612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190900,769929540,2000,2000,2000,2000,9559
|
|
20241226,190800,769929540,2000,2000,2000,2000,0
|
|
20241226,190700,769929540,2000,2000,2000,2000,0
|
|
20241226,190600,769929540,2000,2000,2000,2000,0
|
|
20241226,190500,769929540,2000,2000,2000,2000,0
|
|
20241226,190400,769929540,2000,2000,2000,2000,0
|
|
20241226,190300,769929540,2000,2000,2000,2000,0
|
|
20241226,190200,769929540,2000,2000,2000,2000,0
|
|
20241226,190100,769929540,2000,2000,2000,2000,0
|
|
20241226,190000,769929540,2000,2000,2000,2000,0
|
|
20241226,185900,769929540,2000,2000,2000,2000,0
|
|
20241226,185800,769929540,2000,2000,2000,2000,0
|
|
20241226,185700,769929540,2000,2000,2000,2000,0
|
|
20241226,185600,769929540,2000,2000,2000,2000,0
|
|
20241226,185500,769929540,2000,2000,2000,2000,0
|
|
20241226,185400,769929540,2000,2000,2000,2000,0
|
|
20241226,185300,769929540,2000,2000,2000,2000,0
|
|
20241226,185200,769929540,2000,2000,2000,2000,0
|
|
20241226,185100,769929540,2000,2000,2000,2000,0
|
|
20241226,185000,769929540,2000,2000,2000,2000,0
|
|
20241226,184900,769929540,2000,2000,2000,2000,0
|
|
20241226,184800,769929540,2000,2000,2000,2000,0
|
|
20241226,184700,769929540,2000,2000,2000,2000,0
|
|
20241226,184600,769929540,2000,2000,2000,2000,0
|
|
20241226,184500,769929540,2000,2000,2000,2000,0
|
|
20241226,184400,769929540,2000,2000,2000,2000,0
|
|
20241226,184300,769929540,2000,2000,2000,2000,0
|
|
20241226,184200,769929540,2000,2000,2000,2000,0
|
|
20241226,184100,769929540,2000,2000,2000,2000,0
|
|
20241226,184000,769929540,2000,2000,2000,2000,0
|
|
20241226,183900,769929540,2000,2000,2000,2000,9559
|
|
20241226,183800,769929540,2000,2000,2000,2000,0
|
|
20241226,183700,769929540,2000,2000,2000,2000,0
|
|
20241226,183600,769929540,2000,2000,2000,2000,0
|
|
20241226,183500,769929540,2000,2000,2000,2000,0
|
|
20241226,183400,769929540,2000,2000,2000,2000,0
|
|
20241226,183300,769929540,2000,2000,2000,2000,0
|
|
20241226,183200,769929540,2000,2000,2000,2000,0
|
|
20241226,183100,769929540,2000,2000,2000,2000,0
|
|
20241226,183000,769929540,2000,2000,2000,2000,0
|
|
20241226,182900,769929540,2000,2000,2000,2000,0
|
|
20241226,182800,769929540,2000,2000,2000,2000,0
|
|
20241226,182700,769929540,2000,2000,2000,2000,0
|
|
20241226,182600,769929540,2000,2000,2000,2000,0
|
|
20241226,182500,769929540,2000,2000,2000,2000,0
|
|
20241226,182400,769929540,2000,2000,2000,2000,0
|
|
20241226,182300,769929540,2000,2000,2000,2000,0
|
|
20241226,182200,769929540,2000,2000,2000,2000,0
|
|
20241226,182100,769929540,2000,2000,2000,2000,0
|
|
20241226,182000,769929540,2000,2000,2000,2000,0
|
|
20241226,181900,769929540,2000,2000,2000,2000,0
|
|
20241226,181800,769929540,2000,2000,2000,2000,0
|
|
20241226,181700,769929540,2000,2000,2000,2000,0
|
|
20241226,181600,769929540,2000,2000,2000,2000,0
|
|
20241226,181500,769929540,2000,2000,2000,2000,0
|
|
20241226,181400,769929540,2000,2000,2000,2000,0
|
|
20241226,181300,769929540,2000,2000,2000,2000,0
|
|
20241226,181200,769929540,2000,2000,2000,2000,0
|
|
20241226,181100,769929540,2000,2000,2000,2000,0
|
|
20241226,181000,769929540,2000,2000,2000,2000,0
|
|
20241226,180900,769929540,2000,2000,2000,2000,9559
|
|
20241226,180800,769929540,2000,2000,2000,2000,0
|
|
20241226,180700,769929540,2000,2000,2000,2000,0
|
|
20241226,180600,769929540,2000,2000,2000,2000,0
|
|
20241226,180500,769929540,2000,2000,2000,2000,0
|
|
20241226,180400,769929540,2000,2000,2000,2000,0
|
|
20241226,180300,769929540,2000,2000,2000,2000,0
|
|
20241226,180200,769929540,2000,2000,2000,2000,0
|
|
20241226,180100,769929540,2000,2000,2000,2000,0
|
|
20241226,180000,769929540,2000,2000,2000,2000,0
|
|
20241226,175900,769929540,2000,2000,2000,2000,0
|
|
20241226,175800,769929540,2000,2000,2000,2000,0
|
|
20241226,175700,769929540,2000,2000,2000,2000,0
|
|
20241226,175600,769929540,2000,2000,2000,2000,0
|
|
20241226,175500,769929540,2000,2000,2000,2000,0
|
|
20241226,175400,769929540,2000,2000,2000,2000,0
|
|
20241226,175300,769929540,2000,2000,2000,2000,0
|
|
20241226,175200,769929540,2000,2000,2000,2000,0
|
|
20241226,175100,769929540,2000,2000,2000,2000,0
|
|
20241226,175000,769929540,2000,2000,2000,2000,0
|
|
20241226,174900,769929540,2000,2000,2000,2000,0
|
|
20241226,174800,769929540,2000,2000,2000,2000,0
|
|
20241226,174700,769929540,2000,2000,2000,2000,0
|
|
20241226,174600,769929540,2000,2000,2000,2000,0
|
|
20241226,174500,769929540,2000,2000,2000,2000,0
|
|
20241226,174400,769929540,2000,2000,2000,2000,0
|
|
20241226,174300,769929540,2000,2000,2000,2000,0
|
|
20241226,174200,769929540,2000,2000,2000,2000,0
|
|
20241226,174100,769929540,2000,2000,2000,2000,0
|
|
20241226,174000,769929540,2000,2000,2000,2000,0
|
|
20241226,173900,769929540,2000,2000,2000,2000,9559
|
|
20241226,173800,769929540,2000,2000,2000,2000,0
|
|
20241226,173700,769929540,2000,2000,2000,2000,0
|
|
20241226,173600,769929540,2000,2000,2000,2000,0
|
|
20241226,173500,769929540,2000,2000,2000,2000,0
|
|
20241226,173400,769929540,2000,2000,2000,2000,0
|
|
20241226,173300,769929540,2000,2000,2000,2000,0
|
|
20241226,173200,769929540,2000,2000,2000,2000,0
|
|
20241226,173100,769929540,2000,2000,2000,2000,0
|
|
20241226,173000,769929540,2000,2000,2000,2000,0
|
|
20241226,172900,769929540,2000,2000,2000,2000,0
|
|
20241226,172800,769929540,2000,2000,2000,2000,0
|
|
20241226,172700,769929540,2000,2000,2000,2000,0
|
|
20241226,172600,769929540,2000,2000,2000,2000,0
|
|
20241226,172500,769929540,2000,2000,2000,2000,0
|
|
20241226,172400,769929540,2000,2000,2000,2000,0
|
|
20241226,172300,769929540,2000,2000,2000,2000,0
|
|
20241226,172200,769929540,2000,2000,2000,2000,0
|
|
20241226,172100,769929540,2000,2000,2000,2000,0
|
|
20241226,172000,769929540,2000,2000,2000,2000,0
|
|
20241226,171900,769929540,2000,2000,2000,2000,0
|
|
20241226,171800,769929540,2000,2000,2000,2000,0
|
|
20241226,171700,769929540,2000,2000,2000,2000,0
|
|
20241226,171600,769929540,2000,2000,2000,2000,0
|
|
20241226,171500,769929540,2000,2000,2000,2000,0
|
|
20241226,171400,769929540,2000,2000,2000,2000,0
|
|
20241226,171300,769929540,2000,2000,2000,2000,0
|
|
20241226,171200,769929540,2000,2000,2000,2000,0
|
|
20241226,171100,769929540,2000,2000,2000,2000,0
|
|
20241226,171000,769929540,2000,2000,2000,2000,0
|
|
20241226,170900,769929540,2000,2000,2000,2000,9559
|
|
20241226,170800,769929540,2000,2000,2000,2000,0
|
|
20241226,170700,769929540,2000,2000,2000,2000,0
|
|
20241226,170600,769929540,2000,2000,2000,2000,0
|
|
20241226,170500,769929540,2000,2000,2000,2000,0
|
|
20241226,170400,769929540,2000,2000,2000,2000,0
|
|
20241226,170300,769929540,2000,2000,2000,2000,0
|
|
20241226,170200,769929540,2000,2000,2000,2000,0
|
|
20241226,170100,769929540,2000,2000,2000,2000,0
|
|
20241226,170000,769929540,2000,2000,2000,2000,0
|
|
20241226,165900,769929540,2000,2000,2000,2000,0
|
|
20241226,165800,769929540,2000,2000,2000,2000,0
|
|
20241226,165700,769929540,2000,2000,2000,2000,0
|
|
20241226,165600,769929540,2000,2000,2000,2000,0
|
|
20241226,165500,769929540,2000,2000,2000,2000,0
|
|
20241226,165400,769929540,2000,2000,2000,2000,0
|
|
20241226,165300,769929540,2000,2000,2000,2000,0
|
|
20241226,165200,769929540,2000,2000,2000,2000,0
|
|
20241226,165100,769929540,2000,2000,2000,2000,0
|
|
20241226,165000,769929540,2000,2000,2000,2000,0
|
|
20241226,164900,769929540,2000,2000,2000,2000,0
|
|
20241226,164800,769929540,2000,2000,2000,2000,0
|
|
20241226,164700,769929540,2000,2000,2000,2000,0
|
|
20241226,164600,769929540,2000,2000,2000,2000,0
|
|
20241226,164500,769929540,2000,2000,2000,2000,0
|
|
20241226,164400,769929540,2000,2000,2000,2000,0
|
|
20241226,164300,769929540,2000,2000,2000,2000,0
|
|
20241226,164200,769929540,2000,2000,2000,2000,0
|
|
20241226,164100,769929540,2000,2000,2000,2000,0
|
|
20241226,164000,769929540,2000,2000,2000,2000,0
|
|
20241226,163900,769929540,2000,2000,2000,2000,9559
|
|
20241226,163800,769929540,2000,2000,2000,2000,0
|
|
20241226,163700,769929540,2000,2000,2000,2000,0
|
|
20241226,163600,769929540,2000,2000,2000,2000,0
|
|
20241226,163500,769929540,2000,2000,2000,2000,0
|
|
20241226,163400,769929540,2000,2000,2000,2000,0
|
|
20241226,163300,769929540,2000,2000,2000,2000,0
|
|
20241226,163200,769929540,2000,2000,2000,2000,0
|
|
20241226,163100,769929540,2000,2000,2000,2000,0
|
|
20241226,163000,769929540,2000,2000,2000,2000,0
|
|
20241226,162900,769929540,2000,2000,2000,2000,0
|
|
20241226,162800,769929540,2000,2000,2000,2000,0
|
|
20241226,162700,769929540,2000,2000,2000,2000,0
|
|
20241226,162600,769929540,2000,2000,2000,2000,0
|
|
20241226,162500,769929540,2000,2000,2000,2000,0
|
|
20241226,162400,769929540,2000,2000,2000,2000,0
|
|
20241226,162300,769929540,2000,2000,2000,2000,0
|
|
20241226,162200,769929540,2000,2000,2000,2000,0
|
|
20241226,162100,769929540,2000,2000,2000,2000,0
|
|
20241226,162000,769929540,2000,2000,2000,2000,0
|
|
20241226,161900,769929540,2000,2000,2000,2000,0
|
|
20241226,161800,769929540,2000,2000,2000,2000,0
|
|
20241226,161700,769929540,2000,2000,2000,2000,0
|
|
20241226,161600,769929540,2000,2000,2000,2000,0
|
|
20241226,161500,769929540,2000,2000,2000,2000,0
|
|
20241226,161400,769929540,2000,2000,2000,2000,0
|
|
20241226,161300,769929540,2000,2000,2000,2000,0
|
|
20241226,161200,769929540,2000,2000,2000,2000,0
|
|
20241226,161100,769929540,2000,2000,2000,2000,0
|
|
20241226,161000,769929540,2000,2000,2000,2000,0
|
|
20241226,160900,769929540,2000,2000,2000,2000,9559
|
|
20241226,160800,769929540,2000,2000,2000,2000,0
|
|
20241226,160700,769929540,2000,2000,2000,2000,0
|
|
20241226,160600,769929540,2000,2000,2000,2000,0
|
|
20241226,160500,769929540,2000,2000,2000,2000,0
|
|
20241226,160400,769929540,2000,2000,2000,2000,0
|
|
20241226,160300,769929540,2000,2000,2000,2000,0
|
|
20241226,160200,769929540,2000,2000,2000,2000,0
|
|
20241226,160100,769929540,2000,2000,2000,2000,0
|
|
20241226,160000,769929540,2000,2000,2000,2000,0
|
|
20241226,155900,769929540,2000,2000,2000,2000,0
|
|
20241226,155800,769929540,2000,2000,2000,2000,0
|
|
20241226,155700,769929540,2000,2000,2000,2000,0
|
|
20241226,155600,769929540,2000,2000,2000,2000,0
|
|
20241226,155500,769929540,2000,2000,2000,2000,0
|
|
20241226,155400,769929540,2000,2000,2000,2000,0
|
|
20241226,155300,769929540,2000,2000,2000,2000,0
|
|
20241226,155200,769929540,2000,2000,2000,2000,0
|
|
20241226,155100,769929540,2000,2000,2000,2000,0
|
|
20241226,155000,769929540,2000,2000,2000,2000,0
|
|
20241226,154900,769929540,2000,2000,2000,2000,0
|
|
20241226,154800,769929540,2000,2000,2000,2000,0
|
|
20241226,154700,769929540,2000,2000,2000,2000,0
|
|
20241226,154600,769929540,2000,2000,2000,2000,0
|
|
20241226,154500,769929540,2000,2000,2000,2000,0
|
|
20241226,154400,769929540,2000,2000,2000,2000,0
|
|
20241226,154300,769929540,2000,2000,2000,2000,0
|
|
20241226,154200,769929540,2000,2000,2000,2000,0
|
|
20241226,154100,769929540,2000,2000,2000,2000,0
|
|
20241226,154000,769929540,2000,2000,2000,2000,0
|
|
20241226,153900,769929540,2000,2000,2000,2000,9559
|
|
20241226,153800,769929540,2000,2000,2000,2000,0
|
|
20241226,153700,769929540,2000,2000,2000,2000,0
|
|
20241226,153600,769929540,2000,2000,2000,2000,0
|
|
20241226,153500,769929540,2000,2000,2000,2000,0
|
|
20241226,153400,769929540,2000,2000,2000,2000,0
|
|
20241226,153300,769929540,2000,2000,2000,2000,0
|
|
20241226,153200,769929540,2000,2000,2000,2000,0
|
|
20241226,153100,769929540,2000,2000,2000,2000,0
|
|
20241226,153000,769929540,2000,2000,2000,2000,9559
|
|
20241226,152900,750811540,2010,2010,2010,2010,0
|
|
20241226,152800,750811540,2010,2010,2010,2010,0
|
|
20241226,152700,750811540,2010,2010,2010,2010,0
|
|
20241226,152600,750811540,2010,2010,2010,2010,0
|
|
20241226,152500,750811540,2010,2010,2010,2010,0
|
|
20241226,152400,750811540,2010,2010,2010,2010,0
|
|
20241226,152300,750811540,2010,2010,2010,2010,0
|
|
20241226,152200,750811540,2010,2010,2010,2010,0
|
|
20241226,152100,750811540,2010,2010,2010,2010,0
|
|
20241226,152000,750811540,2010,2010,2010,2010,0
|
|
20241226,151900,750811540,2010,2015,2015,2010,484
|
|
20241226,151800,749836885,2015,2005,2015,2005,939
|
|
20241226,151700,747953190,2005,2010,2010,2005,17577
|
|
20241226,151600,712710805,2010,2005,2010,2005,130
|
|
20241226,151500,712449655,2005,2010,2010,2005,368
|
|
20241226,151400,711711055,2015,2010,2015,2010,1411
|
|
20241226,151300,708874935,2015,2010,2015,2010,6085
|
|
20241226,151200,696644075,2015,2015,2015,2015,3
|
|
20241226,151100,696638030,2010,2010,2010,2010,1000
|
|
20241226,151000,694628030,2010,2010,2010,2010,3096
|
|
20241226,150900,688405070,2010,2010,2010,2010,1851
|
|
20241226,150800,684684560,2010,2010,2015,2010,1101
|
|
20241226,150700,682471545,2010,2010,2015,2010,1534
|
|
20241226,150600,679383205,2015,2015,2015,2015,4976
|
|
20241226,150500,669356565,2015,2015,2015,2015,2
|
|
20241226,150400,669352535,2010,2010,2010,2010,10
|
|
20241226,150300,669332435,2010,2010,2010,2010,100
|
|
20241226,150200,669131435,2010,2010,2010,2010,0
|
|
20241226,150100,669131435,2010,2010,2010,2010,0
|
|
20241226,150000,669131435,2010,2010,2010,2010,117
|
|
20241226,145900,668896265,2010,2010,2010,2010,2
|
|
20241226,145800,668892245,2015,2015,2015,2015,0
|
|
20241226,145700,668892245,2015,2015,2015,2015,1
|
|
20241226,145600,668890230,2010,2010,2010,2010,1000
|
|
20241226,145500,666880230,2010,2010,2010,2010,0
|
|
20241226,145400,666880230,2010,2010,2010,2010,1
|
|
20241226,145300,666878220,2015,2015,2015,2015,0
|
|
20241226,145200,666878220,2015,2010,2015,2010,3042
|
|
20241226,145100,660763650,2010,2010,2010,2010,700
|
|
20241226,145000,659356650,2010,2010,2010,2010,4697
|
|
20241226,144900,649915680,2010,2010,2010,2010,0
|
|
20241226,144800,649915680,2010,2010,2010,2010,3274
|
|
20241226,144700,643334940,2010,2010,2010,2010,400
|
|
20241226,144600,642530940,2010,2015,2015,2010,242
|
|
20241226,144500,642043960,2015,2015,2015,2015,388
|
|
20241226,144400,641262140,2015,2020,2020,2015,700
|
|
20241226,144300,639849140,2020,2020,2020,2020,0
|
|
20241226,144200,639849140,2020,2020,2020,2020,1
|
|
20241226,144100,639847120,2015,2015,2015,2015,0
|
|
20241226,144000,639847120,2015,2020,2020,2015,92
|
|
20241226,143900,639661735,2020,2020,2020,2020,1
|
|
20241226,143800,639659715,2015,2025,2025,2015,110
|
|
20241226,143700,639437965,2020,2020,2020,2020,3717
|
|
20241226,143600,631929625,2020,2020,2020,2020,0
|
|
20241226,143500,631929625,2020,2020,2020,2020,0
|
|
20241226,143400,631929625,2020,2015,2020,2010,3740
|
|
20241226,143300,624405660,2020,2020,2020,2020,0
|
|
20241226,143200,624405660,2020,2020,2020,2020,0
|
|
20241226,143100,624405660,2020,2020,2020,2020,1
|
|
20241226,143000,624403640,2015,2010,2015,2010,116
|
|
20241226,142900,624170470,2020,2020,2020,2020,0
|
|
20241226,142800,624170470,2020,2015,2020,2015,2001
|
|
20241226,142700,620138450,2010,2010,2010,2010,0
|
|
20241226,142600,620138450,2010,2010,2010,2010,1000
|
|
20241226,142500,618128450,2015,2015,2015,2015,10
|
|
20241226,142400,618108300,2015,2010,2015,2010,400
|
|
20241226,142300,617303800,2015,2015,2015,2015,0
|
|
20241226,142200,617303800,2015,2015,2015,2015,267
|
|
20241226,142100,616765795,2015,2010,2015,2010,24
|
|
20241226,142000,616717550,2010,2010,2010,2010,6422
|
|
20241226,141900,603809330,2015,2015,2015,2015,1
|
|
20241226,141800,603807315,2010,2010,2010,2010,0
|
|
20241226,141700,603807315,2010,2010,2010,2010,99
|
|
20241226,141600,603608325,2010,2010,2010,2010,250
|
|
20241226,141500,603105825,2015,2010,2015,2010,510
|
|
20241226,141400,602080675,2015,2015,2015,2015,1
|
|
20241226,141300,602078660,2015,2015,2015,2015,831
|
|
20241226,141200,600404195,2015,2015,2015,2015,1
|
|
20241226,141100,600402180,2015,2010,2015,2010,101
|
|
20241226,141000,600199165,2015,2015,2015,2015,37
|
|
20241226,140900,600124610,2015,2015,2015,2015,0
|
|
20241226,140800,600124610,2015,2015,2015,2015,0
|
|
20241226,140700,600124610,2015,2015,2015,2015,1492
|
|
20241226,140600,597118230,2010,2010,2010,2010,500
|
|
20241226,140500,596113230,2015,2015,2015,2015,0
|
|
20241226,140400,596113230,2015,2015,2015,2015,3
|
|
20241226,140300,596107185,2010,2010,2010,2010,198
|
|
20241226,140200,595709205,2010,2010,2010,2010,500
|
|
20241226,140100,594704205,2015,2015,2015,2015,32
|
|
20241226,140000,594639725,2010,2015,2015,2010,8724
|
|
20241226,135900,577065365,2015,2015,2015,2015,16
|
|
20241226,135800,577033125,2015,2015,2015,2015,6865
|
|
20241226,135700,563200150,2020,2020,2020,2020,0
|
|
20241226,135600,563200150,2020,2020,2020,2020,50
|
|
20241226,135500,563099150,2020,2020,2020,2020,0
|
|
20241226,135400,563099150,2020,2020,2020,2020,0
|
|
20241226,135300,563099150,2020,2020,2020,2020,1010
|
|
20241226,135200,561058950,2015,2020,2020,2015,106
|
|
20241226,135100,560845105,2020,2020,2020,2020,0
|
|
20241226,135000,560845105,2020,2020,2020,2020,1
|
|
20241226,134900,560843085,2020,2020,2020,2020,0
|
|
20241226,134800,560843085,2020,2025,2025,2020,821
|
|
20241226,134700,559184660,2020,2020,2020,2020,194
|
|
20241226,134600,558792780,2020,2020,2020,2020,89
|
|
20241226,134500,558613000,2025,2020,2025,2020,1121
|
|
20241226,134400,556343570,2020,2025,2025,2020,288
|
|
20241226,134300,555761805,2020,2020,2020,2020,337
|
|
20241226,134200,555081065,2020,2020,2020,2020,1800
|
|
20241226,134100,551445065,2030,2030,2030,2030,0
|
|
20241226,134000,551445065,2030,2030,2030,2030,0
|
|
20241226,133900,551445065,2030,2020,2030,2020,7
|
|
20241226,133800,551430905,2025,2025,2025,2025,2899
|
|
20241226,133700,545560430,2030,2030,2030,2025,11
|
|
20241226,133600,545538145,2025,2025,2025,2025,30
|
|
20241226,133500,545477395,2025,2025,2025,2025,0
|
|
20241226,133400,545477395,2025,2025,2025,2025,1000
|
|
20241226,133300,543452395,2030,2030,2030,2030,0
|
|
20241226,133200,543452395,2030,2030,2030,2030,0
|
|
20241226,133100,543452395,2030,2030,2030,2030,0
|
|
20241226,133000,543452395,2030,2020,2030,2020,115
|
|
20241226,132900,543220085,2030,2025,2030,2025,655
|
|
20241226,132800,541893705,2025,2030,2030,2025,351
|
|
20241226,132700,541182925,2025,2025,2025,2025,0
|
|
20241226,132600,541182925,2025,2025,2025,2025,60
|
|
20241226,132500,541061425,2030,2030,2030,2030,0
|
|
20241226,132400,541061425,2030,2030,2030,2030,0
|
|
20241226,132300,541061425,2030,2030,2030,2030,1
|
|
20241226,132200,541059395,2025,2025,2025,2025,467
|
|
20241226,132100,540113720,2030,2030,2030,2030,0
|
|
20241226,132000,540113720,2030,2025,2030,2025,355
|
|
20241226,131900,539394340,2030,2030,2030,2030,1
|
|
20241226,131800,539392310,2025,2025,2025,2025,1000
|
|
20241226,131700,537367310,2030,2030,2030,2030,1
|
|
20241226,131600,537365280,2035,2035,2035,2035,0
|
|
20241226,131500,537365280,2035,2035,2035,2035,0
|
|
20241226,131400,537365280,2035,2030,2035,2030,5092
|
|
20241226,131300,527028515,2030,2030,2035,2030,2401
|
|
20241226,131200,522154480,2030,2030,2030,2030,157
|
|
20241226,131100,521835770,2035,2030,2035,2030,1392
|
|
20241226,131000,519009995,2030,2030,2030,2030,0
|
|
20241226,130900,519009995,2030,2025,2030,2025,80
|
|
20241226,130800,518847990,2030,2030,2030,2030,0
|
|
20241226,130700,518847990,2030,2025,2030,2020,301
|
|
20241226,130600,518239500,2025,2030,2030,2025,364
|
|
20241226,130500,517501895,2025,2025,2025,2025,107
|
|
20241226,130400,517285220,2030,2030,2030,2030,1
|
|
20241226,130300,517283190,2030,2025,2030,2025,29
|
|
20241226,130200,517224460,2030,2030,2030,2030,78
|
|
20241226,130100,517066120,2030,2030,2030,2030,2
|
|
20241226,130000,517062060,2025,2020,2030,2020,634
|
|
20241226,125900,515778775,2030,2030,2030,2030,0
|
|
20241226,125800,515778775,2030,2030,2030,2030,60
|
|
20241226,125700,515656975,2030,2030,2030,2025,59
|
|
20241226,125600,515537460,2030,2030,2030,2030,0
|
|
20241226,125500,515537460,2030,2030,2030,2030,0
|
|
20241226,125400,515537460,2030,2030,2030,2030,0
|
|
20241226,125300,515537460,2030,2030,2030,2030,0
|
|
20241226,125200,515537460,2030,2030,2030,2030,0
|
|
20241226,125100,515537460,2030,2030,2030,2030,0
|
|
20241226,125000,515537460,2030,2030,2030,2020,104
|
|
20241226,124900,515327340,2020,2020,2020,2020,602
|
|
20241226,124800,514111300,2020,2020,2020,2020,240
|
|
20241226,124700,513626500,2025,2025,2025,2025,600
|
|
20241226,124600,512411500,2030,2030,2030,2030,0
|
|
20241226,124500,512411500,2030,2030,2030,2030,0
|
|
20241226,124400,512411500,2030,2020,2030,2020,124
|
|
20241226,124300,512161010,2030,2030,2030,2030,0
|
|
20241226,124200,512161010,2030,2030,2030,2030,1
|
|
20241226,124100,512158980,2030,2030,2030,2030,0
|
|
20241226,124000,512158980,2030,2030,2030,2030,21
|
|
20241226,123900,512116350,2015,2020,2020,2015,17482
|
|
20241226,123800,476875670,2030,2030,2030,2030,0
|
|
20241226,123700,476875670,2030,2030,2030,2030,0
|
|
20241226,123600,476875670,2030,2030,2030,2030,0
|
|
20241226,123500,476875670,2030,2020,2030,2020,3
|
|
20241226,123400,476869600,2030,2030,2030,2030,0
|
|
20241226,123300,476869600,2030,2030,2030,2030,1
|
|
20241226,123200,476867570,2030,2020,2030,2020,917
|
|
20241226,123100,475015170,2030,2030,2030,2030,0
|
|
20241226,123000,475015170,2030,2025,2030,2020,116
|
|
20241226,122900,474780835,2030,2030,2030,2030,2
|
|
20241226,122800,474776775,2025,2025,2025,2025,435
|
|
20241226,122700,473895900,2030,2025,2030,2025,2
|
|
20241226,122600,473891845,2025,2025,2025,2025,0
|
|
20241226,122500,473891845,2025,2025,2025,2025,14
|
|
20241226,122400,473863495,2025,2025,2025,2025,0
|
|
20241226,122300,473863495,2025,2025,2025,2025,20
|
|
20241226,122200,473822995,2030,2030,2030,2025,822
|
|
20241226,122100,472154395,2030,2030,2030,2030,0
|
|
20241226,122000,472154395,2030,2030,2030,2030,0
|
|
20241226,121900,472154395,2030,2030,2030,2030,0
|
|
20241226,121800,472154395,2030,2030,2030,2030,0
|
|
20241226,121700,472154395,2030,2030,2030,2030,20
|
|
20241226,121600,472113795,2030,2025,2030,2020,488
|
|
20241226,121500,471126585,2030,2025,2030,2025,1001
|
|
20241226,121400,469099555,2030,2030,2030,2030,3
|
|
20241226,121300,469093465,2030,2030,2030,2030,0
|
|
20241226,121200,469093465,2030,2030,2030,2030,0
|
|
20241226,121100,469093465,2030,2030,2030,2030,6
|
|
20241226,121000,469081285,2025,2025,2025,2025,0
|
|
20241226,120900,469081285,2025,2025,2025,2025,120
|
|
20241226,120800,468838285,2030,2030,2030,2025,94
|
|
20241226,120700,468647905,2025,2030,2030,2025,67
|
|
20241226,120600,468512225,2030,2025,2030,2025,87
|
|
20241226,120500,468336045,2025,2025,2030,2025,145
|
|
20241226,120400,468042365,2025,2025,2025,2025,210
|
|
20241226,120300,467617115,2030,2030,2030,2030,0
|
|
20241226,120200,467617115,2030,2025,2030,2025,1995
|
|
20241226,120100,463577235,2025,2025,2025,2020,104
|
|
20241226,120000,463367135,2025,2025,2025,2020,273
|
|
20241226,115900,462814745,2030,2030,2030,2030,0
|
|
20241226,115800,462814745,2030,2030,2030,2030,0
|
|
20241226,115700,462814745,2030,2030,2030,2030,0
|
|
20241226,115600,462814745,2030,2030,2030,2030,0
|
|
20241226,115500,462814745,2030,2030,2030,2030,102
|
|
20241226,115400,462607685,2025,2025,2025,2025,434
|
|
20241226,115300,461728835,2025,2025,2025,2025,2
|
|
20241226,115200,461724785,2030,2030,2030,2030,0
|
|
20241226,115100,461724785,2030,2030,2030,2030,0
|
|
20241226,115000,461724785,2030,2030,2030,2030,0
|
|
20241226,114900,461724785,2030,2025,2030,2025,1700
|
|
20241226,114800,458279195,2025,2025,2025,2020,98
|
|
20241226,114700,458081225,2020,2020,2020,2020,2974
|
|
20241226,114600,452073745,2020,2020,2020,2020,3
|
|
20241226,114500,452067685,2020,2020,2020,2020,0
|
|
20241226,114400,452067685,2020,2020,2020,2020,0
|
|
20241226,114300,452067685,2020,2020,2020,2020,0
|
|
20241226,114200,452067685,2020,2020,2020,2020,1
|
|
20241226,114100,452065665,2015,2015,2015,2015,652
|
|
20241226,114000,450751885,2015,2015,2015,2015,159
|
|
20241226,113900,450431500,2020,2015,2020,2015,70
|
|
20241226,113800,450290445,2015,2015,2020,2015,312
|
|
20241226,113700,449661760,2020,2020,2020,2020,22
|
|
20241226,113600,449617320,2020,2015,2020,2015,71
|
|
20241226,113500,449474250,2015,2015,2015,2015,721
|
|
20241226,113400,448021435,2020,2015,2020,2015,138
|
|
20241226,113300,447743360,2020,2015,2020,2015,274
|
|
20241226,113200,447191230,2020,2015,2020,2015,665
|
|
20241226,113100,445851240,2015,2015,2015,2015,0
|
|
20241226,113000,445851240,2015,2015,2015,2015,115
|
|
20241226,112900,445619515,2020,2020,2020,2020,10
|
|
20241226,112800,445599315,2020,2020,2020,2020,0
|
|
20241226,112700,445599315,2020,2020,2020,2020,0
|
|
20241226,112600,445599315,2020,2020,2020,2020,0
|
|
20241226,112500,445599315,2020,2020,2020,2020,0
|
|
20241226,112400,445599315,2020,2020,2020,2020,5
|
|
20241226,112300,445589215,2020,2015,2020,2015,305
|
|
20241226,112200,444974615,2020,2020,2020,2020,0
|
|
20241226,112100,444974615,2020,2020,2020,2020,1
|
|
20241226,112000,444972595,2015,2020,2020,2015,750
|
|
20241226,111900,443461295,2015,2015,2015,2015,1160
|
|
20241226,111800,441123895,2015,2020,2020,2015,2010
|
|
20241226,111700,437073695,2020,2020,2020,2020,0
|
|
20241226,111600,437073695,2020,2020,2020,2020,1
|
|
20241226,111500,437071675,2020,2015,2020,2015,751
|
|
20241226,111400,435558395,2020,2020,2020,2015,646
|
|
20241226,111300,434256675,2020,2020,2020,2020,0
|
|
20241226,111200,434256675,2020,2020,2020,2020,15
|
|
20241226,111100,434226375,2020,2020,2020,2020,0
|
|
20241226,111000,434226375,2020,2020,2020,2020,10
|
|
20241226,110900,434206175,2020,2020,2020,2020,121
|
|
20241226,110800,433961755,2020,2020,2020,2020,2745
|
|
20241226,110700,428416855,2020,2020,2020,2020,1
|
|
20241226,110600,428414835,2015,2015,2015,2015,95
|
|
20241226,110500,428223410,2020,2020,2020,2020,0
|
|
20241226,110400,428223410,2020,2020,2020,2020,1
|
|
20241226,110300,428221390,2015,2015,2020,2015,6884
|
|
20241226,110200,414349630,2020,2015,2020,2015,2226
|
|
20241226,110100,409864235,2020,2020,2020,2020,2
|
|
20241226,110000,409860195,2020,2020,2020,2020,600
|
|
20241226,105900,408648195,2020,2020,2020,2020,0
|
|
20241226,105800,408648195,2020,2025,2025,2020,834
|
|
20241226,105700,406963495,2025,2020,2025,2020,1397
|
|
20241226,105600,404141545,2020,2020,2020,2020,1000
|
|
20241226,105500,402121545,2020,2020,2020,2020,7
|
|
20241226,105400,402107405,2020,2020,2020,2020,2
|
|
20241226,105300,402103365,2020,2020,2020,2020,364
|
|
20241226,105200,401368085,2020,2020,2020,2020,0
|
|
20241226,105100,401368085,2020,2020,2020,2020,5
|
|
20241226,105000,401357985,2020,2020,2020,2020,1000
|
|
20241226,104900,399337985,2020,2020,2020,2020,0
|
|
20241226,104800,399337985,2020,2020,2020,2020,0
|
|
20241226,104700,399337985,2020,2020,2020,2020,0
|
|
20241226,104600,399337985,2020,2020,2020,2020,0
|
|
20241226,104500,399337985,2020,2020,2020,2020,0
|
|
20241226,104400,399337985,2020,2020,2020,2020,0
|
|
20241226,104300,399337985,2020,2020,2020,2020,0
|
|
20241226,104200,399337985,2020,2020,2020,2020,935
|
|
20241226,104100,397449285,2020,2020,2020,2020,1576
|
|
20241226,104000,394265765,2020,2015,2020,2015,3496
|
|
20241226,103900,387216315,2015,2015,2015,2015,1500
|
|
20241226,103800,384193815,2020,2020,2020,2020,0
|
|
20241226,103700,384193815,2020,2020,2020,2020,1
|
|
20241226,103600,384191795,2015,2015,2015,2015,472
|
|
20241226,103500,383240715,2020,2020,2020,2020,0
|
|
20241226,103400,383240715,2020,2015,2020,2015,46
|
|
20241226,103300,383147975,2020,2020,2020,2020,404
|
|
20241226,103200,382331895,2015,2015,2015,2015,505
|
|
20241226,103100,381314320,2025,2020,2025,2015,1521
|
|
20241226,103000,378249395,2025,2020,2025,2020,2
|
|
20241226,102900,378245350,2025,2020,2025,2020,6255
|
|
20241226,102800,365610240,2025,2025,2025,2025,1
|
|
20241226,102700,365608215,2025,2025,2025,2025,0
|
|
20241226,102600,365608215,2025,2025,2025,2025,0
|
|
20241226,102500,365608215,2025,2025,2025,2025,0
|
|
20241226,102400,365608215,2025,2025,2025,2025,1
|
|
20241226,102300,365606190,2025,2025,2025,2025,0
|
|
20241226,102200,365606190,2025,2025,2025,2025,0
|
|
20241226,102100,365606190,2025,2025,2025,2025,9
|
|
20241226,102000,365587965,2025,2025,2025,2025,11
|
|
20241226,101900,365565690,2025,2025,2025,2025,0
|
|
20241226,101800,365565690,2025,2020,2025,2020,5248
|
|
20241226,101700,354964720,2025,2025,2025,2025,2
|
|
20241226,101600,354960670,2020,2025,2025,2020,716
|
|
20241226,101500,353510800,2025,2025,2025,2025,115
|
|
20241226,101400,353277925,2025,2025,2025,2025,0
|
|
20241226,101300,353277925,2025,2020,2025,2020,2356
|
|
20241226,101200,348518750,2025,2025,2025,2025,0
|
|
20241226,101100,348518750,2025,2025,2025,2015,139
|
|
20241226,101000,348238625,2015,2025,2025,2015,7038
|
|
20241226,100900,334026705,2025,2020,2025,2020,348
|
|
20241226,100800,333323710,2020,2020,2020,2020,500
|
|
20241226,100700,332313710,2020,2020,2020,2020,0
|
|
20241226,100600,332313710,2020,2020,2025,2015,947
|
|
20241226,100500,330405485,2025,2020,2025,2015,3851
|
|
20241226,100400,322642955,2025,2015,2025,2015,793
|
|
20241226,100300,321045050,2025,2025,2025,2010,3031
|
|
20241226,100200,314939500,2025,2020,2025,2010,6273
|
|
20241226,100100,302324345,2020,2020,2020,2020,62
|
|
20241226,100000,302199105,2020,2015,2020,2015,3160
|
|
20241226,095900,295830905,2020,2020,2020,2020,1
|
|
20241226,095800,295828885,2015,2015,2015,2015,2392
|
|
20241226,095700,291009005,2020,2020,2020,2020,6
|
|
20241226,095600,290996885,2020,2020,2020,2020,300
|
|
20241226,095500,290390885,2020,2015,2020,2015,3501
|
|
20241226,095400,283336365,2015,2020,2020,2015,222
|
|
20241226,095300,282888730,2020,2015,2020,2015,780
|
|
20241226,095200,281317005,2015,2025,2025,2010,10683
|
|
20241226,095100,259793370,2020,2025,2025,2020,1505
|
|
20241226,095000,256753245,2025,2025,2025,2025,0
|
|
20241226,094900,256753245,2025,2025,2025,2025,0
|
|
20241226,094800,256753245,2025,2025,2025,2025,1
|
|
20241226,094700,256751220,2015,2030,2030,2015,9585
|
|
20241226,094600,237398930,2030,2030,2030,2030,91
|
|
20241226,094500,237214200,2030,2030,2030,2030,1
|
|
20241226,094400,237212170,2030,2025,2030,2025,204
|
|
20241226,094300,236799050,2025,2035,2040,2025,6402
|
|
20241226,094200,223802935,2030,2030,2030,2030,320
|
|
20241226,094100,223153335,2040,2035,2040,2035,2
|
|
20241226,094000,223149260,2040,2035,2040,2035,625
|
|
20241226,093900,221876880,2030,2040,2040,2030,65
|
|
20241226,093800,221744875,2030,2030,2050,2025,5975
|
|
20241226,093700,209525140,2045,2025,2050,2025,2660
|
|
20241226,093600,204099860,2025,2030,2030,2025,2138
|
|
20241226,093500,199760220,2030,2025,2030,2025,2717
|
|
20241226,093400,194258265,2025,2025,2030,2025,221
|
|
20241226,093300,193810685,2025,2020,2025,2020,1303
|
|
20241226,093200,191177110,2020,2025,2025,2020,361
|
|
20241226,093100,190447775,2025,2020,2025,2020,1499
|
|
20241226,093000,187419790,2025,2030,2030,2025,1619
|
|
20241226,092900,184140815,2030,2030,2030,2030,202
|
|
20241226,092800,183730755,2030,2030,2030,2030,383
|
|
20241226,092700,182953265,2030,2020,2030,2020,2062
|
|
20241226,092600,178776850,2020,2020,2020,2015,1649
|
|
20241226,092500,175451865,2020,2020,2020,2010,3884
|
|
20241226,092400,167633260,2015,2025,2025,2015,11880
|
|
20241226,092300,143691495,2020,2025,2030,2015,7067
|
|
20241226,092200,129417135,2025,2030,2030,2025,4866
|
|
20241226,092100,119560860,2030,2025,2030,2025,2647
|
|
20241226,092000,114200570,2030,2030,2030,2030,10
|
|
20241226,091900,114180270,2035,2030,2035,2030,126
|
|
20241226,091800,113924485,2030,2030,2030,2030,95
|
|
20241226,091700,113731635,2035,2030,2035,2025,4611
|
|
20241226,091600,104378385,2035,2045,2045,2035,98
|
|
20241226,091500,104178855,2045,2040,2045,2030,1735
|
|
20241226,091400,100653380,2040,2035,2040,2035,1791
|
|
20241226,091300,97007730,2040,2045,2050,2040,1855
|
|
20241226,091200,93223145,2050,2045,2050,2045,162
|
|
20241226,091100,92891850,2050,2045,2050,2045,88
|
|
20241226,091000,92711885,2045,2035,2045,2035,15856
|
|
20241226,090900,60358465,2040,2040,2040,2040,2893
|
|
20241226,090800,54456745,2050,2045,2050,2045,287
|
|
20241226,090700,53869825,2050,2050,2050,2045,1547
|
|
20241226,090600,50703525,2045,2045,2050,2045,8380
|
|
20241226,090500,33566420,2050,2055,2055,2050,5470
|
|
20241226,090400,22352885,2045,2045,2055,2040,2458
|
|
20241226,090300,17328495,2055,2045,2055,2045,1047
|
|
20241226,090200,15186910,2060,2055,2060,2045,2343
|
|
20241226,090100,10390570,2060,2060,2060,2050,275
|
|
20241226,090000,9826300,2065,2055,2065,2045,3277
|