665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,200200,609287385,2030,2030,2030,2030,3571
|
|
20240111,200100,609287385,2030,2030,2030,2030,0
|
|
20240111,200000,609287385,2030,2030,2030,2030,0
|
|
20240111,195900,609287385,2030,2030,2030,2030,0
|
|
20240111,195800,609287385,2030,2030,2030,2030,0
|
|
20240111,195700,609287385,2030,2030,2030,2030,0
|
|
20240111,195600,609287385,2030,2030,2030,2030,0
|
|
20240111,195500,609287385,2030,2030,2030,2030,0
|
|
20240111,195400,609287385,2030,2030,2030,2030,0
|
|
20240111,195300,609287385,2030,2030,2030,2030,0
|
|
20240111,195200,609287385,2030,2030,2030,2030,0
|
|
20240111,195100,609287385,2030,2030,2030,2030,0
|
|
20240111,195000,609287385,2030,2030,2030,2030,0
|
|
20240111,194900,609287385,2030,2030,2030,2030,0
|
|
20240111,194800,609287385,2030,2030,2030,2030,0
|
|
20240111,194700,609287385,2030,2030,2030,2030,0
|
|
20240111,194600,609287385,2030,2030,2030,2030,0
|
|
20240111,194500,609287385,2030,2030,2030,2030,0
|
|
20240111,194400,609287385,2030,2030,2030,2030,0
|
|
20240111,194300,609287385,2030,2030,2030,2030,0
|
|
20240111,194200,609287385,2030,2030,2030,2030,0
|
|
20240111,194100,609287385,2030,2030,2030,2030,0
|
|
20240111,194000,609287385,2030,2030,2030,2030,0
|
|
20240111,193900,609287385,2030,2030,2030,2030,0
|
|
20240111,193800,609287385,2030,2030,2030,2030,0
|
|
20240111,193700,609287385,2030,2030,2030,2030,0
|
|
20240111,193600,609287385,2030,2030,2030,2030,0
|
|
20240111,193500,609287385,2030,2030,2030,2030,0
|
|
20240111,193400,609287385,2030,2030,2030,2030,0
|
|
20240111,193300,609287385,2030,2030,2030,2030,0
|
|
20240111,193200,609287385,2030,2030,2030,2030,3571
|
|
20240111,193100,609287385,2030,2030,2030,2030,0
|
|
20240111,193000,609287385,2030,2030,2030,2030,0
|
|
20240111,192900,609287385,2030,2030,2030,2030,0
|
|
20240111,192800,609287385,2030,2030,2030,2030,0
|
|
20240111,192700,609287385,2030,2030,2030,2030,0
|
|
20240111,192600,609287385,2030,2030,2030,2030,0
|
|
20240111,192500,609287385,2030,2030,2030,2030,0
|
|
20240111,192400,609287385,2030,2030,2030,2030,0
|
|
20240111,192300,609287385,2030,2030,2030,2030,0
|
|
20240111,192200,609287385,2030,2030,2030,2030,0
|
|
20240111,192100,609287385,2030,2030,2030,2030,0
|
|
20240111,192000,609287385,2030,2030,2030,2030,0
|
|
20240111,191900,609287385,2030,2030,2030,2030,0
|
|
20240111,191800,609287385,2030,2030,2030,2030,0
|
|
20240111,191700,609287385,2030,2030,2030,2030,0
|
|
20240111,191600,609287385,2030,2030,2030,2030,0
|
|
20240111,191500,609287385,2030,2030,2030,2030,0
|
|
20240111,191400,609287385,2030,2030,2030,2030,0
|
|
20240111,191300,609287385,2030,2030,2030,2030,0
|
|
20240111,191200,609287385,2030,2030,2030,2030,0
|
|
20240111,191100,609287385,2030,2030,2030,2030,0
|
|
20240111,191000,609287385,2030,2030,2030,2030,0
|
|
20240111,190900,609287385,2030,2030,2030,2030,0
|
|
20240111,190800,609287385,2030,2030,2030,2030,0
|
|
20240111,190700,609287385,2030,2030,2030,2030,0
|
|
20240111,190600,609287385,2030,2030,2030,2030,0
|
|
20240111,190500,609287385,2030,2030,2030,2030,0
|
|
20240111,190400,609287385,2030,2030,2030,2030,0
|
|
20240111,190300,609287385,2030,2030,2030,2030,0
|
|
20240111,190200,609287385,2030,2030,2030,2030,3571
|
|
20240111,190100,609287385,2030,2030,2030,2030,0
|
|
20240111,190000,609287385,2030,2030,2030,2030,0
|
|
20240111,185900,609287385,2030,2030,2030,2030,0
|
|
20240111,185800,609287385,2030,2030,2030,2030,0
|
|
20240111,185700,609287385,2030,2030,2030,2030,0
|
|
20240111,185600,609287385,2030,2030,2030,2030,0
|
|
20240111,185500,609287385,2030,2030,2030,2030,0
|
|
20240111,185400,609287385,2030,2030,2030,2030,0
|
|
20240111,185300,609287385,2030,2030,2030,2030,0
|
|
20240111,185200,609287385,2030,2030,2030,2030,0
|
|
20240111,185100,609287385,2030,2030,2030,2030,0
|
|
20240111,185000,609287385,2030,2030,2030,2030,0
|
|
20240111,184900,609287385,2030,2030,2030,2030,0
|
|
20240111,184800,609287385,2030,2030,2030,2030,0
|
|
20240111,184700,609287385,2030,2030,2030,2030,0
|
|
20240111,184600,609287385,2030,2030,2030,2030,0
|
|
20240111,184500,609287385,2030,2030,2030,2030,0
|
|
20240111,184400,609287385,2030,2030,2030,2030,0
|
|
20240111,184300,609287385,2030,2030,2030,2030,0
|
|
20240111,184200,609287385,2030,2030,2030,2030,0
|
|
20240111,184100,609287385,2030,2030,2030,2030,0
|
|
20240111,184000,609287385,2030,2030,2030,2030,0
|
|
20240111,183900,609287385,2030,2030,2030,2030,0
|
|
20240111,183800,609287385,2030,2030,2030,2030,0
|
|
20240111,183700,609287385,2030,2030,2030,2030,0
|
|
20240111,183600,609287385,2030,2030,2030,2030,0
|
|
20240111,183500,609287385,2030,2030,2030,2030,0
|
|
20240111,183400,609287385,2030,2030,2030,2030,0
|
|
20240111,183300,609287385,2030,2030,2030,2030,0
|
|
20240111,183200,609287385,2030,2030,2030,2030,3571
|
|
20240111,183100,609287385,2030,2030,2030,2030,0
|
|
20240111,183000,609287385,2030,2030,2030,2030,0
|
|
20240111,182900,609287385,2030,2030,2030,2030,0
|
|
20240111,182800,609287385,2030,2030,2030,2030,0
|
|
20240111,182700,609287385,2030,2030,2030,2030,0
|
|
20240111,182600,609287385,2030,2030,2030,2030,0
|
|
20240111,182500,609287385,2030,2030,2030,2030,0
|
|
20240111,182400,609287385,2030,2030,2030,2030,0
|
|
20240111,182300,609287385,2030,2030,2030,2030,0
|
|
20240111,182200,609287385,2030,2030,2030,2030,0
|
|
20240111,182100,609287385,2030,2030,2030,2030,0
|
|
20240111,182000,609287385,2030,2030,2030,2030,0
|
|
20240111,181900,609287385,2030,2030,2030,2030,0
|
|
20240111,181800,609287385,2030,2030,2030,2030,0
|
|
20240111,181700,609287385,2030,2030,2030,2030,0
|
|
20240111,181600,609287385,2030,2030,2030,2030,0
|
|
20240111,181500,609287385,2030,2030,2030,2030,0
|
|
20240111,181400,609287385,2030,2030,2030,2030,0
|
|
20240111,181300,609287385,2030,2030,2030,2030,0
|
|
20240111,181200,609287385,2030,2030,2030,2030,0
|
|
20240111,181100,609287385,2030,2030,2030,2030,0
|
|
20240111,181000,609287385,2030,2030,2030,2030,0
|
|
20240111,180900,609287385,2030,2030,2030,2030,0
|
|
20240111,180800,609287385,2030,2030,2030,2030,0
|
|
20240111,180700,609287385,2030,2030,2030,2030,0
|
|
20240111,180600,609287385,2030,2030,2030,2030,0
|
|
20240111,180500,609287385,2030,2030,2030,2030,0
|
|
20240111,180400,609287385,2030,2030,2030,2030,0
|
|
20240111,180300,609287385,2030,2030,2030,2030,0
|
|
20240111,180200,609287385,2030,2030,2030,2030,3571
|
|
20240111,180100,609287385,2030,2030,2030,2030,0
|
|
20240111,180000,609287385,2030,2030,2030,2030,0
|
|
20240111,175900,609287385,2030,2030,2030,2030,0
|
|
20240111,175800,609287385,2030,2030,2030,2030,0
|
|
20240111,175700,609287385,2030,2030,2030,2030,0
|
|
20240111,175600,609287385,2030,2030,2030,2030,0
|
|
20240111,175500,609287385,2030,2030,2030,2030,0
|
|
20240111,175400,609287385,2030,2030,2030,2030,0
|
|
20240111,175300,609287385,2030,2030,2030,2030,0
|
|
20240111,175200,609287385,2030,2030,2030,2030,0
|
|
20240111,175100,609287385,2030,2030,2030,2030,0
|
|
20240111,175000,609287385,2030,2030,2030,2030,0
|
|
20240111,174900,609287385,2030,2030,2030,2030,0
|
|
20240111,174800,609287385,2030,2030,2030,2030,0
|
|
20240111,174700,609287385,2030,2030,2030,2030,0
|
|
20240111,174600,609287385,2030,2030,2030,2030,0
|
|
20240111,174500,609287385,2030,2030,2030,2030,0
|
|
20240111,174400,609287385,2030,2030,2030,2030,0
|
|
20240111,174300,609287385,2030,2030,2030,2030,0
|
|
20240111,174200,609287385,2030,2030,2030,2030,0
|
|
20240111,174100,609287385,2030,2030,2030,2030,0
|
|
20240111,174000,609287385,2030,2030,2030,2030,0
|
|
20240111,173900,609287385,2030,2030,2030,2030,0
|
|
20240111,173800,609287385,2030,2030,2030,2030,0
|
|
20240111,173700,609287385,2030,2030,2030,2030,0
|
|
20240111,173600,609287385,2030,2030,2030,2030,0
|
|
20240111,173500,609287385,2030,2030,2030,2030,0
|
|
20240111,173400,609287385,2030,2030,2030,2030,0
|
|
20240111,173300,609287385,2030,2030,2030,2030,0
|
|
20240111,173200,609287385,2030,2030,2030,2030,3571
|
|
20240111,173100,609287385,2030,2030,2030,2030,0
|
|
20240111,173000,609287385,2030,2030,2030,2030,0
|
|
20240111,172900,609287385,2030,2030,2030,2030,0
|
|
20240111,172800,609287385,2030,2030,2030,2030,0
|
|
20240111,172700,609287385,2030,2030,2030,2030,0
|
|
20240111,172600,609287385,2030,2030,2030,2030,0
|
|
20240111,172500,609287385,2030,2030,2030,2030,0
|
|
20240111,172400,609287385,2030,2030,2030,2030,0
|
|
20240111,172300,609287385,2030,2030,2030,2030,0
|
|
20240111,172200,609287385,2030,2030,2030,2030,0
|
|
20240111,172100,609287385,2030,2030,2030,2030,0
|
|
20240111,172000,609287385,2030,2030,2030,2030,0
|
|
20240111,171900,609287385,2030,2030,2030,2030,0
|
|
20240111,171800,609287385,2030,2030,2030,2030,0
|
|
20240111,171700,609287385,2030,2030,2030,2030,0
|
|
20240111,171600,609287385,2030,2030,2030,2030,0
|
|
20240111,171500,609287385,2030,2030,2030,2030,0
|
|
20240111,171400,609287385,2030,2030,2030,2030,0
|
|
20240111,171300,609287385,2030,2030,2030,2030,0
|
|
20240111,171200,609287385,2030,2030,2030,2030,0
|
|
20240111,171100,609287385,2030,2030,2030,2030,0
|
|
20240111,171000,609287385,2030,2030,2030,2030,0
|
|
20240111,170900,609287385,2030,2030,2030,2030,0
|
|
20240111,170800,609287385,2030,2030,2030,2030,0
|
|
20240111,170700,609287385,2030,2030,2030,2030,0
|
|
20240111,170600,609287385,2030,2030,2030,2030,0
|
|
20240111,170500,609287385,2030,2030,2030,2030,0
|
|
20240111,170400,609287385,2030,2030,2030,2030,0
|
|
20240111,170300,609287385,2030,2030,2030,2030,0
|
|
20240111,170200,609287385,2030,2030,2030,2030,3571
|
|
20240111,170100,609287385,2030,2030,2030,2030,0
|
|
20240111,170000,609287385,2030,2030,2030,2030,0
|
|
20240111,165900,609287385,2030,2030,2030,2030,0
|
|
20240111,165800,609287385,2030,2030,2030,2030,0
|
|
20240111,165700,609287385,2030,2030,2030,2030,0
|
|
20240111,165600,609287385,2030,2030,2030,2030,0
|
|
20240111,165500,609287385,2030,2030,2030,2030,0
|
|
20240111,165400,609287385,2030,2030,2030,2030,0
|
|
20240111,165300,609287385,2030,2030,2030,2030,0
|
|
20240111,165200,609287385,2030,2030,2030,2030,0
|
|
20240111,165100,609287385,2030,2030,2030,2030,0
|
|
20240111,165000,609287385,2030,2030,2030,2030,0
|
|
20240111,164900,609287385,2030,2030,2030,2030,0
|
|
20240111,164800,609287385,2030,2030,2030,2030,0
|
|
20240111,164700,609287385,2030,2030,2030,2030,0
|
|
20240111,164600,609287385,2030,2030,2030,2030,0
|
|
20240111,164500,609287385,2030,2030,2030,2030,0
|
|
20240111,164400,609287385,2030,2030,2030,2030,0
|
|
20240111,164300,609287385,2030,2030,2030,2030,0
|
|
20240111,164200,609287385,2030,2030,2030,2030,0
|
|
20240111,164100,609287385,2030,2030,2030,2030,0
|
|
20240111,164000,609287385,2030,2030,2030,2030,0
|
|
20240111,163900,609287385,2030,2030,2030,2030,0
|
|
20240111,163800,609287385,2030,2030,2030,2030,0
|
|
20240111,163700,609287385,2030,2030,2030,2030,0
|
|
20240111,163600,609287385,2030,2030,2030,2030,0
|
|
20240111,163500,609287385,2030,2030,2030,2030,0
|
|
20240111,163400,609287385,2030,2030,2030,2030,0
|
|
20240111,163300,609287385,2030,2030,2030,2030,0
|
|
20240111,163200,609287385,2030,2030,2030,2030,3571
|
|
20240111,163100,609287385,2030,2030,2030,2030,0
|
|
20240111,163000,609287385,2030,2030,2030,2030,0
|
|
20240111,162900,609287385,2030,2030,2030,2030,0
|
|
20240111,162800,609287385,2030,2030,2030,2030,0
|
|
20240111,162700,609287385,2030,2030,2030,2030,0
|
|
20240111,162600,609287385,2030,2030,2030,2030,0
|
|
20240111,162500,609287385,2030,2030,2030,2030,0
|
|
20240111,162400,609287385,2030,2030,2030,2030,0
|
|
20240111,162300,609287385,2030,2030,2030,2030,0
|
|
20240111,162200,609287385,2030,2030,2030,2030,0
|
|
20240111,162100,609287385,2030,2030,2030,2030,0
|
|
20240111,162000,609287385,2030,2030,2030,2030,0
|
|
20240111,161900,609287385,2030,2030,2030,2030,0
|
|
20240111,161800,609287385,2030,2030,2030,2030,0
|
|
20240111,161700,609287385,2030,2030,2030,2030,0
|
|
20240111,161600,609287385,2030,2030,2030,2030,0
|
|
20240111,161500,609287385,2030,2030,2030,2030,0
|
|
20240111,161400,609287385,2030,2030,2030,2030,0
|
|
20240111,161300,609287385,2030,2030,2030,2030,0
|
|
20240111,161200,609287385,2030,2030,2030,2030,0
|
|
20240111,161100,609287385,2030,2030,2030,2030,0
|
|
20240111,161000,609287385,2030,2030,2030,2030,0
|
|
20240111,160900,609287385,2030,2030,2030,2030,0
|
|
20240111,160800,609287385,2030,2030,2030,2030,0
|
|
20240111,160700,609287385,2030,2030,2030,2030,0
|
|
20240111,160600,609287385,2030,2030,2030,2030,0
|
|
20240111,160500,609287385,2030,2030,2030,2030,0
|
|
20240111,160400,609287385,2030,2030,2030,2030,0
|
|
20240111,160300,609287385,2030,2030,2030,2030,0
|
|
20240111,160200,609287385,2030,2030,2030,2030,3571
|
|
20240111,160100,609287385,2030,2030,2030,2030,0
|
|
20240111,160000,609287385,2030,2030,2030,2030,0
|
|
20240111,155900,609287385,2030,2030,2030,2030,0
|
|
20240111,155800,609287385,2030,2030,2030,2030,0
|
|
20240111,155700,609287385,2030,2030,2030,2030,0
|
|
20240111,155600,609287385,2030,2030,2030,2030,0
|
|
20240111,155500,609287385,2030,2030,2030,2030,0
|
|
20240111,155400,609287385,2030,2030,2030,2030,0
|
|
20240111,155300,609287385,2030,2030,2030,2030,0
|
|
20240111,155200,609287385,2030,2030,2030,2030,0
|
|
20240111,155100,609287385,2030,2030,2030,2030,0
|
|
20240111,155000,609287385,2030,2030,2030,2030,0
|
|
20240111,154900,609287385,2030,2030,2030,2030,0
|
|
20240111,154800,609287385,2030,2030,2030,2030,0
|
|
20240111,154700,609287385,2030,2030,2030,2030,0
|
|
20240111,154600,609287385,2030,2030,2030,2030,0
|
|
20240111,154500,609287385,2030,2030,2030,2030,0
|
|
20240111,154400,609287385,2030,2030,2030,2030,0
|
|
20240111,154300,609287385,2030,2030,2030,2030,0
|
|
20240111,154200,609287385,2030,2030,2030,2030,0
|
|
20240111,154100,609287385,2030,2030,2030,2030,0
|
|
20240111,154000,609287385,2030,2030,2030,2030,0
|
|
20240111,153900,609287385,2030,2030,2030,2030,0
|
|
20240111,153800,609287385,2030,2030,2030,2030,0
|
|
20240111,153700,609287385,2030,2030,2030,2030,0
|
|
20240111,153600,609287385,2030,2030,2030,2030,0
|
|
20240111,153500,609287385,2030,2030,2030,2030,0
|
|
20240111,153400,609287385,2030,2030,2030,2030,0
|
|
20240111,153300,609287385,2030,2030,2030,2030,0
|
|
20240111,153200,609287385,2030,2030,2030,2030,3571
|
|
20240111,153100,609287385,2030,2030,2030,2030,0
|
|
20240111,153000,609287385,2030,2030,2030,2030,3571
|
|
20240111,152900,602038255,2030,2030,2030,2030,0
|
|
20240111,152800,602038255,2030,2030,2030,2030,0
|
|
20240111,152700,602038255,2030,2030,2030,2030,0
|
|
20240111,152600,602038255,2030,2030,2030,2030,0
|
|
20240111,152500,602038255,2030,2030,2030,2030,0
|
|
20240111,152400,602038255,2030,2030,2030,2030,0
|
|
20240111,152300,602038255,2030,2030,2030,2030,0
|
|
20240111,152200,602038255,2030,2030,2030,2030,0
|
|
20240111,152100,602038255,2030,2030,2030,2030,0
|
|
20240111,152000,602038255,2030,2030,2030,2030,0
|
|
20240111,151900,602038255,2030,2025,2030,2025,191
|
|
20240111,151800,601651465,2030,2025,2030,2025,9
|
|
20240111,151700,601633225,2030,2030,2030,2025,542
|
|
20240111,151600,600535165,2030,2030,2030,2030,3
|
|
20240111,151500,600529075,2030,2030,2030,2030,100
|
|
20240111,151400,600326075,2030,2030,2030,2030,502
|
|
20240111,151300,599307015,2025,2025,2025,2025,0
|
|
20240111,151200,599307015,2025,2025,2025,2025,1944
|
|
20240111,151100,595370415,2025,2020,2025,2020,5
|
|
20240111,151000,595360295,2020,2020,2020,2020,2
|
|
20240111,150900,595356255,2025,2020,2025,2020,1030
|
|
20240111,150800,593270515,2025,2025,2025,2025,94
|
|
20240111,150700,593080165,2025,2030,2030,2025,112
|
|
20240111,150600,592852815,2030,2025,2030,2025,52
|
|
20240111,150500,592747505,2030,2030,2030,2030,4
|
|
20240111,150400,592739385,2030,2020,2030,2020,1839
|
|
20240111,150300,589024590,2030,2025,2030,2020,511
|
|
20240111,150200,587990105,2030,2025,2030,2025,7
|
|
20240111,150100,587975905,2030,2025,2030,2025,208
|
|
20240111,150000,587554675,2030,2030,2030,2025,5
|
|
20240111,145900,587544530,2025,2030,2030,2025,5
|
|
20240111,145800,587534390,2030,2025,2030,2025,8
|
|
20240111,145700,587518160,2030,2030,2030,2030,8
|
|
20240111,145600,587501920,2025,2030,2030,2025,4
|
|
20240111,145500,587493810,2025,2025,2030,2025,508
|
|
20240111,145400,586465080,2025,2025,2025,2025,0
|
|
20240111,145300,586465080,2025,2025,2030,2025,15
|
|
20240111,145200,586434695,2025,2025,2025,2025,507
|
|
20240111,145100,585408020,2030,2030,2030,2030,26
|
|
20240111,145000,585355240,2030,2030,2030,2025,13
|
|
20240111,144900,585328860,2030,2025,2030,2025,9
|
|
20240111,144800,585310600,2030,2025,2030,2025,5
|
|
20240111,144700,585300455,2030,2030,2030,2025,1556
|
|
20240111,144600,582141785,2025,2025,2030,2025,604
|
|
20240111,144500,580918675,2025,2025,2025,2025,0
|
|
20240111,144400,580918675,2025,2025,2025,2025,2
|
|
20240111,144300,580914625,2025,2025,2025,2025,2194
|
|
20240111,144200,576471775,2025,2025,2025,2025,2
|
|
20240111,144100,576467725,2025,2030,2030,2025,42
|
|
20240111,144000,576382475,2025,2025,2025,2025,0
|
|
20240111,143900,576382475,2025,2025,2025,2025,1640
|
|
20240111,143800,573061475,2025,2025,2025,2025,2
|
|
20240111,143700,573057425,2030,2030,2030,2030,500
|
|
20240111,143600,572042425,2030,2025,2030,2025,317
|
|
20240111,143500,571398925,2030,2025,2030,2025,112
|
|
20240111,143400,571171575,2030,2030,2030,2030,0
|
|
20240111,143300,571171575,2030,2030,2030,2030,1809
|
|
20240111,143200,567499305,2030,2030,2030,2030,2
|
|
20240111,143100,567495245,2035,2030,2035,2030,24
|
|
20240111,143000,567446505,2030,2030,2030,2030,2
|
|
20240111,142900,567442445,2030,2035,2035,2030,3658
|
|
20240111,142800,560016185,2035,2030,2035,2030,925
|
|
20240111,142700,558133955,2030,2030,2030,2030,2
|
|
20240111,142600,558129895,2030,2030,2030,2030,2
|
|
20240111,142500,558125835,2030,2030,2030,2030,29
|
|
20240111,142400,558066965,2030,2030,2030,2030,7
|
|
20240111,142300,558052755,2030,2030,2035,2030,53
|
|
20240111,142200,557944915,2035,2035,2035,2035,50
|
|
20240111,142100,557843165,2030,2030,2030,2030,3
|
|
20240111,142000,557837075,2035,2035,2035,2035,51
|
|
20240111,141900,557733290,2030,2040,2040,2030,245
|
|
20240111,141800,557234715,2040,2040,2040,2035,15
|
|
20240111,141700,557204125,2040,2040,2040,2040,5
|
|
20240111,141600,557193925,2035,2040,2040,2035,4
|
|
20240111,141500,557185780,2040,2035,2040,2035,1475
|
|
20240111,141400,554184115,2030,2030,2030,2030,0
|
|
20240111,141300,554184115,2030,2030,2030,2030,2
|
|
20240111,141200,554180055,2030,2035,2035,2030,4002
|
|
20240111,141100,546035995,2035,2035,2035,2035,24
|
|
20240111,141000,545987155,2035,2035,2035,2030,56
|
|
20240111,140900,545873205,2035,2030,2035,2030,8
|
|
20240111,140800,545856935,2030,2030,2030,2030,58
|
|
20240111,140700,545739195,2030,2035,2035,2030,145
|
|
20240111,140600,545444130,2035,2035,2035,2030,84
|
|
20240111,140500,545273205,2035,2035,2035,2035,2
|
|
20240111,140400,545269135,2030,2030,2030,2030,2
|
|
20240111,140300,545265075,2030,2030,2030,2030,2
|
|
20240111,140200,545261015,2030,2030,2030,2030,101
|
|
20240111,140100,545055985,2030,2025,2030,2025,494
|
|
20240111,140000,544053175,2025,2025,2025,2025,2
|
|
20240111,135900,544049125,2030,2030,2030,2030,2000
|
|
20240111,135800,539989125,2025,2025,2025,2025,2
|
|
20240111,135700,539985075,2030,2030,2030,2030,35
|
|
20240111,135600,539914025,2025,2025,2025,2025,452
|
|
20240111,135500,538998725,2025,2025,2025,2025,2
|
|
20240111,135400,538994675,2025,2025,2025,2025,497
|
|
20240111,135300,537988250,2025,2030,2030,2025,19
|
|
20240111,135200,537949690,2025,2030,2030,2025,865
|
|
20240111,135100,536197405,2025,2025,2025,2025,1
|
|
20240111,135000,536195380,2020,2025,2030,2020,18
|
|
20240111,134900,536158870,2025,2025,2025,2025,2
|
|
20240111,134800,536154820,2030,2025,2030,2025,18
|
|
20240111,134700,536118355,2025,2025,2030,2025,135
|
|
20240111,134600,535844970,2020,2020,2020,2020,2
|
|
20240111,134500,535840930,2025,2025,2025,2025,25
|
|
20240111,134400,535790305,2020,2020,2020,2020,7
|
|
20240111,134300,535776165,2020,2020,2020,2020,9
|
|
20240111,134200,535757985,2020,2025,2025,2020,1034
|
|
20240111,134100,533669265,2020,2020,2020,2020,51
|
|
20240111,134000,533566245,2025,2020,2025,2020,2015
|
|
20240111,133900,529485945,2020,2020,2020,2020,5
|
|
20240111,133800,529475845,2030,2020,2030,2020,4
|
|
20240111,133700,529467745,2030,2030,2030,2030,3
|
|
20240111,133600,529461655,2020,2030,2030,2020,8
|
|
20240111,133500,529445435,2030,2025,2030,2020,509
|
|
20240111,133400,528414685,2025,2030,2030,2025,42
|
|
20240111,133300,528329625,2020,2020,2020,2020,2
|
|
20240111,133200,528325585,2030,2020,2030,2020,10
|
|
20240111,133100,528305305,2020,2020,2020,2020,0
|
|
20240111,133000,528305305,2020,2025,2025,2020,1108
|
|
20240111,132900,526067115,2030,2025,2030,2020,178
|
|
20240111,132800,525706405,2025,2025,2025,2025,6
|
|
20240111,132700,525694255,2020,2025,2025,2020,1010
|
|
20240111,132600,523649020,2025,2020,2025,2020,1002
|
|
20240111,132500,521619980,2020,2020,2020,2020,0
|
|
20240111,132400,521619980,2020,2025,2030,2020,1153
|
|
20240111,132300,519284415,2020,2020,2020,2020,2
|
|
20240111,132200,519280375,2025,2025,2025,2025,967
|
|
20240111,132100,517322200,2025,2025,2025,2025,2
|
|
20240111,132000,517318150,2025,2025,2025,2025,2
|
|
20240111,131900,517314100,2025,2025,2025,2025,0
|
|
20240111,131800,517314100,2025,2025,2025,2025,2
|
|
20240111,131700,517310050,2025,2025,2025,2025,2
|
|
20240111,131600,517306000,2025,2025,2025,2025,0
|
|
20240111,131500,517306000,2025,2025,2025,2025,844
|
|
20240111,131400,515596900,2025,2025,2025,2025,0
|
|
20240111,131300,515596900,2025,2025,2025,2025,2
|
|
20240111,131200,515592850,2025,2025,2025,2025,2
|
|
20240111,131100,515588800,2025,2025,2025,2025,0
|
|
20240111,131000,515588800,2025,2025,2025,2025,227
|
|
20240111,130900,515129125,2025,2025,2025,2025,2
|
|
20240111,130800,515125075,2030,2030,2030,2030,115
|
|
20240111,130700,514891625,2025,2025,2025,2025,2
|
|
20240111,130600,514887575,2035,2025,2035,2025,18
|
|
20240111,130500,514850970,2025,2025,2025,2025,940
|
|
20240111,130400,512947470,2025,2020,2025,2020,5002
|
|
20240111,130300,502843420,2020,2025,2035,2020,301
|
|
20240111,130200,502235330,2035,2035,2035,2035,32
|
|
20240111,130100,502170210,2025,2035,2035,2025,1705
|
|
20240111,130000,498717555,2035,2025,2035,2025,28
|
|
20240111,125900,498660595,2025,2025,2025,2025,100
|
|
20240111,125800,498458095,2025,2025,2035,2025,1999
|
|
20240111,125700,494410050,2035,2025,2035,2025,9
|
|
20240111,125600,494391755,2025,2025,2025,2025,0
|
|
20240111,125500,494391755,2025,2025,2025,2025,26
|
|
20240111,125400,494339105,2025,2025,2025,2025,2
|
|
20240111,125300,494335055,2025,2030,2030,2025,99
|
|
20240111,125200,494134205,2030,2030,2030,2030,2
|
|
20240111,125100,494130145,2030,2030,2030,2025,2419
|
|
20240111,125000,489219580,2025,2035,2035,2025,8
|
|
20240111,124900,489203320,2035,2030,2035,2030,1083
|
|
20240111,124800,487004745,2035,2030,2035,2030,951
|
|
20240111,124700,485074205,2025,2035,2035,2025,11
|
|
20240111,124600,485051870,2025,2030,2035,2025,243
|
|
20240111,124500,484558585,2035,2035,2035,2035,6
|
|
20240111,124400,484546375,2030,2035,2035,2030,30
|
|
20240111,124300,484485335,2030,2035,2035,2030,6
|
|
20240111,124200,484473135,2035,2035,2035,2035,6
|
|
20240111,124100,484460925,2030,2030,2030,2030,2
|
|
20240111,124000,484456865,2030,2030,2030,2030,2
|
|
20240111,123900,484452805,2035,2035,2035,2035,2
|
|
20240111,123800,484448735,2030,2030,2030,2030,2
|
|
20240111,123700,484444675,2035,2030,2035,2030,41
|
|
20240111,123600,484361250,2035,2035,2035,2035,1
|
|
20240111,123500,484359215,2030,2030,2030,2030,2
|
|
20240111,123400,484355155,2030,2030,2030,2030,2
|
|
20240111,123300,484351095,2030,2030,2030,2030,1648
|
|
20240111,123200,481005655,2035,2030,2035,2030,4
|
|
20240111,123100,480997525,2035,2030,2035,2030,1064
|
|
20240111,123000,478832295,2030,2030,2030,2030,10
|
|
20240111,122900,478811995,2030,2030,2030,2030,2
|
|
20240111,122800,478807935,2030,2030,2030,2030,0
|
|
20240111,122700,478807935,2030,2035,2035,2030,4
|
|
20240111,122600,478799805,2040,2035,2040,2035,4
|
|
20240111,122500,478791655,2040,2040,2040,2040,2
|
|
20240111,122400,478787575,2030,2040,2040,2030,123
|
|
20240111,122300,478536675,2030,2030,2030,2030,2
|
|
20240111,122200,478532615,2030,2035,2035,2030,1834
|
|
20240111,122100,474809095,2040,2040,2040,2035,44
|
|
20240111,122000,474719345,2040,2040,2040,2030,5004
|
|
20240111,121900,464511205,2040,2035,2040,2030,20
|
|
20240111,121800,464470585,2040,2040,2040,2030,6
|
|
20240111,121700,464458365,2040,2030,2040,2030,506
|
|
20240111,121600,463426145,2030,2030,2030,2030,0
|
|
20240111,121500,463426145,2030,2030,2030,2030,2
|
|
20240111,121400,463422085,2030,2035,2035,2030,51
|
|
20240111,121300,463318350,2035,2040,2040,2035,87
|
|
20240111,121200,463141295,2035,2035,2035,2035,2
|
|
20240111,121100,463137225,2040,2035,2040,2035,9
|
|
20240111,121000,463118875,2040,2040,2040,2040,7
|
|
20240111,120900,463104595,2040,2035,2040,2035,75
|
|
20240111,120800,462951960,2035,2040,2040,2035,10
|
|
20240111,120700,462931575,2035,2035,2035,2035,2
|
|
20240111,120600,462927505,2040,2040,2040,2035,4
|
|
20240111,120500,462919355,2030,2040,2040,2030,36
|
|
20240111,120400,462846265,2030,2030,2030,2030,2
|
|
20240111,120300,462842205,2040,2030,2040,2030,2764
|
|
20240111,120200,457231275,2030,2030,2030,2030,0
|
|
20240111,120100,457231275,2030,2040,2040,2030,4003
|
|
20240111,120000,449065175,2040,2035,2040,2030,8
|
|
20240111,115900,449048920,2030,2035,2040,2030,14
|
|
20240111,115800,449020470,2030,2030,2030,2030,202
|
|
20240111,115700,448610410,2030,2035,2035,2030,603
|
|
20240111,115600,447383315,2035,2035,2035,2035,4
|
|
20240111,115500,447375175,2040,2035,2040,2035,267
|
|
20240111,115400,446830505,2035,2030,2035,2030,10
|
|
20240111,115300,446810195,2040,2035,2040,2035,14
|
|
20240111,115200,446781640,2030,2030,2030,2030,8
|
|
20240111,115100,446765400,2030,2030,2030,2030,8
|
|
20240111,115000,446749160,2030,2030,2030,2030,0
|
|
20240111,114900,446749160,2030,2040,2040,2030,7
|
|
20240111,114800,446734920,2030,2030,2035,2030,13
|
|
20240111,114700,446708510,2030,2030,2030,2030,3
|
|
20240111,114600,446702420,2030,2030,2030,2030,7
|
|
20240111,114500,446688210,2040,2040,2040,2040,23
|
|
20240111,114400,446641290,2030,2035,2035,2030,1873
|
|
20240111,114300,442829745,2035,2035,2035,2035,8
|
|
20240111,114200,442813465,2035,2035,2035,2035,647
|
|
20240111,114100,441496820,2035,2040,2040,2035,12
|
|
20240111,114000,441472360,2035,2040,2040,2035,17
|
|
20240111,113900,441437725,2040,2040,2040,2030,1001
|
|
20240111,113800,439395705,2040,2040,2040,2040,6
|
|
20240111,113700,439383465,2030,2040,2040,2030,108
|
|
20240111,113600,439163215,2030,2035,2040,2030,583
|
|
20240111,113500,437976770,2035,2035,2035,2035,0
|
|
20240111,113400,437976770,2035,2035,2035,2035,8
|
|
20240111,113300,437960490,2045,2040,2045,2040,65
|
|
20240111,113200,437827590,2035,2035,2035,2035,6
|
|
20240111,113100,437815380,2035,2040,2040,2035,6
|
|
20240111,113000,437803150,2035,2035,2035,2035,0
|
|
20240111,112900,437803150,2035,2035,2035,2035,8
|
|
20240111,112800,437786870,2035,2035,2035,2035,0
|
|
20240111,112700,437786870,2035,2035,2035,2035,0
|
|
20240111,112600,437786870,2035,2035,2035,2035,8
|
|
20240111,112500,437770590,2045,2045,2045,2045,11
|
|
20240111,112400,437748095,2045,2035,2045,2035,180
|
|
20240111,112300,437380115,2035,2040,2045,2035,6005
|
|
20240111,112200,425113790,2035,2035,2035,2035,49
|
|
20240111,112100,425014075,2030,2030,2035,2030,3557
|
|
20240111,112000,417793115,2035,2030,2035,2030,222
|
|
20240111,111900,417341775,2030,2035,2035,2030,764
|
|
20240111,111800,415787045,2030,2030,2035,2030,23
|
|
20240111,111700,415740280,2030,2035,2035,2030,8
|
|
20240111,111600,415724030,2035,2030,2035,2030,5
|
|
20240111,111500,415713870,2030,2030,2030,2030,6
|
|
20240111,111400,415701690,2030,2030,2030,2030,0
|
|
20240111,111300,415701690,2030,2030,2035,2030,12
|
|
20240111,111200,415677300,2030,2030,2030,2030,26
|
|
20240111,111100,415624520,2030,2030,2030,2030,2
|
|
20240111,111000,415620460,2030,2030,2030,2030,300
|
|
20240111,110900,415011460,2030,2030,2035,2030,37
|
|
20240111,110800,414936220,2035,2035,2035,2030,6
|
|
20240111,110700,414924025,2035,2030,2035,2030,6
|
|
20240111,110600,414911835,2030,2030,2030,2030,463
|
|
20240111,110500,413971945,2035,2030,2035,2030,12
|
|
20240111,110400,413947550,2040,2035,2040,2035,489
|
|
20240111,110300,412952400,2035,2035,2035,2035,8
|
|
20240111,110200,412936120,2040,2040,2040,2040,2
|
|
20240111,110100,412932040,2035,2035,2040,2030,32
|
|
20240111,110000,412866910,2030,2035,2035,2030,405
|
|
20240111,105900,412044750,2030,2030,2030,2030,0
|
|
20240111,105800,412044750,2030,2035,2035,2030,11
|
|
20240111,105700,412022415,2025,2035,2035,2020,216
|
|
20240111,105600,411583345,2035,2030,2035,2030,3
|
|
20240111,105500,411577245,2025,2040,2040,2025,171
|
|
20240111,105400,411230580,2020,2035,2035,2020,761
|
|
20240111,105300,409692555,2035,2035,2035,2035,729
|
|
20240111,105200,408209040,2035,2035,2035,2035,54
|
|
20240111,105100,408099150,2040,2040,2040,2040,8
|
|
20240111,105000,408082830,2035,2040,2040,2035,13
|
|
20240111,104900,408056340,2035,2040,2040,2035,45
|
|
20240111,104800,407964745,2035,2035,2040,2035,13
|
|
20240111,104700,407938240,2040,2040,2040,2030,14
|
|
20240111,104600,407909725,2030,2040,2040,2020,7290
|
|
20240111,104500,393141675,2035,2035,2040,2035,1109
|
|
20240111,104400,390879350,2035,2035,2035,2035,5
|
|
20240111,104300,390869175,2035,2040,2045,2035,497
|
|
20240111,104200,389852850,2045,2040,2045,2035,12
|
|
20240111,104100,389828390,2040,2040,2045,2040,107
|
|
20240111,104000,389609600,2040,2035,2040,2035,3
|
|
20240111,103900,389603490,2035,2045,2045,2035,996
|
|
20240111,103800,387576605,2045,2045,2045,2035,22
|
|
20240111,103700,387531695,2040,2035,2045,2035,68
|
|
20240111,103600,387393210,2035,2035,2035,2035,8
|
|
20240111,103500,387376930,2040,2040,2040,2040,3
|
|
20240111,103400,387370810,2045,2035,2045,2035,8
|
|
20240111,103300,387354490,2035,2045,2045,2035,214
|
|
20240111,103200,386917085,2040,2040,2040,2035,3104
|
|
20240111,103100,380595520,2045,2045,2045,2045,16
|
|
20240111,103000,380562800,2040,2040,2045,2040,740
|
|
20240111,102900,379053180,2040,2040,2045,2040,476
|
|
20240111,102800,378082130,2035,2035,2040,2035,207
|
|
20240111,102700,377659885,2040,2040,2040,2035,1013
|
|
20240111,102600,375593375,2040,2040,2040,2040,4
|
|
20240111,102500,375585215,2045,2040,2045,2040,16
|
|
20240111,102400,375552555,2045,2045,2045,2045,2
|
|
20240111,102300,375548465,2035,2035,2035,2035,0
|
|
20240111,102200,375548465,2035,2045,2045,2035,1133
|
|
20240111,102100,373236650,2040,2045,2045,2040,4
|
|
20240111,102000,373228475,2045,2045,2045,2045,41
|
|
20240111,101900,373144630,2040,2045,2045,2040,166
|
|
20240111,101800,372805205,2040,2040,2040,2040,4
|
|
20240111,101700,372797045,2045,2045,2045,2040,20
|
|
20240111,101600,372756180,2040,2050,2050,2040,1323
|
|
20240111,101500,370055705,2045,2045,2050,2045,1132
|
|
20240111,101400,367740755,2045,2045,2045,2045,45
|
|
20240111,101300,367648730,2050,2050,2050,2045,178
|
|
20240111,101200,367283835,2050,2045,2050,2045,3116
|
|
20240111,101100,360896285,2050,2045,2050,2045,92
|
|
20240111,101000,360707710,2045,2050,2055,2045,3065
|
|
20240111,100900,354424475,2050,2050,2050,2050,6953
|
|
20240111,100800,340170825,2045,2050,2050,2045,776
|
|
20240111,100700,338580085,2050,2045,2050,2045,208
|
|
20240111,100600,338153715,2045,2045,2045,2045,0
|
|
20240111,100500,338153715,2045,2050,2050,2045,21
|
|
20240111,100400,338110700,2050,2055,2055,2045,219
|
|
20240111,100300,337661775,2050,2050,2055,2050,2851
|
|
20240111,100200,331817220,2055,2050,2055,2050,273
|
|
20240111,100100,331257560,2050,2055,2055,2050,126
|
|
20240111,100000,330999145,2050,2055,2055,2050,1196
|
|
20240111,095900,328546020,2050,2055,2055,2050,2540
|
|
20240111,095800,323337580,2050,2050,2055,2050,280
|
|
20240111,095700,322763080,2055,2055,2055,2050,5531
|
|
20240111,095600,311404520,2055,2050,2055,2050,330
|
|
20240111,095500,310727505,2050,2050,2055,2050,1255
|
|
20240111,095400,308150395,2055,2050,2055,2045,6737
|
|
20240111,095300,294339535,2050,2045,2050,2045,3037
|
|
20240111,095200,288128860,2040,2040,2040,2040,0
|
|
20240111,095100,288128860,2040,2045,2045,2040,40
|
|
20240111,095000,288047130,2045,2045,2045,2045,5
|
|
20240111,094900,288036905,2045,2040,2045,2040,9
|
|
20240111,094800,288018535,2045,2045,2045,2045,4
|
|
20240111,094700,288010355,2040,2040,2045,2040,506
|
|
20240111,094600,286978105,2040,2040,2045,2040,12
|
|
20240111,094500,286953615,2045,2040,2045,2040,277
|
|
20240111,094400,286388400,2045,2040,2045,2040,1603
|
|
20240111,094300,283115280,2040,2045,2045,2040,839
|
|
20240111,094200,281399670,2050,2050,2055,2050,541
|
|
20240111,094100,280290610,2050,2045,2055,2045,25399
|
|
20240111,094000,228237335,2045,2035,2045,2035,16572
|
|
20240111,093900,194415050,2025,2040,2040,2025,17110
|
|
20240111,093800,159665235,2035,2040,2040,2035,45
|
|
20240111,093700,159573500,2040,2040,2040,2040,413
|
|
20240111,093600,158730980,2035,2035,2035,2035,2
|
|
20240111,093500,158726910,2035,2035,2040,2035,39
|
|
20240111,093400,158647535,2040,2040,2040,2040,245
|
|
20240111,093300,158147735,2035,2040,2040,2035,1006
|
|
20240111,093200,156095505,2030,2040,2040,2030,671
|
|
20240111,093100,154727590,2035,2035,2035,2030,1908
|
|
20240111,093000,150844820,2035,2035,2035,2035,2004
|
|
20240111,092900,146766680,2035,2035,2035,2035,7
|
|
20240111,092800,146752435,2035,2040,2040,2035,267
|
|
20240111,092700,146207790,2040,2045,2045,2040,301
|
|
20240111,092600,145592925,2045,2035,2045,2030,3064
|
|
20240111,092500,139350420,2035,2035,2035,2035,10
|
|
20240111,092400,139330070,2035,2030,2035,2030,1212
|
|
20240111,092300,136863705,2030,2030,2030,2030,7
|
|
20240111,092200,136849495,2035,2035,2035,2035,283
|
|
20240111,092100,136273590,2035,2030,2035,2030,409
|
|
20240111,092000,135442070,2035,2035,2035,2035,2538
|
|
20240111,091900,130277240,2040,2040,2040,2040,298
|
|
20240111,091800,129669320,2040,2040,2045,2040,1036
|
|
20240111,091700,127553380,2040,2040,2045,2040,974
|
|
20240111,091600,125566410,2040,2030,2040,2030,6301
|
|
20240111,091500,112727900,2030,2025,2030,2020,4678
|
|
20240111,091400,103270105,2025,2025,2025,2025,1050
|
|
20240111,091300,101143855,2025,2030,2030,2025,2246
|
|
20240111,091200,96592890,2030,2030,2030,2030,5
|
|
20240111,091100,96582740,2030,2030,2030,2030,101
|
|
20240111,091000,96377710,2030,2025,2030,2025,1107
|
|
20240111,090900,94130525,2025,2025,2025,2025,0
|
|
20240111,090800,94130525,2025,2025,2025,2025,6
|
|
20240111,090700,94118375,2025,2030,2040,2025,4986
|
|
20240111,090600,83991680,2030,2030,2030,2030,832
|
|
20240111,090500,82302720,2030,2040,2045,2030,3089
|
|
20240111,090400,76012215,2050,2045,2050,2035,5929
|
|
20240111,090300,63873015,2050,2030,2050,2030,7546
|
|
20240111,090200,48424025,2030,2030,2030,2030,2351
|
|
20240111,090100,43651495,2030,2050,2050,2030,949
|
|
20240111,090000,41723795,2030,2040,2050,2025,20441
|