600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,185600,1168696479,1999,1999,1999,1999,0
|
|
20231227,185500,1168696479,1999,1999,1999,1999,0
|
|
20231227,185400,1168696479,1999,1999,1999,1999,0
|
|
20231227,185300,1168696479,1999,1999,1999,1999,0
|
|
20231227,185200,1168696479,1999,1999,1999,1999,0
|
|
20231227,185100,1168696479,1999,1999,1999,1999,0
|
|
20231227,185000,1168696479,1999,1999,1999,1999,0
|
|
20231227,184900,1168696479,1999,1999,1999,1999,0
|
|
20231227,184800,1168696479,1999,1999,1999,1999,0
|
|
20231227,184700,1168696479,1999,1999,1999,1999,0
|
|
20231227,184600,1168696479,1999,1999,1999,1999,0
|
|
20231227,184500,1168696479,1999,1999,1999,1999,0
|
|
20231227,184400,1168696479,1999,1999,1999,1999,0
|
|
20231227,184300,1168696479,1999,1999,1999,1999,0
|
|
20231227,184200,1168696479,1999,1999,1999,1999,0
|
|
20231227,184100,1168696479,1999,1999,1999,1999,0
|
|
20231227,184000,1168696479,1999,1999,1999,1999,0
|
|
20231227,183900,1168696479,1999,1999,1999,1999,0
|
|
20231227,183800,1168696479,1999,1999,1999,1999,0
|
|
20231227,183700,1168696479,1999,1999,1999,1999,0
|
|
20231227,183600,1168696479,1999,1999,1999,1999,0
|
|
20231227,183500,1168696479,1999,1999,1999,1999,0
|
|
20231227,183400,1168696479,1999,1999,1999,1999,0
|
|
20231227,183300,1168696479,1999,1999,1999,1999,0
|
|
20231227,183200,1168696479,1999,1999,1999,1999,0
|
|
20231227,183100,1168696479,1999,1999,1999,1999,0
|
|
20231227,183000,1168696479,1999,1999,1999,1999,0
|
|
20231227,182900,1168696479,1999,1999,1999,1999,0
|
|
20231227,182800,1168696479,1999,1999,1999,1999,0
|
|
20231227,182700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,182600,1168696479,1999,1999,1999,1999,0
|
|
20231227,182500,1168696479,1999,1999,1999,1999,0
|
|
20231227,182400,1168696479,1999,1999,1999,1999,0
|
|
20231227,182300,1168696479,1999,1999,1999,1999,0
|
|
20231227,182200,1168696479,1999,1999,1999,1999,0
|
|
20231227,182100,1168696479,1999,1999,1999,1999,0
|
|
20231227,182000,1168696479,1999,1999,1999,1999,0
|
|
20231227,181900,1168696479,1999,1999,1999,1999,0
|
|
20231227,181800,1168696479,1999,1999,1999,1999,0
|
|
20231227,181700,1168696479,1999,1999,1999,1999,0
|
|
20231227,181600,1168696479,1999,1999,1999,1999,0
|
|
20231227,181500,1168696479,1999,1999,1999,1999,0
|
|
20231227,181400,1168696479,1999,1999,1999,1999,0
|
|
20231227,181300,1168696479,1999,1999,1999,1999,0
|
|
20231227,181200,1168696479,1999,1999,1999,1999,0
|
|
20231227,181100,1168696479,1999,1999,1999,1999,0
|
|
20231227,181000,1168696479,1999,1999,1999,1999,0
|
|
20231227,180900,1168696479,1999,1999,1999,1999,0
|
|
20231227,180800,1168696479,1999,1999,1999,1999,0
|
|
20231227,180700,1168696479,1999,1999,1999,1999,0
|
|
20231227,180600,1168696479,1999,1999,1999,1999,0
|
|
20231227,180500,1168696479,1999,1999,1999,1999,0
|
|
20231227,180400,1168696479,1999,1999,1999,1999,0
|
|
20231227,180300,1168696479,1999,1999,1999,1999,0
|
|
20231227,180200,1168696479,1999,1999,1999,1999,0
|
|
20231227,180100,1168696479,1999,1999,1999,1999,0
|
|
20231227,180000,1168696479,1999,1999,1999,1999,0
|
|
20231227,175900,1168696479,1999,1999,1999,1999,0
|
|
20231227,175800,1168696479,1999,1999,1999,1999,0
|
|
20231227,175700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,175600,1168696479,1999,1999,1999,1999,0
|
|
20231227,175500,1168696479,1999,1999,1999,1999,0
|
|
20231227,175400,1168696479,1999,1999,1999,1999,0
|
|
20231227,175300,1168696479,1999,1999,1999,1999,0
|
|
20231227,175200,1168696479,1999,1999,1999,1999,0
|
|
20231227,175100,1168696479,1999,1999,1999,1999,0
|
|
20231227,175000,1168696479,1999,1999,1999,1999,0
|
|
20231227,174900,1168696479,1999,1999,1999,1999,0
|
|
20231227,174800,1168696479,1999,1999,1999,1999,0
|
|
20231227,174700,1168696479,1999,1999,1999,1999,0
|
|
20231227,174600,1168696479,1999,1999,1999,1999,0
|
|
20231227,174500,1168696479,1999,1999,1999,1999,0
|
|
20231227,174400,1168696479,1999,1999,1999,1999,0
|
|
20231227,174300,1168696479,1999,1999,1999,1999,0
|
|
20231227,174200,1168696479,1999,1999,1999,1999,0
|
|
20231227,174100,1168696479,1999,1999,1999,1999,0
|
|
20231227,174000,1168696479,1999,1999,1999,1999,0
|
|
20231227,173900,1168696479,1999,1999,1999,1999,0
|
|
20231227,173800,1168696479,1999,1999,1999,1999,0
|
|
20231227,173700,1168696479,1999,1999,1999,1999,0
|
|
20231227,173600,1168696479,1999,1999,1999,1999,0
|
|
20231227,173500,1168696479,1999,1999,1999,1999,0
|
|
20231227,173400,1168696479,1999,1999,1999,1999,0
|
|
20231227,173300,1168696479,1999,1999,1999,1999,0
|
|
20231227,173200,1168696479,1999,1999,1999,1999,0
|
|
20231227,173100,1168696479,1999,1999,1999,1999,0
|
|
20231227,173000,1168696479,1999,1999,1999,1999,0
|
|
20231227,172900,1168696479,1999,1999,1999,1999,0
|
|
20231227,172800,1168696479,1999,1999,1999,1999,0
|
|
20231227,172700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,172600,1168696479,1999,1999,1999,1999,0
|
|
20231227,172500,1168696479,1999,1999,1999,1999,0
|
|
20231227,172400,1168696479,1999,1999,1999,1999,0
|
|
20231227,172300,1168696479,1999,1999,1999,1999,0
|
|
20231227,172200,1168696479,1999,1999,1999,1999,0
|
|
20231227,172100,1168696479,1999,1999,1999,1999,0
|
|
20231227,172000,1168696479,1999,1999,1999,1999,0
|
|
20231227,171900,1168696479,1999,1999,1999,1999,0
|
|
20231227,171800,1168696479,1999,1999,1999,1999,0
|
|
20231227,171700,1168696479,1999,1999,1999,1999,0
|
|
20231227,171600,1168696479,1999,1999,1999,1999,0
|
|
20231227,171500,1168696479,1999,1999,1999,1999,0
|
|
20231227,171400,1168696479,1999,1999,1999,1999,0
|
|
20231227,171300,1168696479,1999,1999,1999,1999,0
|
|
20231227,171200,1168696479,1999,1999,1999,1999,0
|
|
20231227,171100,1168696479,1999,1999,1999,1999,0
|
|
20231227,171000,1168696479,1999,1999,1999,1999,0
|
|
20231227,170900,1168696479,1999,1999,1999,1999,0
|
|
20231227,170800,1168696479,1999,1999,1999,1999,0
|
|
20231227,170700,1168696479,1999,1999,1999,1999,0
|
|
20231227,170600,1168696479,1999,1999,1999,1999,0
|
|
20231227,170500,1168696479,1999,1999,1999,1999,0
|
|
20231227,170400,1168696479,1999,1999,1999,1999,0
|
|
20231227,170300,1168696479,1999,1999,1999,1999,0
|
|
20231227,170200,1168696479,1999,1999,1999,1999,0
|
|
20231227,170100,1168696479,1999,1999,1999,1999,0
|
|
20231227,170000,1168696479,1999,1999,1999,1999,0
|
|
20231227,165900,1168696479,1999,1999,1999,1999,0
|
|
20231227,165800,1168696479,1999,1999,1999,1999,0
|
|
20231227,165700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,165600,1168696479,1999,1999,1999,1999,0
|
|
20231227,165500,1168696479,1999,1999,1999,1999,0
|
|
20231227,165400,1168696479,1999,1999,1999,1999,0
|
|
20231227,165300,1168696479,1999,1999,1999,1999,0
|
|
20231227,165200,1168696479,1999,1999,1999,1999,0
|
|
20231227,165100,1168696479,1999,1999,1999,1999,0
|
|
20231227,165000,1168696479,1999,1999,1999,1999,0
|
|
20231227,164900,1168696479,1999,1999,1999,1999,0
|
|
20231227,164800,1168696479,1999,1999,1999,1999,0
|
|
20231227,164700,1168696479,1999,1999,1999,1999,0
|
|
20231227,164600,1168696479,1999,1999,1999,1999,0
|
|
20231227,164500,1168696479,1999,1999,1999,1999,0
|
|
20231227,164400,1168696479,1999,1999,1999,1999,0
|
|
20231227,164300,1168696479,1999,1999,1999,1999,0
|
|
20231227,164200,1168696479,1999,1999,1999,1999,0
|
|
20231227,164100,1168696479,1999,1999,1999,1999,0
|
|
20231227,164000,1168696479,1999,1999,1999,1999,0
|
|
20231227,163900,1168696479,1999,1999,1999,1999,0
|
|
20231227,163800,1168696479,1999,1999,1999,1999,0
|
|
20231227,163700,1168696479,1999,1999,1999,1999,0
|
|
20231227,163600,1168696479,1999,1999,1999,1999,0
|
|
20231227,163500,1168696479,1999,1999,1999,1999,0
|
|
20231227,163400,1168696479,1999,1999,1999,1999,0
|
|
20231227,163300,1168696479,1999,1999,1999,1999,0
|
|
20231227,163200,1168696479,1999,1999,1999,1999,0
|
|
20231227,163100,1168696479,1999,1999,1999,1999,0
|
|
20231227,163000,1168696479,1999,1999,1999,1999,0
|
|
20231227,162900,1168696479,1999,1999,1999,1999,0
|
|
20231227,162800,1168696479,1999,1999,1999,1999,0
|
|
20231227,162700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,162600,1168696479,1999,1999,1999,1999,0
|
|
20231227,162500,1168696479,1999,1999,1999,1999,0
|
|
20231227,162400,1168696479,1999,1999,1999,1999,0
|
|
20231227,162300,1168696479,1999,1999,1999,1999,0
|
|
20231227,162200,1168696479,1999,1999,1999,1999,0
|
|
20231227,162100,1168696479,1999,1999,1999,1999,0
|
|
20231227,162000,1168696479,1999,1999,1999,1999,0
|
|
20231227,161900,1168696479,1999,1999,1999,1999,0
|
|
20231227,161800,1168696479,1999,1999,1999,1999,0
|
|
20231227,161700,1168696479,1999,1999,1999,1999,0
|
|
20231227,161600,1168696479,1999,1999,1999,1999,0
|
|
20231227,161500,1168696479,1999,1999,1999,1999,0
|
|
20231227,161400,1168696479,1999,1999,1999,1999,0
|
|
20231227,161300,1168696479,1999,1999,1999,1999,0
|
|
20231227,161200,1168696479,1999,1999,1999,1999,0
|
|
20231227,161100,1168696479,1999,1999,1999,1999,0
|
|
20231227,161000,1168696479,1999,1999,1999,1999,0
|
|
20231227,160900,1168696479,1999,1999,1999,1999,0
|
|
20231227,160800,1168696479,1999,1999,1999,1999,0
|
|
20231227,160700,1168696479,1999,1999,1999,1999,0
|
|
20231227,160600,1168696479,1999,1999,1999,1999,0
|
|
20231227,160500,1168696479,1999,1999,1999,1999,0
|
|
20231227,160400,1168696479,1999,1999,1999,1999,0
|
|
20231227,160300,1168696479,1999,1999,1999,1999,0
|
|
20231227,160200,1168696479,1999,1999,1999,1999,0
|
|
20231227,160100,1168696479,1999,1999,1999,1999,0
|
|
20231227,160000,1168696479,1999,1999,1999,1999,0
|
|
20231227,155900,1168696479,1999,1999,1999,1999,0
|
|
20231227,155800,1168696479,1999,1999,1999,1999,0
|
|
20231227,155700,1168696479,1999,1999,1999,1999,12686
|
|
20231227,155600,1168696479,1999,1999,1999,1999,0
|
|
20231227,155500,1168696479,1999,1999,1999,1999,0
|
|
20231227,155400,1168696479,1999,1999,1999,1999,0
|
|
20231227,155300,1168696479,1999,1999,1999,1999,0
|
|
20231227,155200,1168696479,1999,1999,1999,1999,0
|
|
20231227,155100,1168696479,1999,1999,1999,1999,0
|
|
20231227,155000,1168696479,1999,1999,1999,1999,0
|
|
20231227,154900,1168696479,1999,1999,1999,1999,0
|
|
20231227,154800,1168696479,1999,1999,1999,1999,0
|
|
20231227,154700,1168696479,1999,1999,1999,1999,0
|
|
20231227,154600,1168696479,1999,1999,1999,1999,0
|
|
20231227,154500,1168696479,1999,1999,1999,1999,0
|
|
20231227,154400,1168696479,1999,1999,1999,1999,0
|
|
20231227,154300,1168696479,1999,1999,1999,1999,0
|
|
20231227,154200,1168696479,1999,1999,1999,1999,0
|
|
20231227,154100,1168696479,1999,1999,1999,1999,0
|
|
20231227,154000,1168696479,1999,1999,1999,1999,0
|
|
20231227,153900,1168696479,1999,1999,1999,1999,0
|
|
20231227,153800,1168696479,1999,1999,1999,1999,0
|
|
20231227,153700,1168696479,1999,1999,1999,1999,0
|
|
20231227,153600,1168696479,1999,1999,1999,1999,0
|
|
20231227,153500,1168696479,1999,1999,1999,1999,0
|
|
20231227,153400,1168696479,1999,1999,1999,1999,0
|
|
20231227,153300,1168696479,1999,1999,1999,1999,0
|
|
20231227,153200,1168696479,1999,1999,1999,1999,0
|
|
20231227,153100,1168696479,1999,1999,1999,1999,0
|
|
20231227,153000,1168696479,1999,1999,1999,1999,12686
|
|
20231227,152900,1143337165,1999,1999,1999,1999,0
|
|
20231227,152800,1143337165,1999,1999,1999,1999,0
|
|
20231227,152700,1143337165,1999,1999,1999,1999,0
|
|
20231227,152600,1143337165,1999,1999,1999,1999,0
|
|
20231227,152500,1143337165,1999,1999,1999,1999,0
|
|
20231227,152400,1143337165,1999,1999,1999,1999,0
|
|
20231227,152300,1143337165,1999,1999,1999,1999,0
|
|
20231227,152200,1143337165,1999,1999,1999,1999,0
|
|
20231227,152100,1143337165,1999,1999,1999,1999,0
|
|
20231227,152000,1143337165,1999,1999,1999,1999,0
|
|
20231227,151900,1143337165,1999,1998,1999,1997,520
|
|
20231227,151800,1142298608,1999,1999,1999,1997,1501
|
|
20231227,151700,1139298432,1997,1999,1999,1995,1512
|
|
20231227,151600,1136281056,1994,1999,1999,1994,2095
|
|
20231227,151500,1132094790,1994,2000,2000,1994,15363
|
|
20231227,151400,1101445819,2005,2000,2005,1995,31022
|
|
20231227,151300,1039500171,2000,2005,2005,2000,798
|
|
20231227,151200,1037903946,2005,2005,2005,2005,795
|
|
20231227,151100,1036309971,2005,2005,2005,2005,1000
|
|
20231227,151000,1034304971,2005,1999,2005,1999,1193
|
|
20231227,150900,1031918022,1999,2005,2005,1999,5658
|
|
20231227,150800,1020600092,2010,2005,2010,2000,261
|
|
20231227,150700,1020077737,2010,2000,2010,2000,21
|
|
20231227,150600,1020035567,2010,2010,2010,1999,1011
|
|
20231227,150500,1018012441,2015,2010,2015,2010,5030
|
|
20231227,150400,1007881976,2010,2010,2010,1997,10011
|
|
20231227,150300,987881385,2015,2010,2015,2005,971
|
|
20231227,150200,985929845,2005,2020,2020,1998,65393
|
|
20231227,150100,854821575,2025,2025,2025,2025,0
|
|
20231227,150000,854821575,2025,2025,2025,2025,0
|
|
20231227,145900,854821575,2025,2025,2025,2025,0
|
|
20231227,145800,854821575,2025,2025,2025,2025,42
|
|
20231227,145700,854736525,2020,2020,2020,2020,2000
|
|
20231227,145600,850696525,2025,2025,2025,2025,424
|
|
20231227,145500,849837925,2025,2025,2025,2025,223
|
|
20231227,145400,849386350,2025,2025,2025,2025,0
|
|
20231227,145300,849386350,2025,2025,2025,2025,0
|
|
20231227,145200,849386350,2025,2025,2025,2025,0
|
|
20231227,145100,849386350,2025,2025,2025,2025,0
|
|
20231227,145000,849386350,2025,2025,2025,2025,0
|
|
20231227,144900,849386350,2025,2020,2025,2020,2306
|
|
20231227,144800,844726700,2020,2025,2025,2020,5265
|
|
20231227,144700,834090075,2025,2025,2025,2025,4206
|
|
20231227,144600,825572925,2025,2025,2025,2025,2627
|
|
20231227,144500,820253250,2030,2025,2030,2025,245
|
|
20231227,144400,819756050,2030,2030,2030,2030,199
|
|
20231227,144300,819352080,2030,2030,2030,2030,0
|
|
20231227,144200,819352080,2030,2030,2030,2030,1
|
|
20231227,144100,819350050,2035,2035,2035,2035,0
|
|
20231227,144000,819350050,2035,2035,2035,2035,0
|
|
20231227,143900,819350050,2035,2035,2035,2035,200
|
|
20231227,143800,818943050,2035,2035,2035,2035,22
|
|
20231227,143700,818898280,2035,2035,2035,2035,0
|
|
20231227,143600,818898280,2035,2030,2035,2025,1503
|
|
20231227,143500,815849020,2030,2030,2030,2030,4
|
|
20231227,143400,815840900,2030,2030,2030,2030,7
|
|
20231227,143300,815826690,2030,2030,2030,2030,1212
|
|
20231227,143200,813366330,2030,2030,2030,2030,4015
|
|
20231227,143100,805215880,2035,2035,2035,2035,1
|
|
20231227,143000,805213845,2035,2035,2035,2035,0
|
|
20231227,142900,805213845,2035,2035,2035,2035,0
|
|
20231227,142800,805213845,2035,2035,2035,2035,95
|
|
20231227,142700,805020520,2040,2040,2040,2040,1
|
|
20231227,142600,805018480,2040,2035,2040,2035,2100
|
|
20231227,142500,800734980,2040,2025,2040,2025,8324
|
|
20231227,142400,783858395,2035,2035,2035,2035,0
|
|
20231227,142300,783858395,2035,2035,2035,2030,1520
|
|
20231227,142200,780772695,2025,2025,2025,2025,1000
|
|
20231227,142100,778747695,2035,2035,2035,2035,0
|
|
20231227,142000,778747695,2035,2030,2035,2025,6810
|
|
20231227,141900,764944465,2035,2035,2035,2035,0
|
|
20231227,141800,764944465,2035,2035,2035,2035,2506
|
|
20231227,141700,759844755,2035,2035,2035,2035,3200
|
|
20231227,141600,753332755,2035,2030,2035,2030,14065
|
|
20231227,141500,724725715,2025,2025,2025,2025,1000
|
|
20231227,141400,722700715,2035,2035,2035,2035,0
|
|
20231227,141300,722700715,2035,2030,2035,2030,103
|
|
20231227,141200,722491620,2035,2035,2035,2035,0
|
|
20231227,141100,722491620,2035,2035,2035,2035,0
|
|
20231227,141000,722491620,2035,2035,2035,2035,594
|
|
20231227,140900,721282830,2030,2030,2030,2030,3
|
|
20231227,140800,721276740,2035,2035,2035,2035,0
|
|
20231227,140700,721276740,2035,2035,2035,2035,0
|
|
20231227,140600,721276740,2035,2035,2035,2035,3
|
|
20231227,140500,721270635,2035,2035,2035,2035,0
|
|
20231227,140400,721270635,2035,2035,2035,2035,0
|
|
20231227,140300,721270635,2035,2035,2035,2035,0
|
|
20231227,140200,721270635,2035,2035,2035,2035,0
|
|
20231227,140100,721270635,2035,2030,2035,2030,6427
|
|
20231227,140000,708223820,2025,2025,2025,2025,6307
|
|
20231227,135900,695452145,2025,2025,2025,2025,296
|
|
20231227,135800,694852745,2020,2020,2020,2020,6000
|
|
20231227,135700,682732745,2020,2020,2020,2020,1000
|
|
20231227,135600,680712745,2020,2020,2020,2020,0
|
|
20231227,135500,680712745,2020,2020,2020,2020,2000
|
|
20231227,135400,676672745,2030,2030,2030,2030,2
|
|
20231227,135300,676668685,2030,2030,2030,2030,0
|
|
20231227,135200,676668685,2030,2030,2030,2030,401
|
|
20231227,135100,675854655,2030,2030,2030,2030,0
|
|
20231227,135000,675854655,2030,2030,2030,2030,0
|
|
20231227,134900,675854655,2030,2030,2030,2030,0
|
|
20231227,134800,675854655,2030,2030,2030,2030,0
|
|
20231227,134700,675854655,2030,2030,2030,2030,1
|
|
20231227,134600,675852625,2020,2020,2020,2020,0
|
|
20231227,134500,675852625,2020,2020,2020,2020,0
|
|
20231227,134400,675852625,2020,2020,2030,2020,5041
|
|
20231227,134300,665669145,2030,2030,2030,2030,0
|
|
20231227,134200,665669145,2030,2030,2030,2030,600
|
|
20231227,134100,664451145,2030,2030,2030,2030,0
|
|
20231227,134000,664451145,2030,2030,2030,2030,0
|
|
20231227,133900,664451145,2030,2030,2030,2030,0
|
|
20231227,133800,664451145,2030,2030,2030,2030,0
|
|
20231227,133700,664451145,2030,2030,2030,2030,0
|
|
20231227,133600,664451145,2030,2030,2030,2030,0
|
|
20231227,133500,664451145,2030,2030,2030,2030,0
|
|
20231227,133400,664451145,2030,2030,2030,2030,0
|
|
20231227,133300,664451145,2030,2030,2030,2030,52
|
|
20231227,133200,664345585,2030,2030,2030,2030,0
|
|
20231227,133100,664345585,2030,2030,2030,2030,0
|
|
20231227,133000,664345585,2030,2025,2030,2025,6000
|
|
20231227,132900,652167020,2025,2030,2030,2025,2819
|
|
20231227,132800,646444515,2030,2030,2030,2025,4
|
|
20231227,132700,646436405,2030,2025,2030,2025,30
|
|
20231227,132600,646375605,2030,2020,2030,2020,3778
|
|
20231227,132500,638743975,2025,2025,2025,2025,0
|
|
20231227,132400,638743975,2025,2025,2025,2025,100
|
|
20231227,132300,638541475,2025,2025,2025,2025,35
|
|
20231227,132200,638470600,2030,2030,2030,2030,0
|
|
20231227,132100,638470600,2030,2030,2030,2030,40
|
|
20231227,132000,638389400,2030,2030,2030,2030,1
|
|
20231227,131900,638387370,2030,2030,2030,2030,25
|
|
20231227,131800,638336620,2030,2030,2030,2030,50
|
|
20231227,131700,638235120,2030,2030,2030,2030,0
|
|
20231227,131600,638235120,2030,2030,2030,2030,123
|
|
20231227,131500,637985430,2030,2020,2030,2015,3512
|
|
20231227,131400,630908305,2020,2035,2035,2020,7080
|
|
20231227,131300,616605440,2035,2025,2035,2025,1001
|
|
20231227,131200,614578405,2035,2025,2035,2025,4400
|
|
20231227,131100,605662405,2035,2035,2035,2035,0
|
|
20231227,131000,605662405,2035,2035,2035,2035,1
|
|
20231227,130900,605660370,2025,2035,2035,2025,729
|
|
20231227,130800,604183415,2035,2035,2035,2035,2978
|
|
20231227,130700,598123185,2035,2035,2035,2035,0
|
|
20231227,130600,598123185,2035,2035,2035,2035,0
|
|
20231227,130500,598123185,2035,2030,2035,2030,40
|
|
20231227,130400,598041980,2030,2030,2030,2030,0
|
|
20231227,130300,598041980,2030,2030,2030,2030,300
|
|
20231227,130200,597432980,2030,2030,2030,2030,0
|
|
20231227,130100,597432980,2030,2030,2030,2030,0
|
|
20231227,130000,597432980,2030,2025,2030,2020,15087
|
|
20231227,125900,566880560,2030,2030,2030,2030,200
|
|
20231227,125800,566474560,2035,2035,2035,2035,0
|
|
20231227,125700,566474560,2035,2035,2035,2035,0
|
|
20231227,125600,566474560,2035,2035,2035,2035,0
|
|
20231227,125500,566474560,2035,2035,2035,2035,32
|
|
20231227,125400,566409440,2035,2035,2035,2035,0
|
|
20231227,125300,566409440,2035,2035,2035,2035,0
|
|
20231227,125200,566409440,2035,2035,2035,2035,4000
|
|
20231227,125100,558269440,2035,2035,2035,2035,0
|
|
20231227,125000,558269440,2035,2025,2035,2025,1478
|
|
20231227,124900,555276480,2035,2035,2035,2035,0
|
|
20231227,124800,555276480,2035,2035,2035,2035,0
|
|
20231227,124700,555276480,2035,2035,2035,2035,6664
|
|
20231227,124600,541715240,2025,2025,2025,2025,2
|
|
20231227,124500,541711190,2035,2030,2035,2030,10180
|
|
20231227,124400,521009905,2030,2025,2030,2025,1047
|
|
20231227,124300,518889495,2025,2025,2025,2025,2000
|
|
20231227,124200,514839495,2030,2030,2030,2030,5
|
|
20231227,124100,514829345,2030,2025,2030,2025,2001
|
|
20231227,124000,510777315,2030,2030,2030,2030,1929
|
|
20231227,123900,506861445,2035,2035,2035,2035,0
|
|
20231227,123800,506861445,2035,2035,2035,2035,0
|
|
20231227,123700,506861445,2035,2035,2035,2035,0
|
|
20231227,123600,506861445,2035,2035,2035,2035,0
|
|
20231227,123500,506861445,2035,2035,2035,2035,100
|
|
20231227,123400,506657945,2035,2035,2035,2035,0
|
|
20231227,123300,506657945,2035,2030,2035,2030,9779
|
|
20231227,123200,486762975,2030,2030,2030,2030,104
|
|
20231227,123100,486551855,2030,2030,2030,2030,498
|
|
20231227,123000,485540915,2025,2030,2030,2025,346
|
|
20231227,122900,484838570,2030,2030,2030,2030,0
|
|
20231227,122800,484838570,2030,2030,2030,2030,4000
|
|
20231227,122700,476718570,2030,2030,2030,2030,86
|
|
20231227,122600,476543990,2030,2030,2030,2030,1028
|
|
20231227,122500,474457150,2030,2030,2030,2030,500
|
|
20231227,122400,473442150,2030,2030,2030,2030,0
|
|
20231227,122300,473442150,2030,2030,2030,2030,0
|
|
20231227,122200,473442150,2030,2030,2030,2030,0
|
|
20231227,122100,473442150,2030,2030,2030,2030,0
|
|
20231227,122000,473442150,2030,2030,2030,2030,0
|
|
20231227,121900,473442150,2030,2030,2030,2030,0
|
|
20231227,121800,473442150,2030,2030,2030,2030,10
|
|
20231227,121700,473421850,2025,2025,2025,2025,4363
|
|
20231227,121600,464586775,2030,2030,2030,2030,320
|
|
20231227,121500,463937175,2030,2030,2030,2030,3942
|
|
20231227,121400,455934915,2035,2035,2035,2035,0
|
|
20231227,121300,455934915,2035,2035,2035,2035,0
|
|
20231227,121200,455934915,2035,2035,2035,2035,0
|
|
20231227,121100,455934915,2035,2035,2035,2035,0
|
|
20231227,121000,455934915,2035,2035,2035,2035,0
|
|
20231227,120900,455934915,2035,2035,2035,2035,0
|
|
20231227,120800,455934915,2035,2035,2035,2035,0
|
|
20231227,120700,455934915,2035,2035,2035,2025,587
|
|
20231227,120600,454740550,2030,2030,2030,2030,3329
|
|
20231227,120500,447982680,2040,2040,2040,2040,0
|
|
20231227,120400,447982680,2040,2040,2040,2040,0
|
|
20231227,120300,447982680,2040,2040,2040,2040,0
|
|
20231227,120200,447982680,2040,2040,2040,2040,300
|
|
20231227,120100,447370680,2040,2040,2040,2040,0
|
|
20231227,120000,447370680,2040,2040,2040,2040,0
|
|
20231227,115900,447370680,2040,2040,2040,2040,10
|
|
20231227,115800,447350280,2030,2030,2030,2030,0
|
|
20231227,115700,447350280,2030,2040,2040,2030,5001
|
|
20231227,115600,437198240,2030,2030,2030,2030,0
|
|
20231227,115500,437198240,2030,2035,2035,2030,4061
|
|
20231227,115400,428944150,2040,2040,2040,2040,200
|
|
20231227,115300,428536150,2040,2040,2040,2040,0
|
|
20231227,115200,428536150,2040,2040,2040,2040,506
|
|
20231227,115100,427503910,2040,2040,2045,2040,11204
|
|
20231227,115000,404647740,2040,2035,2040,2035,14613
|
|
20231227,114900,374858930,2035,2035,2035,2035,0
|
|
20231227,114800,374858930,2035,2035,2035,2035,0
|
|
20231227,114700,374858930,2035,2035,2035,2035,0
|
|
20231227,114600,374858930,2035,2035,2035,2035,0
|
|
20231227,114500,374858930,2035,2035,2035,2035,400
|
|
20231227,114400,374044930,2035,2035,2035,2035,0
|
|
20231227,114300,374044930,2035,2035,2035,2035,0
|
|
20231227,114200,374044930,2035,2035,2035,2035,5351
|
|
20231227,114100,363155645,2035,2035,2035,2035,952
|
|
20231227,114000,361218325,2035,2035,2035,2035,0
|
|
20231227,113900,361218325,2035,2035,2035,2035,0
|
|
20231227,113800,361218325,2035,2035,2035,2035,523
|
|
20231227,113700,360154020,2035,2035,2035,2035,886
|
|
20231227,113600,358351010,2035,2035,2035,2035,0
|
|
20231227,113500,358351010,2035,2035,2035,2035,2500
|
|
20231227,113400,353263510,2030,2030,2030,2030,225
|
|
20231227,113300,352806760,2035,2035,2035,2035,4020
|
|
20231227,113200,344626060,2030,2030,2030,2030,932
|
|
20231227,113100,342734100,2030,2030,2030,2030,500
|
|
20231227,113000,341719100,2025,2025,2025,2025,100
|
|
20231227,112900,341516600,2025,2025,2025,2025,0
|
|
20231227,112800,341516600,2025,2030,2030,2025,150
|
|
20231227,112700,341212600,2030,2030,2030,2030,801
|
|
20231227,112600,339586570,2025,2025,2030,2025,4
|
|
20231227,112500,339578465,2030,2030,2030,2030,1869
|
|
20231227,112400,335784395,2030,2030,2030,2030,3650
|
|
20231227,112300,328374895,2030,2025,2030,2025,117
|
|
20231227,112200,328137405,2030,2035,2035,2030,120
|
|
20231227,112100,327893640,2035,2030,2035,2030,521
|
|
20231227,112000,326835995,2030,2035,2035,2030,1019
|
|
20231227,111900,324767330,2035,2035,2035,2035,1
|
|
20231227,111800,324765295,2030,2030,2030,2025,2364
|
|
20231227,111700,319966380,2030,2030,2030,2030,3020
|
|
20231227,111600,313835780,2035,2035,2035,2035,0
|
|
20231227,111500,313835780,2035,2035,2035,2035,117
|
|
20231227,111400,313597685,2035,2035,2035,2035,12
|
|
20231227,111300,313573265,2030,2030,2030,2030,2500
|
|
20231227,111200,308498265,2035,2035,2035,2035,2
|
|
20231227,111100,308494195,2030,2030,2030,2030,0
|
|
20231227,111000,308494195,2030,2030,2030,2030,0
|
|
20231227,110900,308494195,2030,2030,2030,2030,0
|
|
20231227,110800,308494195,2030,2030,2030,2030,500
|
|
20231227,110700,307479195,2030,2030,2030,2030,6880
|
|
20231227,110600,293512795,2030,2030,2030,2030,0
|
|
20231227,110500,293512795,2030,2030,2030,2030,98
|
|
20231227,110400,293313855,2030,2030,2030,2030,3022
|
|
20231227,110300,287179195,2030,2030,2030,2030,0
|
|
20231227,110200,287179195,2030,2030,2030,2030,100
|
|
20231227,110100,286976195,2035,2035,2035,2035,2407
|
|
20231227,110000,282077950,2030,2035,2035,2030,117
|
|
20231227,105900,281840100,2035,2035,2035,2035,0
|
|
20231227,105800,281840100,2035,2030,2035,2030,5010
|
|
20231227,105700,271669750,2035,2035,2035,2035,0
|
|
20231227,105600,271669750,2035,2035,2035,2035,10
|
|
20231227,105500,271649400,2040,2035,2040,2035,67
|
|
20231227,105400,271513005,2035,2035,2035,2035,50
|
|
20231227,105300,271411255,2040,2040,2040,2040,0
|
|
20231227,105200,271411255,2040,2040,2040,2040,0
|
|
20231227,105100,271411255,2040,2040,2040,2040,0
|
|
20231227,105000,271411255,2040,2030,2040,2030,705
|
|
20231227,104900,269973105,2030,2030,2030,2030,0
|
|
20231227,104800,269973105,2030,2035,2035,2030,100
|
|
20231227,104700,269769985,2045,2035,2045,2035,1011
|
|
20231227,104600,267712490,2050,2050,2050,2050,0
|
|
20231227,104500,267712490,2050,2050,2050,2050,0
|
|
20231227,104400,267712490,2050,2045,2050,2040,11398
|
|
20231227,104300,244348615,2040,2040,2040,2040,2
|
|
20231227,104200,244344535,2050,2050,2050,2050,1
|
|
20231227,104100,244342485,2050,2050,2050,2050,12
|
|
20231227,104000,244317885,2035,2050,2050,2035,12176
|
|
20231227,103900,219490965,2050,2045,2050,2045,367
|
|
20231227,103800,218738665,2055,2055,2055,2055,10
|
|
20231227,103700,218718115,2050,2050,2050,2050,0
|
|
20231227,103600,218718115,2050,2050,2050,2050,20
|
|
20231227,103500,218677115,2055,2045,2055,2045,20438
|
|
20231227,103400,176710945,2030,2035,2045,2030,1917
|
|
20231227,103300,172817165,2040,2040,2040,2040,20
|
|
20231227,103200,172776365,2045,2045,2045,2045,0
|
|
20231227,103100,172776365,2045,2045,2045,2045,11
|
|
20231227,103000,172753870,2040,2040,2040,2040,0
|
|
20231227,102900,172753870,2040,2040,2040,2040,10
|
|
20231227,102800,172733470,2040,2035,2040,2035,710
|
|
20231227,102700,171288570,2040,2040,2040,2040,2
|
|
20231227,102600,171284490,2040,2040,2040,2035,670
|
|
20231227,102500,169920940,2035,2040,2040,2035,11357
|
|
20231227,102400,146760580,2035,2035,2035,2030,1229
|
|
20231227,102300,144260580,2030,2030,2035,2030,165
|
|
20231227,102200,143925620,2030,2035,2035,2030,3239
|
|
20231227,102100,137349950,2030,2030,2035,2030,402
|
|
20231227,102000,136531890,2035,2035,2035,2035,935
|
|
20231227,101900,134629165,2040,2040,2040,2030,1636
|
|
20231227,101800,131304805,2030,2030,2030,2030,0
|
|
20231227,101700,131304805,2030,2030,2030,2030,1
|
|
20231227,101600,131302775,2040,2040,2040,2040,0
|
|
20231227,101500,131302775,2040,2040,2040,2040,11
|
|
20231227,101400,131280335,2030,2030,2030,2030,58
|
|
20231227,101300,131162595,2040,2040,2040,2040,0
|
|
20231227,101200,131162595,2040,2045,2045,2040,150
|
|
20231227,101100,130856095,2050,2040,2050,2040,160
|
|
20231227,101000,130529595,2040,2030,2040,2030,102
|
|
20231227,100900,130322435,2040,2040,2040,2040,0
|
|
20231227,100800,130322435,2040,2045,2045,2040,7461
|
|
20231227,100700,115093345,2050,2050,2050,2050,11
|
|
20231227,100600,115070795,2045,2045,2045,2045,10
|
|
20231227,100500,115050345,2050,2050,2050,2050,586
|
|
20231227,100400,113849045,2050,2050,2050,2050,176
|
|
20231227,100300,113488245,2055,2055,2055,2055,2
|
|
20231227,100200,113484135,2055,2055,2055,2055,18
|
|
20231227,100100,113447145,2055,2055,2055,2055,100
|
|
20231227,100000,113241645,2055,2055,2055,2055,0
|
|
20231227,095900,113241645,2055,2055,2055,2055,0
|
|
20231227,095800,113241645,2055,2055,2055,2055,0
|
|
20231227,095700,113241645,2055,2055,2055,2055,7
|
|
20231227,095600,113227260,2055,2055,2055,2055,0
|
|
20231227,095500,113227260,2055,2055,2055,2055,10
|
|
20231227,095400,113206710,2055,2045,2055,2045,1288
|
|
20231227,095300,110572740,2055,2050,2055,2050,2620
|
|
20231227,095200,105201685,2050,2050,2050,2050,0
|
|
20231227,095100,105201685,2050,2050,2050,2040,22
|
|
20231227,095000,105156685,2040,2045,2045,2040,2806
|
|
20231227,094900,99420435,2045,2045,2045,2040,2698
|
|
20231227,094800,93903525,2050,2050,2050,2050,0
|
|
20231227,094700,93903525,2050,2050,2050,2040,700
|
|
20231227,094600,92470425,2050,2050,2050,2050,0
|
|
20231227,094500,92470425,2050,2050,2050,2050,0
|
|
20231227,094400,92470425,2050,2050,2050,2050,20
|
|
20231227,094300,92429425,2050,2050,2050,2050,28
|
|
20231227,094200,92372025,2050,2050,2050,2050,0
|
|
20231227,094100,92372025,2050,2050,2050,2050,0
|
|
20231227,094000,92372025,2050,2050,2050,2050,0
|
|
20231227,093900,92372025,2050,2045,2050,2045,3444
|
|
20231227,093800,85329040,2045,2045,2045,2045,33
|
|
20231227,093700,85261555,2045,2040,2045,2040,1634
|
|
20231227,093600,81928190,2040,2030,2040,2030,106
|
|
20231227,093500,81712000,2040,2035,2040,2030,8693
|
|
20231227,093400,63994400,2045,2045,2045,2045,0
|
|
20231227,093300,63994400,2045,2045,2045,2045,0
|
|
20231227,093200,63994400,2045,2045,2045,2045,0
|
|
20231227,093100,63994400,2045,2045,2045,2045,0
|
|
20231227,093000,63994400,2045,2045,2045,2045,1
|
|
20231227,092900,63992355,2035,2035,2035,2035,1
|
|
20231227,092800,63990320,2040,2040,2040,2040,1
|
|
20231227,092700,63988280,2045,2045,2045,2045,0
|
|
20231227,092600,63988280,2045,2045,2045,2045,11
|
|
20231227,092500,63965785,2035,2035,2035,2035,0
|
|
20231227,092400,63965785,2035,2040,2045,2035,9015
|
|
20231227,092300,45533985,2050,2045,2050,2045,46
|
|
20231227,092200,45439865,2050,2040,2050,2040,2101
|
|
20231227,092100,41153715,2040,2045,2050,2040,14
|
|
20231227,092000,41125055,2040,2040,2040,2040,0
|
|
20231227,091900,41125055,2040,2040,2040,2040,1440
|
|
20231227,091800,38187455,2040,2040,2040,2040,3000
|
|
20231227,091700,32067455,2040,2040,2040,2040,365
|
|
20231227,091600,31322855,2040,2040,2040,2040,3186
|
|
20231227,091500,24823415,2040,2045,2045,2040,1534
|
|
20231227,091400,21689040,2045,2040,2045,2040,301
|
|
20231227,091300,21073995,2040,2040,2040,2040,303
|
|
20231227,091200,20455875,2055,2055,2055,2055,10
|
|
20231227,091100,20435325,2040,2050,2055,2040,716
|
|
20231227,091000,18973520,2045,2045,2045,2045,1112
|
|
20231227,090900,16699480,2055,2055,2055,2055,0
|
|
20231227,090800,16699480,2055,2055,2055,2055,14
|
|
20231227,090700,16670710,2055,2050,2055,2050,110
|
|
20231227,090600,16445160,2060,2060,2060,2060,11
|
|
20231227,090500,16422500,2045,2065,2065,2045,4151
|
|
20231227,090400,7914170,2065,2070,2070,2065,199
|
|
20231227,090300,7503230,2070,2070,2070,2070,1
|
|
20231227,090200,7501160,2050,2050,2050,2050,0
|
|
20231227,090100,7501160,2050,2060,2060,2050,2643
|
|
20231227,090000,2082080,2080,2080,2080,2080,1001
|