2025,2025,2025,75
|
|
20231228,122700,995913605,2025,2025,2025,2020,65
|
|
20231228,122600,995782005,2025,2025,2025,2025,502
|
|
20231228,122500,994765455,2025,2025,2025,2025,100
|
|
20231228,122400,994562955,2025,2020,2025,2020,1250
|
|
20231228,122300,992036705,2025,2025,2025,2025,81
|
|
20231228,122200,991872680,2025,2020,2025,2020,58
|
|
20231228,122100,991755235,2020,2025,2025,2020,342
|
|
20231228,122000,991064195,2025,2025,2025,2025,5138
|
|
20231228,121900,980659745,2025,2025,2025,2020,543
|
|
20231228,121800,979562675,2025,2025,2025,2025,16
|
|
20231228,121700,979530275,2020,2025,2025,2020,680
|
|
20231228,121600,978155175,2025,2025,2025,2025,31
|
|
20231228,121500,978092400,2025,2025,2025,2025,0
|
|
20231228,121400,978092400,2025,2025,2025,2025,64
|
|
20231228,121300,977962800,2025,2025,2025,2025,97
|
|
20231228,121200,977766375,2025,2025,2025,2025,3157
|
|
20231228,121100,971373450,2025,2025,2025,2025,1589
|
|
20231228,121000,968155725,2025,2025,2025,2025,101
|
|
20231228,120900,967951200,2025,2020,2025,2020,5
|
|
20231228,120800,967941095,2020,2025,2025,2020,54
|
|
20231228,120700,967831990,2025,2020,2025,2020,2571
|
|
20231228,120600,962637565,2020,2025,2025,2020,262
|
|
20231228,120500,962108165,2025,2020,2025,2020,5093
|
|
20231228,120400,951800295,2025,2025,2025,2025,0
|
|
20231228,120300,951800295,2025,2025,2025,2025,10
|
|
20231228,120200,951780045,2025,2025,2025,2025,11
|
|
20231228,120100,951757770,2025,2025,2025,2025,458
|
|
20231228,120000,950830320,2020,2020,2020,2020,100
|
|
20231228,115900,950628320,2020,2025,2025,2020,221
|
|
20231228,115800,950181745,2025,2025,2025,2025,304
|
|
20231228,115700,949566145,2025,2025,2025,2020,499
|
|
20231228,115600,948557170,2025,2025,2025,2025,6515
|
|
20231228,115500,935364295,2025,2025,2025,2025,529
|
|
20231228,115400,934293070,2025,2025,2025,2025,214
|
|
20231228,115300,933859720,2030,2030,2030,2030,87
|
|
20231228,115200,933683110,2030,2025,2030,2025,303
|
|
20231228,115100,933068865,2025,2030,2030,2025,379
|
|
20231228,115000,932300490,2030,2030,2030,2025,3979
|
|
20231228,114900,924242940,2030,2025,2030,2025,525
|
|
20231228,114800,923179810,2025,2030,2030,2025,388
|
|
20231228,114700,922392470,2030,2030,2030,2030,345
|
|
20231228,114600,921692120,2030,2030,2030,2030,382
|
|
20231228,114500,920916660,2030,2030,2030,2030,9
|
|
20231228,114400,920898390,2030,2030,2030,2030,4
|
|
20231228,114300,920890270,2030,2030,2030,2025,1038
|
|
20231228,114200,918788130,2030,2030,2030,2030,71
|
|
20231228,114100,918644000,2025,2025,2025,2025,1586
|
|
20231228,114000,915432350,2025,2025,2025,2025,10
|
|
20231228,113900,915412100,2025,2025,2025,2025,165
|
|
20231228,113800,915077975,2025,2025,2030,2025,5878
|
|
20231228,113700,903173600,2025,2030,2030,2025,278
|
|
20231228,113600,902610510,2030,2025,2030,2025,30
|
|
20231228,113500,902549725,2030,2030,2030,2030,123
|
|
20231228,113400,902300035,2030,2030,2030,2030,150
|
|
20231228,113300,901995535,2030,2030,2030,2030,147
|
|
20231228,113200,901697125,2030,2030,2035,2030,745
|
|
20231228,113100,900184770,2030,2035,2035,2030,3262
|
|
20231228,113000,893554050,2035,2030,2035,2030,4643
|
|
20231228,112900,884128730,2030,2025,2030,2025,6306
|
|
20231228,112800,871344050,2025,2025,2025,2025,2024
|
|
20231228,112700,867245450,2025,2025,2025,2025,1010
|
|
20231228,112600,865200200,2025,2025,2025,2025,7248
|
|
20231228,112500,850523000,2025,2025,2025,2025,383
|
|
20231228,112400,849747425,2025,2020,2025,2020,28
|
|
20231228,112300,849690830,2025,2025,2025,2025,26
|
|
20231228,112200,849638180,2020,2020,2020,2020,100
|
|
20231228,112100,849436180,2025,2025,2025,2025,4359
|
|
20231228,112000,840609205,2025,2020,2025,2020,792
|
|
20231228,111900,839009355,2025,2025,2025,2025,315
|
|
20231228,111800,838371480,2025,2025,2025,2025,51
|
|
20231228,111700,838268205,2025,2025,2025,2025,49
|
|
20231228,111600,838168980,2025,2020,2025,2020,1271
|
|
20231228,111500,835600955,2025,2025,2025,2025,36
|
|
20231228,111400,835528055,2025,2020,2025,2020,10
|
|
20231228,111300,835507810,2020,2025,2025,2020,144
|
|
20231228,111200,835216230,2025,2025,2025,2025,43
|
|
20231228,111100,835129155,2025,2025,2025,2025,500
|
|
20231228,111000,834116655,2025,2025,2025,2020,574
|
|
20231228,110900,832956985,2020,2025,2025,2020,6153
|
|
20231228,110800,820527825,2025,2025,2025,2025,108
|
|
20231228,110700,820309125,2025,2025,2025,2025,320
|
|
20231228,110600,819661125,2025,2020,2025,2020,22
|
|
20231228,110500,819616675,2025,2020,2025,2020,4270
|
|
20231228,110400,810986265,2025,2025,2025,2025,514
|
|
20231228,110300,809945415,2025,2025,2025,2025,21
|
|
20231228,110200,809902890,2025,2025,2025,2020,1874
|
|
20231228,110100,806108050,2025,2025,2025,2020,1648
|
|
20231228,110000,802775850,2020,2025,2025,2020,3446
|
|
20231228,105900,795809420,2025,2020,2025,2020,3548
|
|
20231228,105800,788624785,2020,2020,2020,2020,5
|
|
20231228,105700,788614685,2025,2025,2025,2025,201
|
|
20231228,105600,788207660,2025,2020,2025,2020,1008
|
|
20231228,105500,786171460,2025,2025,2025,2020,8005
|
|
20231228,105400,770001335,2025,2020,2025,2020,666
|
|
20231228,105300,768654705,2020,2020,2020,2015,110424
|
|
20231228,105200,545598725,2020,2020,2020,2015,5487
|
|
20231228,105100,534515265,2020,2015,2020,2015,1838
|
|
20231228,105000,530810535,2015,2020,2020,2015,4626
|
|
20231228,104900,521487070,2015,2015,2015,2015,949
|
|
20231228,104800,519574835,2020,2020,2020,2015,599
|
|
20231228,104700,518366700,2020,2020,2020,2015,3934
|
|
20231228,104600,510421865,2020,2020,2020,2020,2552
|
|
20231228,104500,505266825,2020,2020,2020,2020,23
|
|
20231228,104400,505220365,2015,2015,2015,2015,488
|
|
20231228,104300,504237045,2015,2015,2020,2015,1018
|
|
20231228,104200,502185745,2020,2020,2020,2020,131
|
|
20231228,104100,501921125,2020,2015,2020,2015,1839
|
|
20231228,104000,498211965,2020,2020,2020,2015,232
|
|
20231228,103900,497744180,2020,2015,2020,2015,930
|
|
20231228,103800,495865610,2015,2015,2020,2015,2389
|
|
20231228,103700,491051770,2020,2020,2020,2020,365
|
|
20231228,103600,490314470,2015,2020,2020,2015,1111
|
|
20231228,103500,488075250,2020,2020,2020,2020,207
|
|
20231228,103400,487657110,2020,2015,2020,2015,1355
|
|
20231228,103300,484926155,2020,2020,2020,2020,61
|
|
20231228,103200,484802935,2020,2020,2020,2015,254
|
|
20231228,103100,484290050,2020,2020,2020,2015,3734
|
|
20231228,103000,476762170,2020,2020,2020,2020,129
|
|
20231228,102900,476501590,2020,2020,2020,2015,565
|
|
20231228,102800,475362855,2020,2020,2020,2015,1502
|
|
20231228,102700,472336315,2015,2020,2020,2015,20024
|
|
20231228,102600,431887935,2015,2020,2020,2015,620
|
|
20231228,102500,430638535,2020,2020,2020,2020,12167
|
|
20231228,102400,406061195,2025,2025,2025,2025,1
|
|
20231228,102300,406059170,2020,2020,2025,2020,408
|
|
20231228,102200,405234640,2025,2020,2025,2020,3258
|
|
20231228,102100,398652190,2025,2020,2025,2020,3289
|
|
20231228,102000,392008405,2025,2020,2025,2020,27
|
|
20231228,101900,391953750,2020,2020,2020,2015,2479
|
|
20231228,101800,386954830,2020,2020,2020,2020,3574
|
|
20231228,101700,379735350,2020,2020,2020,2020,0
|
|
20231228,101600,379735350,2020,2020,2020,2020,2
|
|
20231228,101500,379731310,2020,2020,2020,2020,5046
|
|
20231228,101400,369538390,2025,2025,2025,2025,104
|
|
20231228,101300,369327790,2025,2015,2025,2015,7222
|
|
20231228,101200,354739255,2020,2020,2020,2020,7420
|
|
20231228,101100,339750855,2020,2020,2020,2020,2
|
|
20231228,101000,339746815,2025,2020,2025,2020,711
|
|
20231228,100900,338309545,2020,2020,2025,2020,875
|
|
20231228,100800,336542020,2020,2015,2020,2015,14651
|
|
20231228,100700,306952000,2015,2015,2015,2015,0
|
|
20231228,100600,306952000,2015,2015,2015,2015,78
|
|
20231228,100500,306794830,2015,2015,2015,2015,200
|
|
20231228,100400,306391830,2015,2015,2015,2015,16
|
|
20231228,100300,306359590,2015,2015,2015,2015,1
|
|
20231228,100200,306357575,2015,2015,2015,2015,938
|
|
20231228,100100,304467505,2020,2015,2020,2015,6
|
|
20231228,100000,304455405,2015,2015,2015,2015,4639
|
|
20231228,095900,295107820,2015,2020,2020,2015,4202
|
|
20231228,095800,286639780,2020,2020,2020,2020,309
|
|
20231228,095700,286015600,2015,2015,2015,2015,1
|
|
20231228,095600,286013585,2015,2020,2020,2015,258
|
|
20231228,095500,285493445,2020,2015,2020,2015,223
|
|
20231228,095400,285044095,2020,2015,2020,2015,21
|
|
20231228,095300,285001775,2020,2020,2020,2015,2018
|
|
20231228,095200,280935415,2020,2015,2020,2015,455
|
|
20231228,095100,280018585,2015,2015,2015,2015,12009
|
|
20231228,095000,255820450,2015,2015,2015,2015,945
|
|
20231228,094900,253916275,2015,2020,2020,2015,966
|
|
20231228,094800,251965455,2020,2020,2020,2020,943
|
|
20231228,094700,250060595,2020,2020,2020,2015,159
|
|
20231228,094600,249739425,2020,2020,2020,2020,7202
|
|
20231228,094500,235191385,2020,2020,2025,2020,1072
|
|
20231228,094400,233025915,2025,2025,2025,2025,15
|
|
20231228,094300,232995540,2020,2025,2025,2020,46
|
|
20231228,094200,232902570,2020,2020,2020,2020,173
|
|
20231228,094100,232553110,2020,2020,2020,2020,677
|
|
20231228,094000,231185570,2020,2020,2025,2020,64
|
|
20231228,093900,231056285,2025,2025,2025,2020,385
|
|
20231228,093800,230278030,2025,2025,2025,2020,2976
|
|
20231228,093700,224266450,2025,2025,2025,2025,1623
|
|
20231228,093600,220979875,2030,2030,2035,2025,7303
|
|
20231228,093500,206190760,2030,2030,2030,2030,1492
|
|
20231228,093400,203162000,2030,2035,2035,2030,107
|
|
20231228,093300,202944265,2035,2030,2035,2030,2228
|
|
20231228,093200,198420380,2030,2030,2030,2030,681
|
|
20231228,093100,197037950,2030,2025,2035,2025,1151
|
|
20231228,093000,194701730,2025,2020,2025,2020,298
|
|
20231228,092900,194099155,2025,2025,2025,2020,1781
|
|
20231228,092800,190493045,2025,2030,2035,2025,1746
|
|
20231228,092700,186954470,2030,2030,2030,2025,1091
|
|
20231228,092600,184739745,2030,2030,2030,2030,1519
|
|
20231228,092500,181656175,2030,2030,2030,2030,1511
|
|
20231228,092400,178588845,2030,2020,2035,2020,5672
|
|
20231228,092300,167075530,2030,2030,2030,2025,512
|
|
20231228,092200,166038650,2025,2025,2025,2025,147
|
|
20231228,092100,165740975,2020,2020,2020,2015,9646
|
|
20231228,092000,146256555,2010,2015,2015,2010,9474
|
|
20231228,091900,127166460,2010,2015,2015,2010,4802
|
|
20231228,091800,117512665,2015,2020,2020,2015,161
|
|
20231228,091700,117188200,2010,2015,2015,2010,15540
|
|
20231228,091600,85914835,2015,2020,2020,2015,1347
|
|
20231228,091500,83195620,2020,2020,2020,2020,77
|
|
20231228,091400,83040080,2020,2020,2020,2020,1301
|
|
20231228,091300,80412060,2025,2020,2025,2020,434
|
|
20231228,091200,79535370,2020,2015,2020,2010,1721
|
|
20231228,091100,76068735,2010,2020,2020,2010,1118
|
|
20231228,091000,73816185,2025,2015,2025,2015,2121
|
|
20231228,090900,69542360,2015,2015,2020,2015,3117
|
|
20231228,090800,63246515,2015,2020,2025,2015,8307
|
|
20231228,090700,46487315,2025,2025,2030,2020,5029
|
|
20231228,090600,36303570,2025,2020,2025,2020,395
|
|
20231228,090500,35505215,2020,2025,2030,2020,1687
|
|
20231228,090400,32096180,2020,2030,2030,2020,5059
|
|
20231228,090300,21831410,2030,2035,2035,2020,3441
|
|
20231228,090200,14863790,2035,2030,2035,2025,326
|
|
20231228,090100,14201860,2025,2020,2025,2020,2625
|
|
20231228,090000,8892545,2025,2030,2030,2025,4383
|