600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,185700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,185600,2314120565,2030,2030,2030,2030,0
|
|
20240111,185500,2314120565,2030,2030,2030,2030,0
|
|
20240111,185400,2314120565,2030,2030,2030,2030,0
|
|
20240111,185300,2314120565,2030,2030,2030,2030,0
|
|
20240111,185200,2314120565,2030,2030,2030,2030,0
|
|
20240111,185100,2314120565,2030,2030,2030,2030,0
|
|
20240111,185000,2314120565,2030,2030,2030,2030,0
|
|
20240111,184900,2314120565,2030,2030,2030,2030,0
|
|
20240111,184800,2314120565,2030,2030,2030,2030,0
|
|
20240111,184700,2314120565,2030,2030,2030,2030,0
|
|
20240111,184600,2314120565,2030,2030,2030,2030,0
|
|
20240111,184500,2314120565,2030,2030,2030,2030,0
|
|
20240111,184400,2314120565,2030,2030,2030,2030,0
|
|
20240111,184300,2314120565,2030,2030,2030,2030,0
|
|
20240111,184200,2314120565,2030,2030,2030,2030,0
|
|
20240111,184100,2314120565,2030,2030,2030,2030,0
|
|
20240111,184000,2314120565,2030,2030,2030,2030,0
|
|
20240111,183900,2314120565,2030,2030,2030,2030,0
|
|
20240111,183800,2314120565,2030,2030,2030,2030,0
|
|
20240111,183700,2314120565,2030,2030,2030,2030,0
|
|
20240111,183600,2314120565,2030,2030,2030,2030,0
|
|
20240111,183500,2314120565,2030,2030,2030,2030,0
|
|
20240111,183400,2314120565,2030,2030,2030,2030,0
|
|
20240111,183300,2314120565,2030,2030,2030,2030,0
|
|
20240111,183200,2314120565,2030,2030,2030,2030,0
|
|
20240111,183100,2314120565,2030,2030,2030,2030,0
|
|
20240111,183000,2314120565,2030,2030,2030,2030,0
|
|
20240111,182900,2314120565,2030,2030,2030,2030,0
|
|
20240111,182800,2314120565,2030,2030,2030,2030,0
|
|
20240111,182700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,182600,2314120565,2030,2030,2030,2030,0
|
|
20240111,182500,2314120565,2030,2030,2030,2030,0
|
|
20240111,182400,2314120565,2030,2030,2030,2030,0
|
|
20240111,182300,2314120565,2030,2030,2030,2030,0
|
|
20240111,182200,2314120565,2030,2030,2030,2030,0
|
|
20240111,182100,2314120565,2030,2030,2030,2030,0
|
|
20240111,182000,2314120565,2030,2030,2030,2030,0
|
|
20240111,181900,2314120565,2030,2030,2030,2030,0
|
|
20240111,181800,2314120565,2030,2030,2030,2030,0
|
|
20240111,181700,2314120565,2030,2030,2030,2030,0
|
|
20240111,181600,2314120565,2030,2030,2030,2030,0
|
|
20240111,181500,2314120565,2030,2030,2030,2030,0
|
|
20240111,181400,2314120565,2030,2030,2030,2030,0
|
|
20240111,181300,2314120565,2030,2030,2030,2030,0
|
|
20240111,181200,2314120565,2030,2030,2030,2030,0
|
|
20240111,181100,2314120565,2030,2030,2030,2030,0
|
|
20240111,181000,2314120565,2030,2030,2030,2030,0
|
|
20240111,180900,2314120565,2030,2030,2030,2030,0
|
|
20240111,180800,2314120565,2030,2030,2030,2030,0
|
|
20240111,180700,2314120565,2030,2030,2030,2030,0
|
|
20240111,180600,2314120565,2030,2030,2030,2030,0
|
|
20240111,180500,2314120565,2030,2030,2030,2030,0
|
|
20240111,180400,2314120565,2030,2030,2030,2030,0
|
|
20240111,180300,2314120565,2030,2030,2030,2030,0
|
|
20240111,180200,2314120565,2030,2030,2030,2030,0
|
|
20240111,180100,2314120565,2030,2030,2030,2030,0
|
|
20240111,180000,2314120565,2030,2030,2030,2030,0
|
|
20240111,175900,2314120565,2030,2030,2030,2030,0
|
|
20240111,175800,2314120565,2030,2030,2030,2030,0
|
|
20240111,175700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,175600,2314120565,2030,2030,2030,2030,0
|
|
20240111,175500,2314120565,2030,2030,2030,2030,0
|
|
20240111,175400,2314120565,2030,2030,2030,2030,0
|
|
20240111,175300,2314120565,2030,2030,2030,2030,0
|
|
20240111,175200,2314120565,2030,2030,2030,2030,0
|
|
20240111,175100,2314120565,2030,2030,2030,2030,0
|
|
20240111,175000,2314120565,2030,2030,2030,2030,0
|
|
20240111,174900,2314120565,2030,2030,2030,2030,0
|
|
20240111,174800,2314120565,2030,2030,2030,2030,0
|
|
20240111,174700,2314120565,2030,2030,2030,2030,0
|
|
20240111,174600,2314120565,2030,2030,2030,2030,0
|
|
20240111,174500,2314120565,2030,2030,2030,2030,0
|
|
20240111,174400,2314120565,2030,2030,2030,2030,0
|
|
20240111,174300,2314120565,2030,2030,2030,2030,0
|
|
20240111,174200,2314120565,2030,2030,2030,2030,0
|
|
20240111,174100,2314120565,2030,2030,2030,2030,0
|
|
20240111,174000,2314120565,2030,2030,2030,2030,0
|
|
20240111,173900,2314120565,2030,2030,2030,2030,0
|
|
20240111,173800,2314120565,2030,2030,2030,2030,0
|
|
20240111,173700,2314120565,2030,2030,2030,2030,0
|
|
20240111,173600,2314120565,2030,2030,2030,2030,0
|
|
20240111,173500,2314120565,2030,2030,2030,2030,0
|
|
20240111,173400,2314120565,2030,2030,2030,2030,0
|
|
20240111,173300,2314120565,2030,2030,2030,2030,0
|
|
20240111,173200,2314120565,2030,2030,2030,2030,0
|
|
20240111,173100,2314120565,2030,2030,2030,2030,0
|
|
20240111,173000,2314120565,2030,2030,2030,2030,0
|
|
20240111,172900,2314120565,2030,2030,2030,2030,0
|
|
20240111,172800,2314120565,2030,2030,2030,2030,0
|
|
20240111,172700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,172600,2314120565,2030,2030,2030,2030,0
|
|
20240111,172500,2314120565,2030,2030,2030,2030,0
|
|
20240111,172400,2314120565,2030,2030,2030,2030,0
|
|
20240111,172300,2314120565,2030,2030,2030,2030,0
|
|
20240111,172200,2314120565,2030,2030,2030,2030,0
|
|
20240111,172100,2314120565,2030,2030,2030,2030,0
|
|
20240111,172000,2314120565,2030,2030,2030,2030,0
|
|
20240111,171900,2314120565,2030,2030,2030,2030,0
|
|
20240111,171800,2314120565,2030,2030,2030,2030,0
|
|
20240111,171700,2314120565,2030,2030,2030,2030,0
|
|
20240111,171600,2314120565,2030,2030,2030,2030,0
|
|
20240111,171500,2314120565,2030,2030,2030,2030,0
|
|
20240111,171400,2314120565,2030,2030,2030,2030,0
|
|
20240111,171300,2314120565,2030,2030,2030,2030,0
|
|
20240111,171200,2314120565,2030,2030,2030,2030,0
|
|
20240111,171100,2314120565,2030,2030,2030,2030,0
|
|
20240111,171000,2314120565,2030,2030,2030,2030,0
|
|
20240111,170900,2314120565,2030,2030,2030,2030,0
|
|
20240111,170800,2314120565,2030,2030,2030,2030,0
|
|
20240111,170700,2314120565,2030,2030,2030,2030,0
|
|
20240111,170600,2314120565,2030,2030,2030,2030,0
|
|
20240111,170500,2314120565,2030,2030,2030,2030,0
|
|
20240111,170400,2314120565,2030,2030,2030,2030,0
|
|
20240111,170300,2314120565,2030,2030,2030,2030,0
|
|
20240111,170200,2314120565,2030,2030,2030,2030,0
|
|
20240111,170100,2314120565,2030,2030,2030,2030,0
|
|
20240111,170000,2314120565,2030,2030,2030,2030,0
|
|
20240111,165900,2314120565,2030,2030,2030,2030,0
|
|
20240111,165800,2314120565,2030,2030,2030,2030,0
|
|
20240111,165700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,165600,2314120565,2030,2030,2030,2030,0
|
|
20240111,165500,2314120565,2030,2030,2030,2030,0
|
|
20240111,165400,2314120565,2030,2030,2030,2030,0
|
|
20240111,165300,2314120565,2030,2030,2030,2030,0
|
|
20240111,165200,2314120565,2030,2030,2030,2030,0
|
|
20240111,165100,2314120565,2030,2030,2030,2030,0
|
|
20240111,165000,2314120565,2030,2030,2030,2030,0
|
|
20240111,164900,2314120565,2030,2030,2030,2030,0
|
|
20240111,164800,2314120565,2030,2030,2030,2030,0
|
|
20240111,164700,2314120565,2030,2030,2030,2030,0
|
|
20240111,164600,2314120565,2030,2030,2030,2030,0
|
|
20240111,164500,2314120565,2030,2030,2030,2030,0
|
|
20240111,164400,2314120565,2030,2030,2030,2030,0
|
|
20240111,164300,2314120565,2030,2030,2030,2030,0
|
|
20240111,164200,2314120565,2030,2030,2030,2030,0
|
|
20240111,164100,2314120565,2030,2030,2030,2030,0
|
|
20240111,164000,2314120565,2030,2030,2030,2030,0
|
|
20240111,163900,2314120565,2030,2030,2030,2030,0
|
|
20240111,163800,2314120565,2030,2030,2030,2030,0
|
|
20240111,163700,2314120565,2030,2030,2030,2030,0
|
|
20240111,163600,2314120565,2030,2030,2030,2030,0
|
|
20240111,163500,2314120565,2030,2030,2030,2030,0
|
|
20240111,163400,2314120565,2030,2030,2030,2030,0
|
|
20240111,163300,2314120565,2030,2030,2030,2030,0
|
|
20240111,163200,2314120565,2030,2030,2030,2030,0
|
|
20240111,163100,2314120565,2030,2030,2030,2030,0
|
|
20240111,163000,2314120565,2030,2030,2030,2030,0
|
|
20240111,162900,2314120565,2030,2030,2030,2030,0
|
|
20240111,162800,2314120565,2030,2030,2030,2030,0
|
|
20240111,162700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,162600,2314120565,2030,2030,2030,2030,0
|
|
20240111,162500,2314120565,2030,2030,2030,2030,0
|
|
20240111,162400,2314120565,2030,2030,2030,2030,0
|
|
20240111,162300,2314120565,2030,2030,2030,2030,0
|
|
20240111,162200,2314120565,2030,2030,2030,2030,0
|
|
20240111,162100,2314120565,2030,2030,2030,2030,0
|
|
20240111,162000,2314120565,2030,2030,2030,2030,0
|
|
20240111,161900,2314120565,2030,2030,2030,2030,0
|
|
20240111,161800,2314120565,2030,2030,2030,2030,0
|
|
20240111,161700,2314120565,2030,2030,2030,2030,0
|
|
20240111,161600,2314120565,2030,2030,2030,2030,0
|
|
20240111,161500,2314120565,2030,2030,2030,2030,0
|
|
20240111,161400,2314120565,2030,2030,2030,2030,0
|
|
20240111,161300,2314120565,2030,2030,2030,2030,0
|
|
20240111,161200,2314120565,2030,2030,2030,2030,0
|
|
20240111,161100,2314120565,2030,2030,2030,2030,0
|
|
20240111,161000,2314120565,2030,2030,2030,2030,0
|
|
20240111,160900,2314120565,2030,2030,2030,2030,0
|
|
20240111,160800,2314120565,2030,2030,2030,2030,0
|
|
20240111,160700,2314120565,2030,2030,2030,2030,0
|
|
20240111,160600,2314120565,2030,2030,2030,2030,0
|
|
20240111,160500,2314120565,2030,2030,2030,2030,0
|
|
20240111,160400,2314120565,2030,2030,2030,2030,0
|
|
20240111,160300,2314120565,2030,2030,2030,2030,0
|
|
20240111,160200,2314120565,2030,2030,2030,2030,0
|
|
20240111,160100,2314120565,2030,2030,2030,2030,0
|
|
20240111,160000,2314120565,2030,2030,2030,2030,0
|
|
20240111,155900,2314120565,2030,2030,2030,2030,0
|
|
20240111,155800,2314120565,2030,2030,2030,2030,0
|
|
20240111,155700,2314120565,2030,2030,2030,2030,29950
|
|
20240111,155600,2314120565,2030,2030,2030,2030,0
|
|
20240111,155500,2314120565,2030,2030,2030,2030,0
|
|
20240111,155400,2314120565,2030,2030,2030,2030,0
|
|
20240111,155300,2314120565,2030,2030,2030,2030,0
|
|
20240111,155200,2314120565,2030,2030,2030,2030,0
|
|
20240111,155100,2314120565,2030,2030,2030,2030,0
|
|
20240111,155000,2314120565,2030,2030,2030,2030,0
|
|
20240111,154900,2314120565,2030,2030,2030,2030,0
|
|
20240111,154800,2314120565,2030,2030,2030,2030,0
|
|
20240111,154700,2314120565,2030,2030,2030,2030,0
|
|
20240111,154600,2314120565,2030,2030,2030,2030,0
|
|
20240111,154500,2314120565,2030,2030,2030,2030,0
|
|
20240111,154400,2314120565,2030,2030,2030,2030,0
|
|
20240111,154300,2314120565,2030,2030,2030,2030,0
|
|
20240111,154200,2314120565,2030,2030,2030,2030,0
|
|
20240111,154100,2314120565,2030,2030,2030,2030,0
|
|
20240111,154000,2314120565,2030,2030,2030,2030,0
|
|
20240111,153900,2314120565,2030,2030,2030,2030,0
|
|
20240111,153800,2314120565,2030,2030,2030,2030,0
|
|
20240111,153700,2314120565,2030,2030,2030,2030,0
|
|
20240111,153600,2314120565,2030,2030,2030,2030,0
|
|
20240111,153500,2314120565,2030,2030,2030,2030,0
|
|
20240111,153400,2314120565,2030,2030,2030,2030,0
|
|
20240111,153300,2314120565,2030,2030,2030,2030,0
|
|
20240111,153200,2314120565,2030,2030,2030,2030,0
|
|
20240111,153100,2314120565,2030,2030,2030,2030,0
|
|
20240111,153000,2314120565,2030,2030,2030,2030,29950
|
|
20240111,152900,2253322065,2040,2040,2040,2040,0
|
|
20240111,152800,2253322065,2040,2040,2040,2040,0
|
|
20240111,152700,2253322065,2040,2040,2040,2040,0
|
|
20240111,152600,2253322065,2040,2040,2040,2040,0
|
|
20240111,152500,2253322065,2040,2040,2040,2040,0
|
|
20240111,152400,2253322065,2040,2040,2040,2040,0
|
|
20240111,152300,2253322065,2040,2040,2040,2040,0
|
|
20240111,152200,2253322065,2040,2040,2040,2040,0
|
|
20240111,152100,2253322065,2040,2040,2040,2040,0
|
|
20240111,152000,2253322065,2040,2040,2040,2040,0
|
|
20240111,151900,2253322065,2040,2030,2040,2030,5395
|
|
20240111,151800,2242343265,2025,2035,2035,2025,11706
|
|
20240111,151700,2218570540,2035,2030,2035,2030,1740
|
|
20240111,151600,2215035725,2030,2030,2035,2030,6150
|
|
20240111,151500,2202550975,2030,2035,2035,2030,749
|
|
20240111,151400,2201029265,2035,2035,2035,2030,1843
|
|
20240111,151300,2197278765,2035,2035,2035,2030,721
|
|
20240111,151200,2195814030,2030,2030,2030,2030,9030
|
|
20240111,151100,2177483130,2030,2030,2030,2030,1607
|
|
20240111,151000,2174220920,2030,2035,2035,2030,8885
|
|
20240111,150900,2156139955,2035,2030,2035,2030,165
|
|
20240111,150800,2155804185,2035,2030,2035,2030,7550
|
|
20240111,150700,2140477435,2035,2035,2035,2035,1
|
|
20240111,150600,2140475400,2030,2030,2030,2025,13324
|
|
20240111,150500,2113427830,2025,2025,2025,2025,0
|
|
20240111,150400,2113427830,2025,2030,2035,2025,8896
|
|
20240111,150300,2095374860,2035,2035,2035,2035,4551
|
|
20240111,150200,2086113575,2030,2030,2030,2030,3984
|
|
20240111,150100,2078026055,2030,2035,2035,2030,703
|
|
20240111,150000,2076598950,2030,2035,2035,2030,552
|
|
20240111,145900,2075478380,2035,2035,2035,2035,1
|
|
20240111,145800,2075476345,2035,2030,2035,2030,7451
|
|
20240111,145700,2060348560,2030,2030,2030,2030,3135
|
|
20240111,145600,2053984510,2030,2030,2035,2030,10012
|
|
20240111,145500,2033660090,2035,2035,2035,2035,693
|
|
20240111,145400,2032249835,2030,2035,2035,2030,2283
|
|
20240111,145300,2027614010,2030,2030,2030,2030,200
|
|
20240111,145200,2027208010,2030,2030,2030,2030,17371
|
|
20240111,145100,1991944880,2030,2030,2035,2030,10700
|
|
20240111,145000,1970222180,2035,2035,2035,2035,146
|
|
20240111,144900,1969925070,2035,2035,2035,2035,223
|
|
20240111,144800,1969471265,2035,2035,2035,2035,839
|
|
20240111,144700,1967763900,2035,2035,2035,2035,1263
|
|
20240111,144600,1965193695,2035,2035,2035,2035,400
|
|
20240111,144500,1964379695,2035,2035,2035,2035,279
|
|
20240111,144400,1963811930,2035,2035,2035,2030,1216
|
|
20240111,144300,1961338320,2035,2030,2035,2030,1305
|
|
20240111,144200,1958684145,2035,2040,2040,2035,718
|
|
20240111,144100,1957222915,2040,2035,2040,2035,1002
|
|
20240111,144000,1955183835,2030,2030,2030,2030,1752
|
|
20240111,143900,1951627275,2030,2035,2035,2030,360
|
|
20240111,143800,1950894875,2035,2035,2035,2035,12042
|
|
20240111,143700,1926389405,2035,2035,2035,2035,452
|
|
20240111,143600,1925469585,2040,2040,2040,2040,380
|
|
20240111,143500,1924694385,2040,2040,2040,2040,2
|
|
20240111,143400,1924690305,2035,2035,2035,2035,2328
|
|
20240111,143300,1919952825,2035,2035,2035,2035,126
|
|
20240111,143200,1919696415,2035,2035,2035,2035,4489
|
|
20240111,143100,1910561300,2035,2035,2035,2035,120
|
|
20240111,143000,1910317100,2035,2035,2035,2035,0
|
|
20240111,142900,1910317100,2035,2035,2035,2035,6002
|
|
20240111,142800,1898103030,2035,2035,2035,2035,120
|
|
20240111,142700,1897858830,2035,2035,2035,2035,250
|
|
20240111,142600,1897350080,2030,2040,2040,2030,6005
|
|
20240111,142500,1885158870,2035,2040,2040,2035,501
|
|
20240111,142400,1884139330,2035,2035,2035,2035,136
|
|
20240111,142300,1883862570,2035,2035,2035,2035,965
|
|
20240111,142200,1881898795,2035,2035,2035,2035,2789
|
|
20240111,142100,1876223180,2040,2040,2040,2040,0
|
|
20240111,142000,1876223180,2040,2035,2040,2035,133
|
|
20240111,141900,1875952115,2035,2035,2035,2035,2293
|
|
20240111,141800,1871285860,2035,2035,2035,2035,1640
|
|
20240111,141700,1867948460,2035,2035,2035,2035,2176
|
|
20240111,141600,1863520300,2035,2040,2040,2035,722
|
|
20240111,141500,1862049670,2040,2040,2040,2040,0
|
|
20240111,141400,1862049670,2040,2035,2040,2035,701
|
|
20240111,141300,1860620885,2040,2040,2040,2040,61
|
|
20240111,141200,1860496445,2040,2040,2040,2040,0
|
|
20240111,141100,1860496445,2040,2040,2040,2040,100
|
|
20240111,141000,1860292445,2035,2035,2035,2035,0
|
|
20240111,140900,1860292445,2035,2035,2035,2035,0
|
|
20240111,140800,1860292445,2035,2035,2035,2035,0
|
|
20240111,140700,1860292445,2035,2035,2035,2035,493
|
|
20240111,140600,1859289190,2035,2035,2035,2035,1000
|
|
20240111,140500,1857254190,2040,2040,2040,2040,0
|
|
20240111,140400,1857254190,2040,2035,2040,2035,1197
|
|
20240111,140300,1854818275,2035,2035,2035,2030,11712
|
|
20240111,140200,1831012105,2035,2035,2035,2035,0
|
|
20240111,140100,1831012105,2035,2035,2035,2035,19
|
|
20240111,140000,1830973440,2030,2035,2035,2030,384
|
|
20240111,135900,1830193910,2035,2035,2035,2035,1248
|
|
20240111,135800,1827654230,2035,2035,2035,2035,234
|
|
20240111,135700,1827178040,2030,2030,2030,2030,0
|
|
20240111,135600,1827178040,2030,2035,2035,2030,980
|
|
20240111,135500,1825188595,2035,2030,2035,2030,6262
|
|
20240111,135400,1812445510,2035,2030,2035,2030,1003
|
|
20240111,135300,1810409405,2035,2035,2035,2030,24
|
|
20240111,135200,1810360655,2030,2030,2030,2030,102
|
|
20240111,135100,1810153595,2030,2030,2030,2030,491
|
|
20240111,135000,1809156865,2035,2035,2035,2035,159
|
|
20240111,134900,1808833300,2030,2035,2035,2030,639
|
|
20240111,134800,1807535950,2030,2035,2035,2030,2878
|
|
20240111,134700,1801693460,2035,2035,2035,2035,187
|
|
20240111,134600,1801312915,2030,2030,2035,2030,2207
|
|
20240111,134500,1796830000,2035,2035,2035,2030,238
|
|
20240111,134400,1796346000,2035,2035,2035,2035,0
|
|
20240111,134300,1796346000,2035,2030,2035,2030,5033
|
|
20240111,134200,1786129000,2030,2030,2030,2030,31
|
|
20240111,134100,1786066070,2030,2025,2030,2025,268
|
|
20240111,134000,1785523350,2030,2030,2030,2030,33
|
|
20240111,133900,1785456360,2030,2030,2030,2025,33
|
|
20240111,133800,1785389380,2030,2030,2030,2025,25
|
|
20240111,133700,1785338640,2025,2025,2030,2025,5868
|
|
20240111,133600,1773455735,2025,2035,2035,2025,39170
|
|
20240111,133500,1694133800,2025,2030,2035,2025,18087
|
|
20240111,133400,1657379870,2030,2030,2030,2025,5614
|
|
20240111,133300,1645986120,2025,2030,2030,2025,940
|
|
20240111,133200,1644080595,2030,2030,2030,2030,6
|
|
20240111,133100,1644068415,2035,2030,2035,2025,27
|
|
20240111,133000,1644013605,2030,2030,2035,2025,11439
|
|
20240111,132900,1620744605,2030,2030,2030,2025,8728
|
|
20240111,132800,1603026770,2035,2035,2035,2035,102
|
|
20240111,132700,1602819200,2035,2030,2035,2025,2094
|
|
20240111,132600,1598568875,2030,2030,2030,2030,1049
|
|
20240111,132500,1596439405,2030,2030,2030,2030,1032
|
|
20240111,132400,1594344445,2030,2030,2035,2030,2147
|
|
20240111,132300,1589986025,2030,2030,2030,2030,3343
|
|
20240111,132200,1583199735,2030,2030,2030,2030,3092
|
|
20240111,132100,1576922975,2030,2030,2035,2030,983
|
|
20240111,132000,1574925735,2030,2030,2030,2030,99
|
|
20240111,131900,1574724765,2030,2030,2030,2030,109
|
|
20240111,131800,1574503495,2030,2030,2030,2030,2
|
|
20240111,131700,1574499435,2030,2030,2030,2030,1026
|
|
20240111,131600,1572416655,2025,2035,2035,2025,213
|
|
20240111,131500,1571984905,2030,2030,2030,2030,212
|
|
20240111,131400,1571554545,2030,2030,2035,2030,2133
|
|
20240111,131300,1567224485,2030,2030,2030,2030,1272
|
|
20240111,131200,1564642325,2030,2035,2035,2030,18129
|
|
20240111,131100,1527840305,2035,2035,2035,2030,237
|
|
20240111,131000,1527358015,2035,2035,2035,2035,162
|
|
20240111,130900,1527028345,2040,2040,2040,2040,1
|
|
20240111,130800,1527026305,2035,2035,2035,2035,689
|
|
20240111,130700,1525624190,2035,2035,2035,2035,134
|
|
20240111,130600,1525351500,2035,2035,2035,2030,1215
|
|
20240111,130500,1522879325,2035,2035,2035,2035,17
|
|
20240111,130400,1522844730,2040,2035,2040,2035,1445
|
|
20240111,130300,1519898145,2040,2040,2040,2030,812
|
|
20240111,130200,1518242830,2040,2030,2040,2030,272
|
|
20240111,130100,1517689970,2030,2035,2035,2030,8716
|
|
20240111,130000,1499971480,2035,2035,2035,2035,227
|
|
20240111,125900,1499509535,2035,2035,2035,2030,1569
|
|
20240111,125800,1496324120,2035,2030,2035,2030,1050
|
|
20240111,125700,1494192370,2035,2030,2035,2030,281
|
|
20240111,125600,1493620935,2035,2030,2035,2030,60
|
|
20240111,125500,1493498840,2030,2030,2030,2030,1658
|
|
20240111,125400,1490133100,2035,2035,2035,2035,19
|
|
20240111,125300,1490094435,2035,2030,2035,2030,4461
|
|
20240111,125200,1481034465,2035,2035,2035,2035,1040
|
|
20240111,125100,1478918065,2035,2035,2035,2035,505
|
|
20240111,125000,1477890390,2035,2035,2035,2030,1853
|
|
20240111,124900,1474119545,2035,2035,2035,2035,771
|
|
20240111,124800,1472550560,2035,2040,2040,2035,54
|
|
20240111,124700,1472440580,2035,2035,2035,2035,680
|
|
20240111,124600,1471056780,2035,2035,2035,2035,98
|
|
20240111,124500,1470857350,2035,2040,2040,2035,30
|
|
20240111,124400,1470796200,2040,2035,2040,2035,2864
|
|
20240111,124300,1464955710,2035,2030,2035,2030,49
|
|
20240111,124200,1464856005,2035,2030,2035,2030,833
|
|
20240111,124100,1463160860,2030,2030,2030,2030,51
|
|
20240111,124000,1463057330,2030,2040,2040,2030,4652
|
|
20240111,123900,1453604420,2040,2040,2040,2040,10
|
|
20240111,123800,1453584020,2040,2040,2040,2040,1590
|
|
20240111,123700,1450340420,2040,2035,2040,2035,1061
|
|
20240111,123600,1448181115,2035,2035,2035,2030,1971
|
|
20240111,123500,1444171935,2035,2035,2035,2030,2871
|
|
20240111,123400,1438336020,2035,2040,2040,2035,312
|
|
20240111,123300,1437701025,2040,2035,2040,2035,2826
|
|
20240111,123200,1431944000,2035,2035,2035,2030,4260
|
|
20240111,123100,1423274910,2035,2030,2035,2030,900
|
|
20240111,123000,1421446745,2035,2035,2035,2030,303
|
|
20240111,122900,1420831165,2035,2035,2035,2035,3642
|
|
20240111,122800,1413419695,2035,2035,2035,2035,1634
|
|
20240111,122700,1410094505,2030,2035,2035,2030,6692
|
|
20240111,122600,1396498785,2030,2030,2030,2030,0
|
|
20240111,122500,1396498785,2030,2035,2040,2030,56113
|
|
20240111,122400,1282487945,2040,2040,2040,2040,48
|
|
20240111,122300,1282390025,2040,2040,2040,2040,51
|
|
20240111,122200,1282285985,2040,2035,2040,2035,1301
|
|
20240111,122100,1279633445,2040,2035,2040,2035,703
|
|
20240111,122000,1278202835,2040,2040,2045,2040,491
|
|
20240111,121900,1277199595,2040,2040,2040,2040,1146
|
|
20240111,121800,1274861755,2040,2040,2040,2040,10
|
|
20240111,121700,1274841355,2040,2040,2040,2035,4094
|
|
20240111,121600,1266491915,2040,2040,2040,2040,443
|
|
20240111,121500,1265588195,2040,2040,2040,2040,0
|
|
20240111,121400,1265588195,2040,2045,2045,2040,26
|
|
20240111,121300,1265535035,2040,2045,2045,2040,57
|
|
20240111,121200,1265418750,2040,2040,2040,2040,1194
|
|
20240111,121100,1262982990,2040,2040,2040,2040,1607
|
|
20240111,121000,1259704710,2040,2040,2040,2040,411
|
|
20240111,120900,1258866270,2040,2040,2040,2040,0
|
|
20240111,120800,1258866270,2040,2040,2040,2040,0
|
|
20240111,120700,1258866270,2040,2045,2045,2035,4812
|
|
20240111,120600,1249051220,2045,2045,2045,2045,1
|
|
20240111,120500,1249049175,2045,2045,2045,2045,98
|
|
20240111,120400,1248848765,2045,2045,2045,2040,2570
|
|
20240111,120300,1243605955,2045,2045,2045,2045,28
|
|
20240111,120200,1243548695,2045,2045,2045,2045,1502
|
|
20240111,120100,1240477105,2045,2045,2045,2045,5
|
|
20240111,120000,1240466880,2045,2045,2045,2040,367
|
|
20240111,115900,1239716380,2045,2045,2045,2045,48
|
|
20240111,115800,1239618220,2045,2045,2045,2045,52
|
|
20240111,115700,1239511880,2045,2045,2045,2045,19
|
|
20240111,115600,1239473025,2045,2045,2045,2045,10
|
|
20240111,115500,1239452575,2045,2045,2045,2045,7
|
|
20240111,115400,1239438260,2045,2045,2045,2045,3
|
|
20240111,115300,1239432125,2045,2040,2045,2040,3
|
|
20240111,115200,1239425995,2040,2040,2045,2035,18366
|
|
20240111,115100,1202047225,2045,2040,2045,2040,102
|
|
20240111,115000,1201839135,2045,2045,2045,2035,10110
|
|
20240111,114900,1181197225,2045,2045,2045,2045,54
|
|
20240111,114800,1181086795,2045,2040,2045,2035,1879
|
|
20240111,114700,1177254520,2045,2040,2045,2035,17860
|
|
20240111,114600,1140897295,2045,2040,2045,2040,562
|
|
20240111,114500,1139750805,2045,2040,2045,2040,9533
|
|
20240111,114400,1120303480,2045,2045,2045,2045,2
|
|
20240111,114300,1120299390,2045,2045,2045,2045,3
|
|
20240111,114200,1120293255,2045,2045,2045,2045,602
|
|
20240111,114100,1119062165,2045,2040,2045,2040,2769
|
|
20240111,114000,1113409565,2045,2045,2045,2040,5596
|
|
20240111,113900,1101985770,2045,2050,2050,2045,5098
|
|
20240111,113800,1091558695,2050,2050,2050,2050,3
|
|
20240111,113700,1091552545,2050,2050,2050,2050,2
|
|
20240111,113600,1091548445,2050,2050,2050,2045,1434
|
|
20240111,113500,1088615900,2045,2050,2050,2045,207
|
|
20240111,113400,1088191645,2050,2050,2050,2050,502
|
|
20240111,113300,1087162545,2050,2045,2050,2045,2262
|
|
20240111,113200,1082536740,2050,2050,2050,2050,4
|
|
20240111,113100,1082528540,2050,2050,2050,2050,3043
|
|
20240111,113000,1076290390,2050,2045,2050,2045,3577
|
|
20240111,112900,1068960420,2050,2050,2050,2050,15
|
|
20240111,112800,1068929670,2050,2050,2050,2050,5
|
|
20240111,112700,1068919420,2050,2045,2050,2040,103
|
|
20240111,112600,1068709185,2050,2050,2050,2045,395
|
|
20240111,112500,1067900715,2045,2045,2050,2045,477
|
|
20240111,112400,1066925245,2045,2050,2050,2045,729
|
|
20240111,112300,1065434425,2050,2045,2050,2040,1193
|
|
20240111,112200,1062994970,2050,2040,2050,2040,4607
|
|
20240111,112100,1053596420,2050,2040,2050,2040,649
|
|
20240111,112000,1052269420,2050,2040,2050,2040,632
|
|
20240111,111900,1050977120,2050,2045,2050,2040,5074
|
|
20240111,111800,1040602790,2050,2050,2050,2045,29
|
|
20240111,111700,1040543465,2050,2050,2050,2045,367
|
|
20240111,111600,1039792930,2050,2045,2050,2045,444
|
|
20240111,111500,1038884905,2050,2040,2050,2040,811
|
|
20240111,111400,1037225455,2055,2040,2055,2040,837
|
|
20240111,111300,1035512895,2040,2050,2050,2040,103
|
|
20240111,111200,1035302745,2040,2050,2050,2040,4251
|
|
20240111,111100,1026618745,2050,2055,2055,2050,11553
|
|
20240111,111000,1002932675,2055,2050,2055,2050,1196
|
|
20240111,110900,1000480365,2055,2055,2055,2055,2
|
|
20240111,110800,1000476255,2055,2050,2055,2050,1002
|
|
20240111,110700,998422145,2055,2055,2055,2055,504
|
|
20240111,110600,997386425,2055,2050,2055,2050,102
|
|
20240111,110500,997177315,2055,2050,2055,2050,20571
|
|
20240111,110400,955001760,2050,2045,2050,2045,7
|
|
20240111,110300,954987435,2050,2045,2050,2040,15499
|
|
20240111,110200,923369175,2045,2045,2050,2045,13436
|
|
20240111,110100,895892545,2050,2050,2050,2040,50
|
|
20240111,110000,895790225,2050,2045,2050,2045,84
|
|
20240111,105900,895618190,2050,2045,2050,2040,2293
|
|
20240111,105800,890929805,2050,2050,2050,2050,4
|
|
20240111,105700,890921605,2050,2050,2050,2045,60
|
|
20240111,105600,890798875,2050,2050,2050,2050,6
|
|
20240111,105500,890786575,2050,2050,2050,2040,999
|
|
20240111,105400,888740275,2050,2050,2050,2040,3912
|
|
20240111,105300,880729535,2050,2040,2050,2040,75
|
|
20240111,105200,880576295,2040,2045,2050,2040,14150
|
|
20240111,105100,851647325,2050,2050,2050,2045,3741
|
|
20240111,105000,843996955,2050,2045,2050,2045,1011
|
|
20240111,104900,841929405,2050,2050,2050,2050,502
|
|
20240111,104800,840900305,2050,2050,2050,2050,3
|
|
20240111,104700,840894155,2045,2050,2050,2045,1548
|
|
20240111,104600,837727940,2045,2045,2045,2045,2462
|
|
20240111,104500,832693150,2045,2045,2045,2045,2076
|
|
20240111,104400,828447730,2050,2040,2050,2040,369
|
|
20240111,104300,827693450,2050,2050,2050,2050,9
|
|
20240111,104200,827675000,2045,2045,2050,2040,540
|
|
20240111,104100,826572820,2045,2040,2045,2040,4210
|
|
20240111,104000,817971505,2040,2045,2045,2040,1209
|
|
20240111,103900,815505130,2045,2040,2045,2040,3152
|
|
20240111,103800,809067240,2045,2040,2045,2040,115
|
|
20240111,103700,808832565,2050,2040,2050,2040,960
|
|
20240111,103600,806871410,2050,2045,2050,2045,21
|
|
20240111,103500,806828455,2050,2045,2050,2040,447
|
|
20240111,103400,805914285,2050,2045,2050,2045,483
|
|
20240111,103300,804926395,2045,2050,2050,2040,31
|
|
20240111,103200,804862945,2050,2035,2050,2035,286
|
|
20240111,103100,804280905,2045,2040,2050,2035,801
|
|
20240111,103000,802650185,2050,2050,2050,2035,30151
|
|
20240111,102900,741002735,2050,2050,2050,2050,1073
|
|
20240111,102800,738803085,2050,2045,2050,2045,1781
|
|
20240111,102700,735160915,2045,2045,2045,2035,23940
|
|
20240111,102600,686353050,2045,2045,2050,2045,727
|
|
20240111,102500,684865875,2050,2050,2050,2045,274
|
|
20240111,102400,684305040,2050,2050,2050,2050,257
|
|
20240111,102300,683778190,2055,2055,2055,2055,931
|
|
20240111,102200,681864985,2055,2050,2055,2050,8742
|
|
20240111,102100,663943875,2055,2055,2055,2050,13
|
|
20240111,102000,663917165,2055,2055,2055,2055,6218
|
|
20240111,101900,651139175,2050,2050,2055,2045,734
|
|
20240111,101800,649635395,2050,2050,2055,2050,1320
|
|
20240111,101700,646929385,2050,2050,2055,2050,6778
|
|
20240111,101600,633034465,2050,2050,2055,2050,6032
|
|
20240111,101500,620668855,2050,2050,2050,2050,2927
|
|
20240111,101400,614668505,2050,2050,2050,2050,57
|
|
20240111,101300,614551655,2045,2050,2050,2045,232
|
|
20240111,101200,614077060,2045,2045,2050,2045,55
|
|
20240111,101100,613964575,2045,2050,2050,2045,1062
|
|
20240111,101000,611792760,2045,2040,2050,2040,2456
|
|
20240111,100900,606770510,2040,2040,2045,2030,30226
|
|
20240111,100800,545266210,2045,2050,2050,2040,200
|
|
20240111,100700,544856975,2050,2050,2050,2045,6242
|
|
20240111,100600,532088835,2050,2050,2050,2050,63
|
|
20240111,100500,531959685,2045,2045,2045,2045,2012
|
|
20240111,100400,527845145,2045,2045,2045,2045,563
|
|
20240111,100300,526693810,2045,2040,2045,2040,1619
|
|
20240111,100200,523390430,2040,2045,2050,2030,26946
|
|
20240111,100100,468469265,2045,2050,2050,2045,4345
|
|
20240111,100000,459567030,2045,2050,2050,2045,283
|
|
20240111,095900,458987330,2045,2040,2045,2040,881
|
|
20240111,095800,457188080,2045,2045,2050,2040,5744
|
|
20240111,095700,445417410,2045,2045,2050,2045,262
|
|
20240111,095600,444881610,2050,2040,2050,2040,4279
|
|
20240111,095500,436147230,2045,2050,2050,2045,582
|
|
20240111,095400,434956975,2045,2045,2050,2040,3365
|
|
20240111,095300,428076415,2045,2050,2050,2045,8200
|
|
20240111,095200,411307400,2050,2050,2050,2050,17
|
|
20240111,095100,411272550,2050,2050,2050,2045,362
|
|
20240111,095000,410531135,2050,2050,2055,2050,628
|
|
20240111,094900,409243655,2050,2050,2055,2050,1280
|
|
20240111,094800,406619590,2050,2050,2050,2045,1568
|
|
20240111,094700,403407910,2050,2050,2050,2045,5483
|
|
20240111,094600,392184410,2050,2050,2050,2050,1014
|
|
20240111,094500,390105710,2050,2050,2050,2050,3202
|
|
20240111,094400,383541610,2050,2050,2050,2050,2
|
|
20240111,094300,383537510,2045,2050,2050,2045,8488
|
|
20240111,094200,366168445,2050,2045,2050,2045,2519
|
|
20240111,094100,361004930,2045,2050,2050,2045,2010
|
|
20240111,094000,356893815,2050,2050,2050,2050,755
|
|
20240111,093900,355346065,2050,2045,2050,2045,3647
|
|
20240111,093800,347878575,2045,2050,2050,2045,932
|
|
20240111,093700,345969130,2050,2055,2055,2045,7051
|
|
20240111,093600,331518400,2055,2055,2055,2055,239
|
|
20240111,093500,331027255,2050,2055,2055,2050,634
|
|
20240111,093400,329727535,2050,2055,2055,2045,15575
|
|
20240111,093300,297788975,2055,2055,2055,2055,1176
|
|
20240111,093200,295372295,2055,2060,2060,2050,1306
|
|
20240111,093100,292685615,2060,2055,2060,2050,1578
|
|
20240111,093000,289442925,2060,2060,2060,2055,1356
|
|
20240111,092900,286652965,2055,2055,2060,2055,1291
|
|
20240111,092800,283999940,2060,2060,2060,2055,1085
|
|
20240111,092700,281766610,2060,2055,2060,2055,5385
|
|
20240111,092600,270700385,2055,2055,2055,2055,2570
|
|
20240111,092500,265419035,2060,2055,2060,2055,542
|
|
20240111,092400,264303860,2055,2060,2060,2055,510
|
|
20240111,092300,263255760,2060,2055,2060,2055,412
|
|
20240111,092200,262408590,2055,2060,2060,2055,3302
|
|
20240111,092100,255621470,2055,2055,2060,2055,2595
|
|
20240111,092000,250285620,2055,2050,2055,2050,6127
|
|
20240111,091900,237698720,2050,2055,2060,2050,1609
|
|
20240111,091800,234392830,2055,2060,2060,2055,837
|
|
20240111,091700,232669760,2060,2060,2060,2055,2907
|
|
20240111,091600,226685110,2060,2055,2060,2055,8170
|
|
20240111,091500,209857460,2055,2055,2060,2055,3016
|
|
20240111,091400,203659545,2055,2050,2060,2040,4742
|
|
20240111,091300,193964780,2045,2060,2060,2045,6007
|
|
20240111,091200,181639260,2060,2050,2060,2050,7419
|
|
20240111,091100,166371835,2055,2045,2060,2045,9706
|
|
20240111,091000,146440765,2050,2045,2055,2045,503
|
|
20240111,090900,145412110,2045,2045,2055,2045,1454
|
|
20240111,090800,142437655,2055,2050,2055,2050,1807
|
|
20240111,090700,138730605,2050,2045,2050,2045,13889
|
|
20240111,090600,110268740,2045,2045,2050,2045,1910
|
|
20240111,090500,106362780,2045,2050,2055,2045,6910
|
|
20240111,090400,92213380,2045,2050,2055,2045,5036
|
|
20240111,090300,81889670,2055,2055,2055,2055,5
|
|
20240111,090200,81879395,2055,2055,2055,2055,3408
|
|
20240111,090100,74875955,2055,2050,2060,2050,19581
|
|
20240111,090000,34679465,2055,2050,2055,2050,16854
|