539 lines
27 KiB
CSV
539 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,185500,2703966155,2055,2055,2055,2055,0
|
|
20240102,185400,2703966155,2055,2055,2055,2055,0
|
|
20240102,185300,2703966155,2055,2055,2055,2055,0
|
|
20240102,185200,2703966155,2055,2055,2055,2055,0
|
|
20240102,185100,2703966155,2055,2055,2055,2055,0
|
|
20240102,185000,2703966155,2055,2055,2055,2055,0
|
|
20240102,184900,2703966155,2055,2055,2055,2055,0
|
|
20240102,184800,2703966155,2055,2055,2055,2055,0
|
|
20240102,184700,2703966155,2055,2055,2055,2055,0
|
|
20240102,184600,2703966155,2055,2055,2055,2055,0
|
|
20240102,184500,2703966155,2055,2055,2055,2055,0
|
|
20240102,184400,2703966155,2055,2055,2055,2055,0
|
|
20240102,184300,2703966155,2055,2055,2055,2055,0
|
|
20240102,184200,2703966155,2055,2055,2055,2055,0
|
|
20240102,184100,2703966155,2055,2055,2055,2055,0
|
|
20240102,184000,2703966155,2055,2055,2055,2055,0
|
|
20240102,183900,2703966155,2055,2055,2055,2055,0
|
|
20240102,183800,2703966155,2055,2055,2055,2055,0
|
|
20240102,183700,2703966155,2055,2055,2055,2055,0
|
|
20240102,183600,2703966155,2055,2055,2055,2055,0
|
|
20240102,183500,2703966155,2055,2055,2055,2055,0
|
|
20240102,183400,2703966155,2055,2055,2055,2055,0
|
|
20240102,183300,2703966155,2055,2055,2055,2055,0
|
|
20240102,183200,2703966155,2055,2055,2055,2055,0
|
|
20240102,183100,2703966155,2055,2055,2055,2055,0
|
|
20240102,183000,2703966155,2055,2055,2055,2055,0
|
|
20240102,182900,2703966155,2055,2055,2055,2055,0
|
|
20240102,182800,2703966155,2055,2055,2055,2055,0
|
|
20240102,182700,2703966155,2055,2055,2055,2055,0
|
|
20240102,182600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,182500,2703966155,2055,2055,2055,2055,0
|
|
20240102,182400,2703966155,2055,2055,2055,2055,0
|
|
20240102,182300,2703966155,2055,2055,2055,2055,0
|
|
20240102,182200,2703966155,2055,2055,2055,2055,0
|
|
20240102,182100,2703966155,2055,2055,2055,2055,0
|
|
20240102,182000,2703966155,2055,2055,2055,2055,0
|
|
20240102,181900,2703966155,2055,2055,2055,2055,0
|
|
20240102,181800,2703966155,2055,2055,2055,2055,0
|
|
20240102,181700,2703966155,2055,2055,2055,2055,0
|
|
20240102,181600,2703966155,2055,2055,2055,2055,0
|
|
20240102,181500,2703966155,2055,2055,2055,2055,0
|
|
20240102,181400,2703966155,2055,2055,2055,2055,0
|
|
20240102,181300,2703966155,2055,2055,2055,2055,0
|
|
20240102,181200,2703966155,2055,2055,2055,2055,0
|
|
20240102,181100,2703966155,2055,2055,2055,2055,0
|
|
20240102,181000,2703966155,2055,2055,2055,2055,0
|
|
20240102,180900,2703966155,2055,2055,2055,2055,0
|
|
20240102,180800,2703966155,2055,2055,2055,2055,0
|
|
20240102,180700,2703966155,2055,2055,2055,2055,0
|
|
20240102,180600,2703966155,2055,2055,2055,2055,0
|
|
20240102,180500,2703966155,2055,2055,2055,2055,0
|
|
20240102,180400,2703966155,2055,2055,2055,2055,0
|
|
20240102,180300,2703966155,2055,2055,2055,2055,0
|
|
20240102,180200,2703966155,2055,2055,2055,2055,0
|
|
20240102,180100,2703966155,2055,2055,2055,2055,0
|
|
20240102,180000,2703966155,2055,2055,2055,2055,0
|
|
20240102,175900,2703966155,2055,2055,2055,2055,0
|
|
20240102,175800,2703966155,2055,2055,2055,2055,0
|
|
20240102,175700,2703966155,2055,2055,2055,2055,0
|
|
20240102,175600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,175500,2703966155,2055,2055,2055,2055,0
|
|
20240102,175400,2703966155,2055,2055,2055,2055,0
|
|
20240102,175300,2703966155,2055,2055,2055,2055,0
|
|
20240102,175200,2703966155,2055,2055,2055,2055,0
|
|
20240102,175100,2703966155,2055,2055,2055,2055,0
|
|
20240102,175000,2703966155,2055,2055,2055,2055,0
|
|
20240102,174900,2703966155,2055,2055,2055,2055,0
|
|
20240102,174800,2703966155,2055,2055,2055,2055,0
|
|
20240102,174700,2703966155,2055,2055,2055,2055,0
|
|
20240102,174600,2703966155,2055,2055,2055,2055,0
|
|
20240102,174500,2703966155,2055,2055,2055,2055,0
|
|
20240102,174400,2703966155,2055,2055,2055,2055,0
|
|
20240102,174300,2703966155,2055,2055,2055,2055,0
|
|
20240102,174200,2703966155,2055,2055,2055,2055,0
|
|
20240102,174100,2703966155,2055,2055,2055,2055,0
|
|
20240102,174000,2703966155,2055,2055,2055,2055,0
|
|
20240102,173900,2703966155,2055,2055,2055,2055,0
|
|
20240102,173800,2703966155,2055,2055,2055,2055,0
|
|
20240102,173700,2703966155,2055,2055,2055,2055,0
|
|
20240102,173600,2703966155,2055,2055,2055,2055,0
|
|
20240102,173500,2703966155,2055,2055,2055,2055,0
|
|
20240102,173400,2703966155,2055,2055,2055,2055,0
|
|
20240102,173300,2703966155,2055,2055,2055,2055,0
|
|
20240102,173200,2703966155,2055,2055,2055,2055,0
|
|
20240102,173100,2703966155,2055,2055,2055,2055,0
|
|
20240102,173000,2703966155,2055,2055,2055,2055,0
|
|
20240102,172900,2703966155,2055,2055,2055,2055,0
|
|
20240102,172800,2703966155,2055,2055,2055,2055,0
|
|
20240102,172700,2703966155,2055,2055,2055,2055,0
|
|
20240102,172600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,172500,2703966155,2055,2055,2055,2055,0
|
|
20240102,172400,2703966155,2055,2055,2055,2055,0
|
|
20240102,172300,2703966155,2055,2055,2055,2055,0
|
|
20240102,172200,2703966155,2055,2055,2055,2055,0
|
|
20240102,172100,2703966155,2055,2055,2055,2055,0
|
|
20240102,172000,2703966155,2055,2055,2055,2055,0
|
|
20240102,171900,2703966155,2055,2055,2055,2055,0
|
|
20240102,171800,2703966155,2055,2055,2055,2055,0
|
|
20240102,171700,2703966155,2055,2055,2055,2055,0
|
|
20240102,171600,2703966155,2055,2055,2055,2055,0
|
|
20240102,171500,2703966155,2055,2055,2055,2055,0
|
|
20240102,171400,2703966155,2055,2055,2055,2055,0
|
|
20240102,171300,2703966155,2055,2055,2055,2055,0
|
|
20240102,171200,2703966155,2055,2055,2055,2055,0
|
|
20240102,171100,2703966155,2055,2055,2055,2055,0
|
|
20240102,171000,2703966155,2055,2055,2055,2055,0
|
|
20240102,170900,2703966155,2055,2055,2055,2055,0
|
|
20240102,170800,2703966155,2055,2055,2055,2055,0
|
|
20240102,170700,2703966155,2055,2055,2055,2055,0
|
|
20240102,170600,2703966155,2055,2055,2055,2055,0
|
|
20240102,170500,2703966155,2055,2055,2055,2055,0
|
|
20240102,170400,2703966155,2055,2055,2055,2055,0
|
|
20240102,170300,2703966155,2055,2055,2055,2055,0
|
|
20240102,170200,2703966155,2055,2055,2055,2055,0
|
|
20240102,170100,2703966155,2055,2055,2055,2055,0
|
|
20240102,170000,2703966155,2055,2055,2055,2055,0
|
|
20240102,165900,2703966155,2055,2055,2055,2055,0
|
|
20240102,165800,2703966155,2055,2055,2055,2055,0
|
|
20240102,165700,2703966155,2055,2055,2055,2055,0
|
|
20240102,165600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,165500,2703966155,2055,2055,2055,2055,0
|
|
20240102,165400,2703966155,2055,2055,2055,2055,0
|
|
20240102,165300,2703966155,2055,2055,2055,2055,0
|
|
20240102,165200,2703966155,2055,2055,2055,2055,0
|
|
20240102,165100,2703966155,2055,2055,2055,2055,0
|
|
20240102,165000,2703966155,2055,2055,2055,2055,0
|
|
20240102,164900,2703966155,2055,2055,2055,2055,0
|
|
20240102,164800,2703966155,2055,2055,2055,2055,0
|
|
20240102,164700,2703966155,2055,2055,2055,2055,0
|
|
20240102,164600,2703966155,2055,2055,2055,2055,0
|
|
20240102,164500,2703966155,2055,2055,2055,2055,0
|
|
20240102,164400,2703966155,2055,2055,2055,2055,0
|
|
20240102,164300,2703966155,2055,2055,2055,2055,0
|
|
20240102,164200,2703966155,2055,2055,2055,2055,0
|
|
20240102,164100,2703966155,2055,2055,2055,2055,0
|
|
20240102,164000,2703966155,2055,2055,2055,2055,0
|
|
20240102,163900,2703966155,2055,2055,2055,2055,0
|
|
20240102,163800,2703966155,2055,2055,2055,2055,0
|
|
20240102,163700,2703966155,2055,2055,2055,2055,0
|
|
20240102,163600,2703966155,2055,2055,2055,2055,0
|
|
20240102,163500,2703966155,2055,2055,2055,2055,0
|
|
20240102,163400,2703966155,2055,2055,2055,2055,0
|
|
20240102,163300,2703966155,2055,2055,2055,2055,0
|
|
20240102,163200,2703966155,2055,2055,2055,2055,0
|
|
20240102,163100,2703966155,2055,2055,2055,2055,0
|
|
20240102,163000,2703966155,2055,2055,2055,2055,0
|
|
20240102,162900,2703966155,2055,2055,2055,2055,0
|
|
20240102,162800,2703966155,2055,2055,2055,2055,0
|
|
20240102,162700,2703966155,2055,2055,2055,2055,0
|
|
20240102,162600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,162500,2703966155,2055,2055,2055,2055,0
|
|
20240102,162400,2703966155,2055,2055,2055,2055,0
|
|
20240102,162300,2703966155,2055,2055,2055,2055,0
|
|
20240102,162200,2703966155,2055,2055,2055,2055,0
|
|
20240102,162100,2703966155,2055,2055,2055,2055,0
|
|
20240102,162000,2703966155,2055,2055,2055,2055,0
|
|
20240102,161900,2703966155,2055,2055,2055,2055,0
|
|
20240102,161800,2703966155,2055,2055,2055,2055,0
|
|
20240102,161700,2703966155,2055,2055,2055,2055,0
|
|
20240102,161600,2703966155,2055,2055,2055,2055,0
|
|
20240102,161500,2703966155,2055,2055,2055,2055,0
|
|
20240102,161400,2703966155,2055,2055,2055,2055,0
|
|
20240102,161300,2703966155,2055,2055,2055,2055,0
|
|
20240102,161200,2703966155,2055,2055,2055,2055,0
|
|
20240102,161100,2703966155,2055,2055,2055,2055,0
|
|
20240102,161000,2703966155,2055,2055,2055,2055,0
|
|
20240102,160900,2703966155,2055,2055,2055,2055,0
|
|
20240102,160800,2703966155,2055,2055,2055,2055,0
|
|
20240102,160700,2703966155,2055,2055,2055,2055,0
|
|
20240102,160600,2703966155,2055,2055,2055,2055,0
|
|
20240102,160500,2703966155,2055,2055,2055,2055,0
|
|
20240102,160400,2703966155,2055,2055,2055,2055,0
|
|
20240102,160300,2703966155,2055,2055,2055,2055,0
|
|
20240102,160200,2703966155,2055,2055,2055,2055,0
|
|
20240102,160100,2703966155,2055,2055,2055,2055,0
|
|
20240102,160000,2703966155,2055,2055,2055,2055,0
|
|
20240102,155900,2703966155,2055,2055,2055,2055,0
|
|
20240102,155800,2703966155,2055,2055,2055,2055,0
|
|
20240102,155700,2703966155,2055,2055,2055,2055,0
|
|
20240102,155600,2703966155,2055,2055,2055,2055,34898
|
|
20240102,155500,2703966155,2055,2055,2055,2055,0
|
|
20240102,155400,2703966155,2055,2055,2055,2055,0
|
|
20240102,155300,2703966155,2055,2055,2055,2055,0
|
|
20240102,155200,2703966155,2055,2055,2055,2055,0
|
|
20240102,155100,2703966155,2055,2055,2055,2055,0
|
|
20240102,155000,2703966155,2055,2055,2055,2055,0
|
|
20240102,154900,2703966155,2055,2055,2055,2055,0
|
|
20240102,154800,2703966155,2055,2055,2055,2055,0
|
|
20240102,154700,2703966155,2055,2055,2055,2055,0
|
|
20240102,154600,2703966155,2055,2055,2055,2055,0
|
|
20240102,154500,2703966155,2055,2055,2055,2055,0
|
|
20240102,154400,2703966155,2055,2055,2055,2055,0
|
|
20240102,154300,2703966155,2055,2055,2055,2055,0
|
|
20240102,154200,2703966155,2055,2055,2055,2055,0
|
|
20240102,154100,2703966155,2055,2055,2055,2055,0
|
|
20240102,154000,2703966155,2055,2055,2055,2055,0
|
|
20240102,153900,2703966155,2055,2055,2055,2055,0
|
|
20240102,153800,2703966155,2055,2055,2055,2055,0
|
|
20240102,153700,2703966155,2055,2055,2055,2055,0
|
|
20240102,153600,2703966155,2055,2055,2055,2055,0
|
|
20240102,153500,2703966155,2055,2055,2055,2055,0
|
|
20240102,153400,2703966155,2055,2055,2055,2055,0
|
|
20240102,153300,2703966155,2055,2055,2055,2055,0
|
|
20240102,153200,2703966155,2055,2055,2055,2055,0
|
|
20240102,153100,2703966155,2055,2055,2055,2055,0
|
|
20240102,153000,2703966155,2055,2055,2055,2055,34898
|
|
20240102,152900,2632250765,2055,2055,2055,2055,0
|
|
20240102,152800,2632250765,2055,2055,2055,2055,0
|
|
20240102,152700,2632250765,2055,2055,2055,2055,0
|
|
20240102,152600,2632250765,2055,2055,2055,2055,0
|
|
20240102,152500,2632250765,2055,2055,2055,2055,0
|
|
20240102,152400,2632250765,2055,2055,2055,2055,0
|
|
20240102,152300,2632250765,2055,2055,2055,2055,0
|
|
20240102,152200,2632250765,2055,2055,2055,2055,0
|
|
20240102,152100,2632250765,2055,2055,2055,2055,0
|
|
20240102,152000,2632250765,2055,2055,2055,2055,0
|
|
20240102,151900,2632250765,2055,2050,2055,2050,5107
|
|
20240102,151800,2621758980,2055,2050,2055,2050,1403
|
|
20240102,151700,2618882690,2050,2050,2055,2050,11133
|
|
20240102,151600,2596060030,2055,2055,2055,2050,962
|
|
20240102,151500,2594087770,2050,2050,2055,2050,6554
|
|
20240102,151400,2580651785,2055,2055,2055,2055,10
|
|
20240102,151300,2580631235,2055,2055,2055,2055,1032
|
|
20240102,151200,2578510475,2055,2050,2055,2050,1214
|
|
20240102,151100,2576021765,2055,2055,2055,2050,1599
|
|
20240102,151000,2572736315,2050,2055,2055,2050,2705
|
|
20240102,150900,2567185265,2055,2055,2055,2055,4
|
|
20240102,150800,2567177045,2055,2055,2055,2055,764
|
|
20240102,150700,2565607025,2055,2050,2055,2050,241
|
|
20240102,150600,2565111820,2055,2055,2055,2055,4388
|
|
20240102,150500,2556094480,2055,2055,2055,2055,2144
|
|
20240102,150400,2551688560,2055,2050,2055,2050,129
|
|
20240102,150300,2551424065,2055,2050,2055,2050,1738
|
|
20240102,150200,2547859350,2055,2055,2055,2055,1500
|
|
20240102,150100,2544776850,2055,2055,2055,2055,72
|
|
20240102,150000,2544628890,2055,2055,2055,2055,3051
|
|
20240102,145900,2538359085,2045,2050,2055,2045,1612
|
|
20240102,145800,2535058105,2045,2050,2050,2045,598
|
|
20240102,145700,2533834095,2050,2050,2050,2050,1894
|
|
20240102,145600,2529951395,2050,2050,2050,2050,10661
|
|
20240102,145500,2508096345,2050,2055,2055,2050,3376
|
|
20240102,145400,2501175530,2050,2050,2050,2050,3123
|
|
20240102,145300,2494773380,2055,2050,2055,2050,183
|
|
20240102,145200,2494398215,2055,2050,2055,2050,1289
|
|
20240102,145100,2491750600,2055,2055,2055,2055,501
|
|
20240102,145000,2490721045,2050,2050,2050,2050,589
|
|
20240102,144900,2489513595,2050,2050,2050,2050,1931
|
|
20240102,144800,2485555045,2050,2050,2050,2050,8916
|
|
20240102,144700,2467277245,2050,2050,2050,2050,4843
|
|
20240102,144600,2457349095,2050,2050,2050,2050,3715
|
|
20240102,144500,2449733345,2050,2050,2050,2050,211
|
|
20240102,144400,2449300795,2050,2050,2055,2050,1160
|
|
20240102,144300,2446922745,2050,2050,2050,2050,605
|
|
20240102,144200,2445682495,2050,2050,2050,2050,100
|
|
20240102,144100,2445477495,2050,2050,2050,2050,2411
|
|
20240102,144000,2440534945,2050,2055,2055,2050,600
|
|
20240102,143900,2439304935,2055,2055,2055,2055,1
|
|
20240102,143800,2439302880,2055,2055,2055,2045,5304
|
|
20240102,143700,2428423175,2045,2050,2050,2045,365
|
|
20240102,143600,2427676570,2045,2050,2050,2045,4072
|
|
20240102,143500,2419329220,2050,2055,2055,2050,11328
|
|
20240102,143400,2396055875,2050,2055,2055,2050,27288
|
|
20240102,143300,2340113915,2050,2055,2055,2050,4968
|
|
20240102,143200,2329906345,2060,2055,2060,2055,655
|
|
20240102,143100,2328560295,2055,2050,2060,2050,2566
|
|
20240102,143000,2323286005,2050,2050,2055,2050,1202
|
|
20240102,142900,2320816920,2050,2060,2060,2050,809
|
|
20240102,142800,2319158340,2050,2050,2050,2050,1356
|
|
20240102,142700,2316378540,2050,2055,2055,2050,545
|
|
20240102,142600,2315261140,2050,2055,2060,2050,5437
|
|
20240102,142500,2304114070,2060,2055,2060,2050,256
|
|
20240102,142400,2303588745,2050,2050,2060,2050,682
|
|
20240102,142300,2302190635,2060,2050,2060,2050,268
|
|
20240102,142200,2301641215,2060,2050,2060,2050,11154
|
|
20240102,142100,2278702370,2060,2055,2060,2055,5988
|
|
20240102,142000,2266369590,2050,2060,2060,2050,316
|
|
20240102,141900,2265718650,2060,2055,2060,2055,51
|
|
20240102,141800,2265613840,2050,2055,2055,2050,676
|
|
20240102,141700,2264225540,2055,2060,2060,2055,349
|
|
20240102,141600,2263506825,2060,2055,2060,2050,774
|
|
20240102,141500,2261917275,2060,2055,2060,2055,1537
|
|
20240102,141400,2258758485,2060,2050,2060,2050,206
|
|
20240102,141300,2258335125,2050,2050,2055,2050,4074
|
|
20240102,141200,2249977760,2055,2050,2055,2050,386
|
|
20240102,141100,2249186425,2050,2055,2055,2050,1942
|
|
20240102,141000,2245204235,2055,2055,2055,2055,254
|
|
20240102,140900,2244682265,2055,2060,2060,2055,2069
|
|
20240102,140800,2240429915,2060,2060,2060,2050,66
|
|
20240102,140700,2240294455,2060,2060,2060,2050,294
|
|
20240102,140600,2239690725,2055,2050,2055,2050,1410
|
|
20240102,140500,2236793675,2050,2060,2060,2050,3468
|
|
20240102,140400,2229660630,2060,2055,2060,2055,3270
|
|
20240102,140300,2222926120,2055,2055,2060,2055,4600
|
|
20240102,140200,2213459120,2060,2060,2060,2055,6088
|
|
20240102,140100,2200937840,2060,2055,2060,2055,54
|
|
20240102,140000,2200826850,2060,2050,2060,2050,27641
|
|
20240102,135900,2144024545,2050,2050,2050,2050,6598
|
|
20240102,135800,2130498645,2050,2050,2050,2050,1612
|
|
20240102,135700,2127194045,2050,2050,2050,2050,239
|
|
20240102,135600,2126704095,2050,2050,2050,2050,922
|
|
20240102,135500,2124813995,2055,2050,2055,2050,780
|
|
20240102,135400,2123212395,2050,2055,2055,2050,5683
|
|
20240102,135300,2111558830,2055,2055,2055,2055,241
|
|
20240102,135200,2111063575,2050,2050,2050,2050,760
|
|
20240102,135100,2109505575,2050,2055,2055,2050,537
|
|
20240102,135000,2108404690,2055,2055,2055,2055,3
|
|
20240102,134900,2108398525,2050,2050,2050,2050,897
|
|
20240102,134800,2106559675,2050,2050,2050,2050,1046
|
|
20240102,134700,2104415375,2050,2050,2050,2050,976
|
|
20240102,134600,2102414575,2050,2050,2055,2050,3359
|
|
20240102,134500,2095528465,2050,2050,2050,2050,900
|
|
20240102,134400,2093683465,2050,2055,2055,2050,6010
|
|
20240102,134300,2081332965,2050,2050,2050,2050,1335
|
|
20240102,134200,2078596215,2050,2050,2050,2050,1000
|
|
20240102,134100,2076546215,2050,2050,2050,2050,0
|
|
20240102,134000,2076546215,2050,2055,2055,2050,3782
|
|
20240102,133900,2068793110,2050,2050,2050,2050,1071
|
|
20240102,133800,2066597560,2050,2055,2055,2050,107
|
|
20240102,133700,2066377705,2055,2050,2055,2050,101
|
|
20240102,133600,2066170375,2055,2050,2055,2050,2243
|
|
20240102,133500,2061572220,2055,2055,2055,2055,31
|
|
20240102,133400,2061508515,2050,2050,2055,2050,427
|
|
20240102,133300,2060633160,2050,2050,2055,2050,2348
|
|
20240102,133200,2055819735,2055,2055,2055,2055,60
|
|
20240102,133100,2055696435,2055,2050,2055,2050,284
|
|
20240102,133000,2055114230,2050,2055,2055,2050,1086
|
|
20240102,132900,2052887900,2050,2050,2050,2045,33922
|
|
20240102,132800,1983349050,2045,2045,2045,2045,271
|
|
20240102,132700,1982794855,2045,2050,2050,2045,248
|
|
20240102,132600,1982287690,2045,2045,2050,2045,779
|
|
20240102,132500,1980694630,2050,2050,2050,2050,1
|
|
20240102,132400,1980692580,2045,2045,2050,2045,756
|
|
20240102,132300,1979146530,2045,2050,2050,2045,11
|
|
20240102,132200,1979124030,2045,2050,2050,2045,2894
|
|
20240102,132100,1973204540,2050,2045,2050,2045,772
|
|
20240102,132000,1971624200,2050,2045,2050,2045,2985
|
|
20240102,131900,1965519860,2045,2045,2045,2045,3931
|
|
20240102,131800,1957480965,2045,2045,2045,2045,4497
|
|
20240102,131700,1948284600,2045,2045,2045,2040,1500
|
|
20240102,131600,1945219500,2045,2045,2045,2045,4279
|
|
20240102,131500,1936468945,2045,2040,2045,2040,13131
|
|
20240102,131400,1909619585,2045,2045,2045,2040,2720
|
|
20240102,131300,1904070705,2040,2045,2045,2040,1586
|
|
20240102,131200,1900835215,2040,2040,2040,2040,456
|
|
20240102,131100,1899904975,2040,2040,2045,2040,860
|
|
20240102,131000,1898150565,2040,2040,2040,2040,552
|
|
20240102,130900,1897024485,2040,2040,2040,2040,703
|
|
20240102,130800,1895590365,2040,2045,2045,2040,3805
|
|
20240102,130700,1887810075,2040,2040,2040,2040,586
|
|
20240102,130600,1886614635,2045,2040,2045,2040,770
|
|
20240102,130500,1885043585,2040,2045,2045,2040,488
|
|
20240102,130400,1884048055,2040,2045,2045,2040,883
|
|
20240102,130300,1882246640,2045,2040,2045,2040,734
|
|
20240102,130200,1880749230,2040,2040,2040,2040,585
|
|
20240102,130100,1879555830,2040,2040,2040,2040,660
|
|
20240102,130000,1878209430,2040,2040,2045,2040,621
|
|
20240102,125900,1876942585,2040,2040,2045,2040,180
|
|
20240102,125800,1876575370,2040,2040,2045,2040,461
|
|
20240102,125700,1875634925,2045,2040,2045,2040,885
|
|
20240102,125600,1873826165,2045,2045,2045,2045,26
|
|
20240102,125500,1873772995,2040,2045,2045,2040,414
|
|
20240102,125400,1872928430,2040,2045,2045,2040,93
|
|
20240102,125300,1872738250,2040,2045,2045,2040,279
|
|
20240102,125200,1872169040,2045,2045,2045,2035,3031
|
|
20240102,125100,1865992525,2035,2035,2035,2035,200
|
|
20240102,125000,1865585525,2040,2035,2040,2035,2994
|
|
20240102,124900,1859490335,2040,2040,2040,2040,4654
|
|
20240102,124800,1849996175,2040,2040,2040,2040,100
|
|
20240102,124700,1849792175,2040,2045,2045,2040,127
|
|
20240102,124600,1849532925,2040,2040,2045,2040,2030
|
|
20240102,124500,1845391675,2040,2035,2040,2035,13909
|
|
20240102,124400,1817021815,2035,2035,2040,2035,774
|
|
20240102,124300,1815446720,2035,2035,2035,2035,1696
|
|
20240102,124200,1811995360,2035,2035,2035,2035,375
|
|
20240102,124100,1811232235,2035,2035,2035,2035,175
|
|
20240102,124000,1810876110,2035,2040,2040,2035,3243
|
|
20240102,123900,1804276600,2035,2040,2040,2035,278
|
|
20240102,123800,1803710465,2040,2040,2040,2035,1148
|
|
20240102,123700,1801372565,2035,2035,2040,2035,2337
|
|
20240102,123600,1796616610,2035,2035,2040,2035,387
|
|
20240102,123500,1795829060,2040,2040,2040,2035,1236
|
|
20240102,123400,1793313720,2035,2035,2035,2035,763
|
|
20240102,123300,1791761015,2035,2040,2040,2035,606
|
|
20240102,123200,1790527245,2040,2040,2040,2040,11
|
|
20240102,123100,1790504805,2035,2040,2040,2035,283
|
|
20240102,123000,1789928685,2040,2040,2040,2040,5
|
|
20240102,122900,1789918485,2035,2035,2035,2035,0
|
|
20240102,122800,1789918485,2035,2040,2040,2035,464
|
|
20240102,122700,1788974205,2040,2045,2045,2040,143
|
|
20240102,122600,1788681985,2040,2035,2040,2035,6674
|
|
20240102,122500,1775069610,2035,2035,2035,2035,877
|
|
20240102,122400,1773284915,2035,2035,2035,2035,1813
|
|
20240102,122300,1769595460,2035,2035,2035,2035,586
|
|
20240102,122200,1768402950,2035,2035,2035,2035,578
|
|
20240102,122100,1767226720,2035,2040,2040,2035,1656
|
|
20240102,122000,1763856750,2040,2035,2040,2035,2444
|
|
20240102,121900,1758882710,2035,2035,2035,2035,484
|
|
20240102,121800,1757897770,2035,2035,2035,2035,974
|
|
20240102,121700,1755915680,2035,2040,2040,2035,663
|
|
20240102,121600,1754565725,2040,2035,2040,2035,710
|
|
20240102,121500,1753118825,2035,2035,2035,2035,378
|
|
20240102,121400,1752349595,2040,2040,2040,2040,30
|
|
20240102,121300,1752288395,2040,2035,2040,2035,1337
|
|
20240102,121200,1749564480,2035,2035,2035,2035,1223
|
|
20240102,121100,1747075675,2035,2035,2040,2035,594
|
|
20240102,121000,1745866875,2040,2040,2040,2035,527
|
|
20240102,120900,1744793425,2035,2035,2040,2035,838
|
|
20240102,120800,1743088080,2035,2035,2035,2035,448
|
|
20240102,120700,1742176400,2035,2040,2040,2035,1920
|
|
20240102,120600,1738268735,2040,2035,2045,2035,855
|
|
20240102,120500,1736523790,2045,2045,2045,2035,279
|
|
20240102,120400,1735956005,2035,2040,2040,2035,1843
|
|
20240102,120300,1732198645,2035,2045,2045,2035,7552
|
|
20240102,120200,1716810690,2040,2040,2040,2040,377
|
|
20240102,120100,1716041610,2040,2040,2045,2040,3065
|
|
20240102,120000,1709784010,2045,2040,2045,2040,827
|
|
20240102,115900,1708096910,2040,2040,2045,2040,331
|
|
20240102,115800,1707421665,2040,2045,2045,2040,647
|
|
20240102,115700,1706101625,2040,2040,2040,2040,459
|
|
20240102,115600,1705165265,2040,2035,2040,2035,632
|
|
20240102,115500,1703878985,2040,2035,2045,2035,2014
|
|
20240102,115400,1699779875,2040,2040,2040,2040,325
|
|
20240102,115300,1699116875,2040,2040,2040,2040,33
|
|
20240102,115200,1699049555,2040,2040,2040,2040,50
|
|
20240102,115100,1698947555,2035,2045,2045,2035,58184
|
|
20240102,115000,1580517960,2040,2040,2045,2040,1189
|
|
20240102,114900,1578092375,2050,2045,2050,2045,198
|
|
20240102,114800,1577687440,2040,2045,2045,2040,941
|
|
20240102,114700,1575767560,2040,2040,2040,2040,742
|
|
20240102,114600,1574253880,2045,2040,2045,2040,1116
|
|
20240102,114500,1571975680,2045,2045,2045,2045,0
|
|
20240102,114400,1571975680,2045,2045,2045,2045,5
|
|
20240102,114300,1571965455,2040,2045,2045,2040,5271
|
|
20240102,114200,1561210060,2045,2045,2045,2045,280
|
|
20240102,114100,1560637460,2045,2040,2045,2040,312
|
|
20240102,114000,1560000970,2045,2045,2045,2045,5187
|
|
20240102,113900,1549393555,2045,2045,2045,2040,1844
|
|
20240102,113800,1545631575,2040,2045,2045,2040,25965
|
|
20240102,113700,1492653545,2045,2045,2050,2045,978
|
|
20240102,113600,1490653440,2045,2040,2045,2040,30766
|
|
20240102,113500,1427887020,2040,2045,2045,2040,3959
|
|
20240102,113400,1419802405,2040,2045,2045,2040,1236
|
|
20240102,113300,1417275960,2040,2045,2045,2040,362
|
|
20240102,113200,1416537365,2040,2040,2040,2040,719
|
|
20240102,113100,1415070605,2040,2045,2045,2040,945
|
|
20240102,113000,1413142715,2045,2045,2050,2045,210
|
|
20240102,112900,1412713260,2045,2050,2050,2045,101
|
|
20240102,112800,1412506710,2040,2040,2050,2040,3093
|
|
20240102,112700,1406183410,2040,2040,2040,2040,4032
|
|
20240102,112600,1397958130,2040,2045,2045,2040,517
|
|
20240102,112500,1396903395,2040,2040,2040,2040,0
|
|
20240102,112400,1396903395,2040,2040,2040,2040,441
|
|
20240102,112300,1396003755,2040,2045,2045,2040,3068
|
|
20240102,112200,1389730695,2045,2035,2045,2035,6103
|
|
20240102,112100,1377250070,2035,2045,2045,2035,9026
|
|
20240102,112000,1358839280,2040,2040,2040,2040,2623
|
|
20240102,111900,1353488360,2040,2045,2045,2040,445
|
|
20240102,111800,1352580555,2040,2040,2040,2040,2686
|
|
20240102,111700,1347101115,2040,2040,2040,2040,2550
|
|
20240102,111600,1341899115,2045,2040,2045,2040,6269
|
|
20240102,111500,1329086655,2035,2035,2035,2035,366
|
|
20240102,111400,1328341845,2040,2040,2045,2040,1715
|
|
20240102,111300,1324843205,2040,2040,2045,2040,31429
|
|
20240102,111200,1260728040,2040,2045,2050,2040,2487
|
|
20240102,111100,1255643755,2045,2045,2050,2045,7029
|
|
20240102,111000,1241266950,2045,2045,2045,2045,6899
|
|
20240102,110900,1227158495,2045,2045,2050,2045,418
|
|
20240102,110800,1226303680,2045,2050,2050,2045,18143
|
|
20240102,110700,1189112910,2050,2050,2050,2050,2945
|
|
20240102,110600,1183075660,2055,2050,2055,2050,1943
|
|
20240102,110500,1179092505,2045,2055,2055,2045,43048
|
|
20240102,110400,1090852650,2055,2055,2055,2055,5073
|
|
20240102,110300,1080427635,2055,2050,2055,2050,2947
|
|
20240102,110200,1074372050,2050,2050,2050,2050,3184
|
|
20240102,110100,1067844850,2050,2050,2055,2045,4150
|
|
20240102,110000,1059334080,2050,2050,2055,2050,899
|
|
20240102,105900,1057488630,2045,2060,2060,2045,9073
|
|
20240102,105800,1038893470,2060,2060,2065,2045,71648
|
|
20240102,105700,891846095,2055,2060,2065,2055,5564
|
|
20240102,105600,880384670,2055,2055,2060,2055,11963
|
|
20240102,105500,855753475,2060,2060,2065,2050,15578
|
|
20240102,105400,823723030,2060,2060,2065,2050,32781
|
|
20240102,105300,756246780,2065,2060,2065,2055,18450
|
|
20240102,105200,718204185,2055,2060,2060,2055,11495
|
|
20240102,105100,694525055,2055,2060,2060,2050,8955
|
|
20240102,105000,676112245,2055,2060,2060,2050,1635
|
|
20240102,104900,672745680,2050,2060,2060,2050,17106
|
|
20240102,104800,637528415,2060,2055,2060,2050,5476
|
|
20240102,104700,626268170,2050,2060,2060,2050,2146
|
|
20240102,104600,621857220,2050,2050,2060,2045,26544
|
|
20240102,104500,567337750,2050,2050,2055,2050,2766
|
|
20240102,104400,561654795,2055,2050,2055,2045,8538
|
|
20240102,104300,544147190,2055,2055,2055,2050,6085
|
|
20240102,104200,531643545,2050,2055,2060,2045,16448
|
|
20240102,104100,497885980,2050,2050,2055,2050,9656
|
|
20240102,104000,478043475,2055,2055,2055,2045,6943
|
|
20240102,103900,463792875,2045,2050,2055,2045,13333
|
|
20240102,103800,436459745,2050,2050,2050,2045,606
|
|
20240102,103700,435218575,2050,2040,2050,2040,10633
|
|
20240102,103600,413475800,2045,2040,2045,2040,761
|
|
20240102,103500,411922250,2045,2045,2045,2040,3655
|
|
20240102,103400,404463525,2040,2040,2045,2040,2307
|
|
20240102,103300,399757000,2045,2045,2045,2040,2053
|
|
20240102,103200,395568615,2045,2045,2045,2040,1274
|
|
20240102,103100,392963795,2045,2045,2045,2045,1749
|
|
20240102,103000,389387090,2045,2040,2045,2040,867
|
|
20240102,102900,387618185,2045,2040,2045,2040,1689
|
|
20240102,102800,384167340,2045,2045,2045,2040,783
|
|
20240102,102700,382566295,2045,2045,2045,2045,10
|
|
20240102,102600,382545845,2045,2035,2045,2035,5964
|
|
20240102,102500,370393990,2035,2035,2035,2030,17727
|
|
20240102,102400,334324330,2035,2035,2035,2030,156
|
|
20240102,102300,334007510,2035,2035,2035,2035,142
|
|
20240102,102200,333718540,2035,2040,2045,2030,8312
|
|
20240102,102100,316808300,2045,2045,2045,2040,1587
|
|
20240102,102000,313570560,2045,2040,2045,2040,2454
|
|
20240102,101900,308562080,2040,2035,2040,2030,5087
|
|
20240102,101800,298221640,2035,2035,2035,2030,4590
|
|
20240102,101700,288881195,2035,2040,2040,2035,106
|
|
20240102,101600,288665460,2040,2035,2040,2030,6070
|
|
20240102,101500,276303365,2030,2035,2040,2030,11393
|
|
20240102,101400,253124660,2040,2040,2040,2035,1480
|
|
20240102,101300,250111780,2040,2040,2040,2035,1131
|
|
20240102,101200,247808675,2040,2040,2045,2035,4056
|
|
20240102,101100,239534580,2045,2045,2045,2040,874
|
|
20240102,101000,237751295,2045,2045,2045,2040,5800
|
|
20240102,100900,225891395,2050,2050,2055,2045,816
|
|
20240102,100800,224218190,2050,2050,2065,2050,18359
|
|
20240102,100700,186511530,2050,2050,2055,2050,1680
|
|
20240102,100600,183066530,2050,2050,2050,2045,1750
|
|
20240102,100500,179479330,2050,2035,2050,2035,25690
|
|
20240102,100400,127065915,2035,2030,2040,2030,992
|
|
20240102,100300,125048990,2030,2030,2035,2020,18707
|
|
20240102,100200,87096840,2030,2030,2035,2030,5965
|
|
20240102,100100,74987790,2040,2035,2040,2030,10601
|
|
20240102,100000,53417965,2040,2040,2040,2035,26197
|