599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,185500,3748869660,2055,2055,2055,2055,0
|
|
20231213,185400,3748869660,2055,2055,2055,2055,0
|
|
20231213,185300,3748869660,2055,2055,2055,2055,0
|
|
20231213,185200,3748869660,2055,2055,2055,2055,0
|
|
20231213,185100,3748869660,2055,2055,2055,2055,0
|
|
20231213,185000,3748869660,2055,2055,2055,2055,0
|
|
20231213,184900,3748869660,2055,2055,2055,2055,0
|
|
20231213,184800,3748869660,2055,2055,2055,2055,0
|
|
20231213,184700,3748869660,2055,2055,2055,2055,0
|
|
20231213,184600,3748869660,2055,2055,2055,2055,0
|
|
20231213,184500,3748869660,2055,2055,2055,2055,0
|
|
20231213,184400,3748869660,2055,2055,2055,2055,0
|
|
20231213,184300,3748869660,2055,2055,2055,2055,0
|
|
20231213,184200,3748869660,2055,2055,2055,2055,0
|
|
20231213,184100,3748869660,2055,2055,2055,2055,0
|
|
20231213,184000,3748869660,2055,2055,2055,2055,0
|
|
20231213,183900,3748869660,2055,2055,2055,2055,0
|
|
20231213,183800,3748869660,2055,2055,2055,2055,0
|
|
20231213,183700,3748869660,2055,2055,2055,2055,0
|
|
20231213,183600,3748869660,2055,2055,2055,2055,0
|
|
20231213,183500,3748869660,2055,2055,2055,2055,0
|
|
20231213,183400,3748869660,2055,2055,2055,2055,0
|
|
20231213,183300,3748869660,2055,2055,2055,2055,0
|
|
20231213,183200,3748869660,2055,2055,2055,2055,0
|
|
20231213,183100,3748869660,2055,2055,2055,2055,0
|
|
20231213,183000,3748869660,2055,2055,2055,2055,0
|
|
20231213,182900,3748869660,2055,2055,2055,2055,0
|
|
20231213,182800,3748869660,2055,2055,2055,2055,0
|
|
20231213,182700,3748869660,2055,2055,2055,2055,0
|
|
20231213,182600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,182500,3748869660,2055,2055,2055,2055,0
|
|
20231213,182400,3748869660,2055,2055,2055,2055,0
|
|
20231213,182300,3748869660,2055,2055,2055,2055,0
|
|
20231213,182200,3748869660,2055,2055,2055,2055,0
|
|
20231213,182100,3748869660,2055,2055,2055,2055,0
|
|
20231213,182000,3748869660,2055,2055,2055,2055,0
|
|
20231213,181900,3748869660,2055,2055,2055,2055,0
|
|
20231213,181800,3748869660,2055,2055,2055,2055,0
|
|
20231213,181700,3748869660,2055,2055,2055,2055,0
|
|
20231213,181600,3748869660,2055,2055,2055,2055,0
|
|
20231213,181500,3748869660,2055,2055,2055,2055,0
|
|
20231213,181400,3748869660,2055,2055,2055,2055,0
|
|
20231213,181300,3748869660,2055,2055,2055,2055,0
|
|
20231213,181200,3748869660,2055,2055,2055,2055,0
|
|
20231213,181100,3748869660,2055,2055,2055,2055,0
|
|
20231213,181000,3748869660,2055,2055,2055,2055,0
|
|
20231213,180900,3748869660,2055,2055,2055,2055,0
|
|
20231213,180800,3748869660,2055,2055,2055,2055,0
|
|
20231213,180700,3748869660,2055,2055,2055,2055,0
|
|
20231213,180600,3748869660,2055,2055,2055,2055,0
|
|
20231213,180500,3748869660,2055,2055,2055,2055,0
|
|
20231213,180400,3748869660,2055,2055,2055,2055,0
|
|
20231213,180300,3748869660,2055,2055,2055,2055,0
|
|
20231213,180200,3748869660,2055,2055,2055,2055,0
|
|
20231213,180100,3748869660,2055,2055,2055,2055,0
|
|
20231213,180000,3748869660,2055,2055,2055,2055,0
|
|
20231213,175900,3748869660,2055,2055,2055,2055,0
|
|
20231213,175800,3748869660,2055,2055,2055,2055,0
|
|
20231213,175700,3748869660,2055,2055,2055,2055,0
|
|
20231213,175600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,175500,3748869660,2055,2055,2055,2055,0
|
|
20231213,175400,3748869660,2055,2055,2055,2055,0
|
|
20231213,175300,3748869660,2055,2055,2055,2055,0
|
|
20231213,175200,3748869660,2055,2055,2055,2055,0
|
|
20231213,175100,3748869660,2055,2055,2055,2055,0
|
|
20231213,175000,3748869660,2055,2055,2055,2055,0
|
|
20231213,174900,3748869660,2055,2055,2055,2055,0
|
|
20231213,174800,3748869660,2055,2055,2055,2055,0
|
|
20231213,174700,3748869660,2055,2055,2055,2055,0
|
|
20231213,174600,3748869660,2055,2055,2055,2055,0
|
|
20231213,174500,3748869660,2055,2055,2055,2055,0
|
|
20231213,174400,3748869660,2055,2055,2055,2055,0
|
|
20231213,174300,3748869660,2055,2055,2055,2055,0
|
|
20231213,174200,3748869660,2055,2055,2055,2055,0
|
|
20231213,174100,3748869660,2055,2055,2055,2055,0
|
|
20231213,174000,3748869660,2055,2055,2055,2055,0
|
|
20231213,173900,3748869660,2055,2055,2055,2055,0
|
|
20231213,173800,3748869660,2055,2055,2055,2055,0
|
|
20231213,173700,3748869660,2055,2055,2055,2055,0
|
|
20231213,173600,3748869660,2055,2055,2055,2055,0
|
|
20231213,173500,3748869660,2055,2055,2055,2055,0
|
|
20231213,173400,3748869660,2055,2055,2055,2055,0
|
|
20231213,173300,3748869660,2055,2055,2055,2055,0
|
|
20231213,173200,3748869660,2055,2055,2055,2055,0
|
|
20231213,173100,3748869660,2055,2055,2055,2055,0
|
|
20231213,173000,3748869660,2055,2055,2055,2055,0
|
|
20231213,172900,3748869660,2055,2055,2055,2055,0
|
|
20231213,172800,3748869660,2055,2055,2055,2055,0
|
|
20231213,172700,3748869660,2055,2055,2055,2055,0
|
|
20231213,172600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,172500,3748869660,2055,2055,2055,2055,0
|
|
20231213,172400,3748869660,2055,2055,2055,2055,0
|
|
20231213,172300,3748869660,2055,2055,2055,2055,0
|
|
20231213,172200,3748869660,2055,2055,2055,2055,0
|
|
20231213,172100,3748869660,2055,2055,2055,2055,0
|
|
20231213,172000,3748869660,2055,2055,2055,2055,0
|
|
20231213,171900,3748869660,2055,2055,2055,2055,0
|
|
20231213,171800,3748869660,2055,2055,2055,2055,0
|
|
20231213,171700,3748869660,2055,2055,2055,2055,0
|
|
20231213,171600,3748869660,2055,2055,2055,2055,0
|
|
20231213,171500,3748869660,2055,2055,2055,2055,0
|
|
20231213,171400,3748869660,2055,2055,2055,2055,0
|
|
20231213,171300,3748869660,2055,2055,2055,2055,0
|
|
20231213,171200,3748869660,2055,2055,2055,2055,0
|
|
20231213,171100,3748869660,2055,2055,2055,2055,0
|
|
20231213,171000,3748869660,2055,2055,2055,2055,0
|
|
20231213,170900,3748869660,2055,2055,2055,2055,0
|
|
20231213,170800,3748869660,2055,2055,2055,2055,0
|
|
20231213,170700,3748869660,2055,2055,2055,2055,0
|
|
20231213,170600,3748869660,2055,2055,2055,2055,0
|
|
20231213,170500,3748869660,2055,2055,2055,2055,0
|
|
20231213,170400,3748869660,2055,2055,2055,2055,0
|
|
20231213,170300,3748869660,2055,2055,2055,2055,0
|
|
20231213,170200,3748869660,2055,2055,2055,2055,0
|
|
20231213,170100,3748869660,2055,2055,2055,2055,0
|
|
20231213,170000,3748869660,2055,2055,2055,2055,0
|
|
20231213,165900,3748869660,2055,2055,2055,2055,0
|
|
20231213,165800,3748869660,2055,2055,2055,2055,0
|
|
20231213,165700,3748869660,2055,2055,2055,2055,0
|
|
20231213,165600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,165500,3748869660,2055,2055,2055,2055,0
|
|
20231213,165400,3748869660,2055,2055,2055,2055,0
|
|
20231213,165300,3748869660,2055,2055,2055,2055,0
|
|
20231213,165200,3748869660,2055,2055,2055,2055,0
|
|
20231213,165100,3748869660,2055,2055,2055,2055,0
|
|
20231213,165000,3748869660,2055,2055,2055,2055,0
|
|
20231213,164900,3748869660,2055,2055,2055,2055,0
|
|
20231213,164800,3748869660,2055,2055,2055,2055,0
|
|
20231213,164700,3748869660,2055,2055,2055,2055,0
|
|
20231213,164600,3748869660,2055,2055,2055,2055,0
|
|
20231213,164500,3748869660,2055,2055,2055,2055,0
|
|
20231213,164400,3748869660,2055,2055,2055,2055,0
|
|
20231213,164300,3748869660,2055,2055,2055,2055,0
|
|
20231213,164200,3748869660,2055,2055,2055,2055,0
|
|
20231213,164100,3748869660,2055,2055,2055,2055,0
|
|
20231213,164000,3748869660,2055,2055,2055,2055,0
|
|
20231213,163900,3748869660,2055,2055,2055,2055,0
|
|
20231213,163800,3748869660,2055,2055,2055,2055,0
|
|
20231213,163700,3748869660,2055,2055,2055,2055,0
|
|
20231213,163600,3748869660,2055,2055,2055,2055,0
|
|
20231213,163500,3748869660,2055,2055,2055,2055,0
|
|
20231213,163400,3748869660,2055,2055,2055,2055,0
|
|
20231213,163300,3748869660,2055,2055,2055,2055,0
|
|
20231213,163200,3748869660,2055,2055,2055,2055,0
|
|
20231213,163100,3748869660,2055,2055,2055,2055,0
|
|
20231213,163000,3748869660,2055,2055,2055,2055,0
|
|
20231213,162900,3748869660,2055,2055,2055,2055,0
|
|
20231213,162800,3748869660,2055,2055,2055,2055,0
|
|
20231213,162700,3748869660,2055,2055,2055,2055,0
|
|
20231213,162600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,162500,3748869660,2055,2055,2055,2055,0
|
|
20231213,162400,3748869660,2055,2055,2055,2055,0
|
|
20231213,162300,3748869660,2055,2055,2055,2055,0
|
|
20231213,162200,3748869660,2055,2055,2055,2055,0
|
|
20231213,162100,3748869660,2055,2055,2055,2055,0
|
|
20231213,162000,3748869660,2055,2055,2055,2055,0
|
|
20231213,161900,3748869660,2055,2055,2055,2055,0
|
|
20231213,161800,3748869660,2055,2055,2055,2055,0
|
|
20231213,161700,3748869660,2055,2055,2055,2055,0
|
|
20231213,161600,3748869660,2055,2055,2055,2055,0
|
|
20231213,161500,3748869660,2055,2055,2055,2055,0
|
|
20231213,161400,3748869660,2055,2055,2055,2055,0
|
|
20231213,161300,3748869660,2055,2055,2055,2055,0
|
|
20231213,161200,3748869660,2055,2055,2055,2055,0
|
|
20231213,161100,3748869660,2055,2055,2055,2055,0
|
|
20231213,161000,3748869660,2055,2055,2055,2055,0
|
|
20231213,160900,3748869660,2055,2055,2055,2055,0
|
|
20231213,160800,3748869660,2055,2055,2055,2055,0
|
|
20231213,160700,3748869660,2055,2055,2055,2055,0
|
|
20231213,160600,3748869660,2055,2055,2055,2055,0
|
|
20231213,160500,3748869660,2055,2055,2055,2055,0
|
|
20231213,160400,3748869660,2055,2055,2055,2055,0
|
|
20231213,160300,3748869660,2055,2055,2055,2055,0
|
|
20231213,160200,3748869660,2055,2055,2055,2055,0
|
|
20231213,160100,3748869660,2055,2055,2055,2055,0
|
|
20231213,160000,3748869660,2055,2055,2055,2055,0
|
|
20231213,155900,3748869660,2055,2055,2055,2055,0
|
|
20231213,155800,3748869660,2055,2055,2055,2055,0
|
|
20231213,155700,3748869660,2055,2055,2055,2055,0
|
|
20231213,155600,3748869660,2055,2055,2055,2055,42585
|
|
20231213,155500,3748869660,2055,2055,2055,2055,0
|
|
20231213,155400,3748869660,2055,2055,2055,2055,0
|
|
20231213,155300,3748869660,2055,2055,2055,2055,0
|
|
20231213,155200,3748869660,2055,2055,2055,2055,0
|
|
20231213,155100,3748869660,2055,2055,2055,2055,0
|
|
20231213,155000,3748869660,2055,2055,2055,2055,0
|
|
20231213,154900,3748869660,2055,2055,2055,2055,0
|
|
20231213,154800,3748869660,2055,2055,2055,2055,0
|
|
20231213,154700,3748869660,2055,2055,2055,2055,0
|
|
20231213,154600,3748869660,2055,2055,2055,2055,0
|
|
20231213,154500,3748869660,2055,2055,2055,2055,0
|
|
20231213,154400,3748869660,2055,2055,2055,2055,0
|
|
20231213,154300,3748869660,2055,2055,2055,2055,0
|
|
20231213,154200,3748869660,2055,2055,2055,2055,0
|
|
20231213,154100,3748869660,2055,2055,2055,2055,0
|
|
20231213,154000,3748869660,2055,2055,2055,2055,0
|
|
20231213,153900,3748869660,2055,2055,2055,2055,0
|
|
20231213,153800,3748869660,2055,2055,2055,2055,0
|
|
20231213,153700,3748869660,2055,2055,2055,2055,0
|
|
20231213,153600,3748869660,2055,2055,2055,2055,0
|
|
20231213,153500,3748869660,2055,2055,2055,2055,0
|
|
20231213,153400,3748869660,2055,2055,2055,2055,0
|
|
20231213,153300,3748869660,2055,2055,2055,2055,0
|
|
20231213,153200,3748869660,2055,2055,2055,2055,0
|
|
20231213,153100,3748869660,2055,2055,2055,2055,0
|
|
20231213,153000,3748869660,2055,2055,2055,2055,42585
|
|
20231213,152900,3661357485,2055,2055,2055,2055,0
|
|
20231213,152800,3661357485,2055,2055,2055,2055,0
|
|
20231213,152700,3661357485,2055,2055,2055,2055,0
|
|
20231213,152600,3661357485,2055,2055,2055,2055,0
|
|
20231213,152500,3661357485,2055,2055,2055,2055,0
|
|
20231213,152400,3661357485,2055,2055,2055,2055,0
|
|
20231213,152300,3661357485,2055,2055,2055,2055,0
|
|
20231213,152200,3661357485,2055,2055,2055,2055,0
|
|
20231213,152100,3661357485,2055,2055,2055,2055,0
|
|
20231213,152000,3661357485,2055,2055,2055,2055,0
|
|
20231213,151900,3661357485,2055,2055,2055,2050,8721
|
|
20231213,151800,3643461550,2055,2055,2055,2050,5427
|
|
20231213,151700,3632311995,2050,2055,2055,2050,3104
|
|
20231213,151600,3625945530,2050,2050,2055,2050,2966
|
|
20231213,151500,3619864120,2050,2055,2055,2050,3089
|
|
20231213,151400,3613524940,2050,2050,2055,2050,1644
|
|
20231213,151300,3610153695,2055,2050,2055,2050,10615
|
|
20231213,151200,3588362920,2050,2055,2055,2050,2871
|
|
20231213,151100,3582469880,2050,2050,2055,2050,1713
|
|
20231213,151000,3578957805,2050,2055,2055,2050,613
|
|
20231213,150900,3577699540,2050,2055,2055,2050,1782
|
|
20231213,150800,3574040680,2055,2055,2055,2050,1380
|
|
20231213,150700,3571210050,2055,2055,2055,2050,1439
|
|
20231213,150600,3568255405,2050,2050,2055,2050,4015
|
|
20231213,150500,3560008630,2055,2055,2055,2050,1454
|
|
20231213,150400,3557026135,2055,2055,2055,2050,1914
|
|
20231213,150300,3553096265,2055,2055,2055,2050,2586
|
|
20231213,150200,3547785640,2050,2050,2055,2050,1167
|
|
20231213,150100,3545390920,2055,2050,2055,2050,1576
|
|
20231213,150000,3542159105,2050,2055,2055,2050,822
|
|
20231213,145900,3540470420,2050,2055,2055,2050,2637
|
|
20231213,145800,3535062935,2050,2050,2050,2050,1851
|
|
20231213,145700,3531268385,2055,2060,2060,2055,4952
|
|
20231213,145600,3521091600,2060,2055,2060,2055,2409
|
|
20231213,145500,3516140250,2055,2050,2060,2045,17559
|
|
20231213,145400,3480096070,2050,2050,2055,2050,12371
|
|
20231213,145300,3454681905,2050,2050,2050,2050,7908
|
|
20231213,145200,3438470505,2045,2050,2050,2045,12425
|
|
20231213,145100,3413049605,2050,2045,2050,2045,1017
|
|
20231213,145000,3410964845,2050,2055,2055,2050,5516
|
|
20231213,144900,3399657035,2055,2055,2055,2050,951
|
|
20231213,144800,3397703930,2055,2050,2055,2050,5558
|
|
20231213,144700,3386287445,2055,2055,2055,2050,2346
|
|
20231213,144600,3381476415,2055,2050,2055,2050,3605
|
|
20231213,144500,3374080780,2050,2050,2050,2050,1811
|
|
20231213,144400,3370368230,2050,2050,2050,2050,6600
|
|
20231213,144300,3356838230,2050,2050,2050,2050,257
|
|
20231213,144200,3356311380,2050,2050,2050,2050,390
|
|
20231213,144100,3355511880,2050,2055,2055,2050,6554
|
|
20231213,144000,3342059410,2055,2055,2055,2050,2927
|
|
20231213,143900,3336047925,2055,2055,2055,2055,704
|
|
20231213,143800,3334601205,2050,2055,2055,2050,740
|
|
20231213,143700,3333083505,2055,2055,2055,2050,3100
|
|
20231213,143600,3326726785,2055,2055,2055,2050,664
|
|
20231213,143500,3325363110,2050,2055,2055,2050,371
|
|
20231213,143400,3324601585,2055,2055,2055,2050,414
|
|
20231213,143300,3323751010,2050,2055,2055,2050,495
|
|
20231213,143200,3322734175,2055,2055,2055,2050,397
|
|
20231213,143100,3321918345,2050,2055,2055,2050,5956
|
|
20231213,143000,3309707335,2050,2055,2055,2050,2787
|
|
20231213,142900,3303984690,2055,2050,2055,2050,2010
|
|
20231213,142800,3299862440,2055,2050,2055,2050,5557
|
|
20231213,142700,3288469590,2050,2055,2055,2050,3852
|
|
20231213,142600,3280570210,2050,2050,2055,2050,5260
|
|
20231213,142500,3269784210,2055,2055,2055,2050,402
|
|
20231213,142400,3268958105,2055,2050,2055,2050,4498
|
|
20231213,142300,3259728580,2055,2060,2060,2050,1865
|
|
20231213,142200,3255894440,2060,2055,2060,2050,2139
|
|
20231213,142100,3251498155,2055,2055,2055,2050,1715
|
|
20231213,142000,3247978300,2055,2055,2060,2050,25375
|
|
20231213,141900,3195832175,2055,2055,2055,2055,1693
|
|
20231213,141800,3192353060,2050,2055,2055,2050,489
|
|
20231213,141700,3191349110,2055,2055,2055,2050,2914
|
|
20231213,141600,3185374320,2055,2055,2055,2050,815
|
|
20231213,141500,3183700995,2055,2055,2055,2055,530
|
|
20231213,141400,3182611845,2055,2055,2055,2055,625
|
|
20231213,141300,3181327470,2055,2050,2055,2050,2311
|
|
20231213,141200,3176578370,2050,2055,2055,2050,4815
|
|
20231213,141100,3166689470,2055,2055,2055,2055,461
|
|
20231213,141000,3165742115,2055,2055,2055,2050,1012
|
|
20231213,140900,3163666285,2055,2055,2055,2050,3013
|
|
20231213,140800,3157477275,2055,2055,2055,2050,5276
|
|
20231213,140700,3146646615,2055,2055,2060,2055,5072
|
|
20231213,140600,3136222710,2060,2060,2060,2055,670
|
|
20231213,140500,3134842940,2060,2055,2060,2055,835
|
|
20231213,140400,3133126420,2055,2060,2060,2055,3973
|
|
20231213,140300,3124960005,2060,2060,2060,2055,573
|
|
20231213,140200,3123780165,2055,2055,2060,2055,3621
|
|
20231213,140100,3116330530,2055,2055,2060,2055,3232
|
|
20231213,140000,3109686850,2055,2055,2055,2055,10417
|
|
20231213,135900,3088279915,2055,2055,2055,2050,4010
|
|
20231213,135800,3080058330,2055,2055,2055,2055,1982
|
|
20231213,135700,3075985320,2055,2055,2055,2050,5401
|
|
20231213,135600,3064891765,2055,2055,2055,2055,772
|
|
20231213,135500,3063305305,2055,2050,2055,2050,102
|
|
20231213,135400,3063095950,2055,2055,2055,2050,664
|
|
20231213,135300,3061732195,2050,2055,2055,2050,525
|
|
20231213,135200,3060655920,2050,2055,2055,2050,147
|
|
20231213,135100,3060354545,2050,2055,2055,2050,705
|
|
20231213,135000,3058906795,2055,2055,2055,2055,706
|
|
20231213,134900,3057455965,2050,2050,2055,2050,2373
|
|
20231213,134800,3052591270,2050,2050,2055,2050,655
|
|
20231213,134700,3051248495,2050,2050,2050,2050,1147
|
|
20231213,134600,3048897145,2055,2055,2055,2055,21
|
|
20231213,134500,3048853990,2050,2055,2055,2050,1565
|
|
20231213,134400,3045645700,2055,2050,2055,2050,424
|
|
20231213,134300,3044774630,2055,2050,2055,2050,15308
|
|
20231213,134200,3013393125,2050,2050,2050,2050,25
|
|
20231213,134100,3013341875,2050,2045,2050,2045,898
|
|
20231213,134000,3011505340,2050,2040,2050,2040,5696
|
|
20231213,133900,2999858160,2045,2045,2045,2045,1546
|
|
20231213,133800,2996696590,2045,2045,2045,2045,76
|
|
20231213,133700,2996541170,2045,2045,2045,2045,84
|
|
20231213,133600,2996369390,2045,2045,2045,2040,549
|
|
20231213,133500,2995247655,2045,2040,2045,2040,80
|
|
20231213,133400,2995084355,2045,2050,2050,2040,1290
|
|
20231213,133300,2992451940,2050,2050,2050,2050,433
|
|
20231213,133200,2991564290,2050,2045,2050,2045,770
|
|
20231213,133100,2989989515,2050,2050,2050,2045,755
|
|
20231213,133000,2988444570,2050,2050,2050,2045,1078
|
|
20231213,132900,2986235535,2050,2050,2050,2045,1997
|
|
20231213,132800,2982142940,2050,2050,2050,2045,18197
|
|
20231213,132700,2944924950,2050,2045,2050,2045,10892
|
|
20231213,132600,2922649055,2045,2040,2045,2040,1152
|
|
20231213,132500,2920293865,2045,2045,2045,2040,1569
|
|
20231213,132400,2917085295,2045,2040,2045,2040,4112
|
|
20231213,132300,2908686440,2040,2045,2045,2040,882
|
|
20231213,132200,2906885345,2050,2050,2050,2045,577
|
|
20231213,132100,2905705275,2050,2050,2050,2050,575
|
|
20231213,132000,2904526525,2050,2045,2050,2045,2130
|
|
20231213,131900,2900170550,2050,2045,2050,2045,169
|
|
20231213,131800,2899824895,2045,2045,2045,2045,4059
|
|
20231213,131700,2891524240,2045,2050,2050,2045,4293
|
|
20231213,131600,2882744925,2050,2050,2050,2050,88
|
|
20231213,131500,2882564525,2050,2050,2050,2050,157
|
|
20231213,131400,2882242675,2050,2050,2050,2050,508
|
|
20231213,131300,2881201275,2050,2050,2050,2045,116
|
|
20231213,131200,2880963495,2050,2050,2050,2050,5
|
|
20231213,131100,2880953245,2045,2045,2050,2045,58
|
|
20231213,131000,2880834605,2045,2045,2050,2045,2850
|
|
20231213,130900,2875006330,2045,2045,2045,2045,700
|
|
20231213,130800,2873574830,2045,2045,2050,2045,1017
|
|
20231213,130700,2871495040,2045,2045,2050,2045,1521
|
|
20231213,130600,2868384570,2045,2050,2050,2045,8
|
|
20231213,130500,2868368185,2050,2050,2050,2050,12
|
|
20231213,130400,2868343585,2050,2045,2050,2045,286
|
|
20231213,130300,2867758665,2045,2045,2050,2045,3158
|
|
20231213,130200,2861300505,2050,2050,2050,2045,1008
|
|
20231213,130100,2859239110,2050,2050,2050,2050,37
|
|
20231213,130000,2859163260,2050,2045,2050,2045,915
|
|
20231213,125900,2857292060,2045,2050,2050,2045,682
|
|
20231213,125800,2855896590,2050,2050,2050,2050,712
|
|
20231213,125700,2854436990,2050,2050,2050,2050,955
|
|
20231213,125600,2852479240,2050,2045,2050,2045,53
|
|
20231213,125500,2852370805,2045,2050,2050,2045,620
|
|
20231213,125400,2851102610,2050,2045,2050,2045,19834
|
|
20231213,125300,2810498150,2045,2045,2045,2045,1090
|
|
20231213,125200,2808269100,2050,2050,2050,2045,2618
|
|
20231213,125100,2802909700,2050,2045,2050,2045,226
|
|
20231213,125000,2802447495,2045,2050,2050,2045,5324
|
|
20231213,124900,2791543375,2045,2050,2050,2045,6956
|
|
20231213,124800,2777313330,2045,2050,2050,2045,123
|
|
20231213,124700,2777061295,2050,2045,2050,2045,829
|
|
20231213,124600,2775363350,2050,2050,2050,2045,360
|
|
20231213,124500,2774626600,2050,2050,2050,2050,471
|
|
20231213,124400,2773661050,2050,2050,2050,2050,823
|
|
20231213,124300,2771973900,2050,2050,2050,2045,66
|
|
20231213,124200,2771838875,2045,2045,2050,2045,1131
|
|
20231213,124100,2769524455,2045,2045,2045,2040,1939
|
|
20231213,124000,2765561750,2045,2045,2045,2045,2664
|
|
20231213,123900,2760113870,2045,2045,2045,2045,3282
|
|
20231213,123800,2753402180,2045,2045,2045,2045,175
|
|
20231213,123700,2753044305,2045,2045,2045,2045,989
|
|
20231213,123600,2751021800,2045,2045,2045,2045,5376
|
|
20231213,123500,2740027880,2045,2045,2045,2045,438
|
|
20231213,123400,2739132170,2040,2040,2045,2040,468
|
|
20231213,123300,2738177255,2040,2040,2045,2040,1788
|
|
20231213,123200,2734524370,2040,2040,2040,2040,501
|
|
20231213,123100,2733502330,2045,2045,2045,2040,245
|
|
20231213,123000,2733002310,2045,2045,2045,2045,83
|
|
20231213,122900,2732832575,2045,2045,2045,2045,5235
|
|
20231213,122800,2722127000,2045,2045,2045,2045,1155
|
|
20231213,122700,2719765025,2045,2040,2045,2040,276
|
|
20231213,122600,2719201105,2045,2045,2045,2045,605
|
|
20231213,122500,2717963880,2040,2045,2045,2040,192
|
|
20231213,122400,2717571350,2040,2045,2045,2040,238
|
|
20231213,122300,2717085805,2040,2045,2045,2040,1042
|
|
20231213,122200,2714960115,2045,2045,2045,2040,1856
|
|
20231213,122100,2711173845,2045,2045,2045,2040,53
|
|
20231213,122000,2711065470,2040,2040,2045,2040,529
|
|
20231213,121900,2709986135,2040,2045,2045,2040,40
|
|
20231213,121800,2709904345,2045,2045,2045,2040,2528
|
|
20231213,121700,2704735065,2045,2040,2045,2040,2158
|
|
20231213,121600,2700332655,2040,2040,2045,2040,306
|
|
20231213,121500,2699708355,2040,2045,2045,2040,424
|
|
20231213,121400,2698843275,2045,2040,2045,2040,623
|
|
20231213,121300,2697572330,2045,2045,2045,2040,116
|
|
20231213,121200,2697335610,2045,2045,2045,2040,380
|
|
20231213,121100,2696559785,2045,2040,2045,2040,526
|
|
20231213,121000,2695485755,2045,2035,2045,2035,417
|
|
20231213,120900,2694636050,2040,2035,2045,2035,40
|
|
20231213,120800,2694554565,2035,2040,2045,2035,1510
|
|
20231213,120700,2691481020,2040,2040,2040,2040,5217
|
|
20231213,120600,2680838340,2040,2040,2040,2035,397
|
|
20231213,120500,2680029895,2040,2040,2040,2040,672
|
|
20231213,120400,2678659015,2040,2040,2040,2040,370
|
|
20231213,120300,2677904215,2040,2040,2040,2040,977
|
|
20231213,120200,2675911135,2040,2040,2040,2040,1106
|
|
20231213,120100,2673654895,2040,2040,2040,2035,727
|
|
20231213,120000,2672175325,2040,2040,2040,2040,60
|
|
20231213,115900,2672052925,2040,2040,2040,2040,252
|
|
20231213,115800,2671538845,2040,2040,2040,2035,966
|
|
20231213,115700,2669568680,2040,2040,2040,2035,169
|
|
20231213,115600,2669224670,2040,2040,2040,2040,391
|
|
20231213,115500,2668427030,2040,2040,2045,2040,7949
|
|
20231213,115400,2652210945,2040,2045,2045,2040,681
|
|
20231213,115300,2650821655,2045,2045,2045,2045,5
|
|
20231213,115200,2650811430,2040,2040,2045,2040,1342
|
|
20231213,115100,2648073675,2040,2045,2045,2040,1761
|
|
20231213,115000,2644480695,2045,2045,2045,2040,1897
|
|
20231213,114900,2640608280,2045,2040,2045,2040,10215
|
|
20231213,114800,2619769655,2045,2040,2045,2040,608
|
|
20231213,114700,2618528810,2045,2045,2045,2045,5
|
|
20231213,114600,2618518585,2040,2045,2045,2040,4337
|
|
20231213,114500,2609671080,2045,2045,2045,2045,1300
|
|
20231213,114400,2607012580,2040,2045,2045,2040,4260
|
|
20231213,114300,2598316545,2040,2045,2045,2040,1611
|
|
20231213,114200,2595022905,2045,2045,2045,2045,503
|
|
20231213,114100,2593994270,2045,2045,2045,2040,454
|
|
20231213,114000,2593067850,2040,2040,2045,2040,5359
|
|
20231213,113900,2582135465,2040,2040,2045,2040,2085
|
|
20231213,113800,2577881510,2045,2045,2045,2045,76
|
|
20231213,113700,2577726090,2045,2045,2045,2040,1027
|
|
20231213,113600,2575630875,2045,2045,2045,2040,118
|
|
20231213,113500,2575389570,2045,2040,2045,2040,206
|
|
20231213,113400,2574969305,2040,2040,2045,2040,792
|
|
20231213,113300,2573353595,2045,2045,2050,2045,8778
|
|
20231213,113200,2555402555,2045,2045,2050,2045,3223
|
|
20231213,113100,2548811495,2045,2045,2050,2045,5158
|
|
20231213,113000,2538263360,2045,2045,2050,2045,1432
|
|
20231213,112900,2535334390,2045,2045,2045,2045,1163
|
|
20231213,112800,2532956055,2045,2045,2050,2045,2184
|
|
20231213,112700,2528489625,2045,2050,2050,2045,39974
|
|
20231213,112600,2446548470,2050,2055,2055,2050,2170
|
|
20231213,112500,2442098945,2050,2055,2055,2050,540
|
|
20231213,112400,2440991920,2050,2050,2050,2050,65
|
|
20231213,112300,2440858670,2055,2055,2055,2055,229
|
|
20231213,112200,2440388075,2055,2055,2055,2055,223
|
|
20231213,112100,2439929810,2055,2055,2055,2050,523
|
|
20231213,112000,2438855070,2050,2050,2050,2050,2806
|
|
20231213,111900,2433102770,2055,2055,2055,2050,3002
|
|
20231213,111800,2426936500,2050,2055,2055,2050,1828
|
|
20231213,111700,2423187925,2055,2055,2055,2055,131
|
|
20231213,111600,2422918720,2055,2055,2055,2055,81
|
|
20231213,111500,2422752265,2055,2050,2055,2050,454
|
|
20231213,111400,2421819300,2055,2050,2055,2050,2254
|
|
20231213,111300,2417194475,2050,2050,2055,2050,2519
|
|
20231213,111200,2412030105,2050,2055,2055,2050,8235
|
|
20231213,111100,2395147085,2055,2055,2055,2050,4256
|
|
20231213,111000,2386413140,2055,2055,2055,2050,3248
|
|
20231213,110900,2379749265,2055,2055,2055,2050,1296
|
|
20231213,110800,2377086040,2055,2050,2055,2050,850
|
|
20231213,110700,2375341735,2050,2055,2055,2050,737
|
|
20231213,110600,2373828360,2050,2055,2055,2050,1046
|
|
20231213,110500,2371679480,2055,2060,2060,2055,6525
|
|
20231213,110400,2358270340,2060,2055,2060,2055,4172
|
|
20231213,110300,2349694425,2055,2060,2060,2055,3902
|
|
20231213,110200,2341675525,2060,2060,2060,2060,6422
|
|
20231213,110100,2328446205,2060,2055,2060,2055,450
|
|
20231213,110000,2327519235,2055,2055,2055,2055,1496
|
|
20231213,105900,2324444955,2055,2055,2055,2055,939
|
|
20231213,105800,2322515310,2060,2060,2060,2060,12
|
|
20231213,105700,2322490590,2055,2060,2060,2055,524
|
|
20231213,105600,2321412235,2060,2060,2060,2060,2389
|
|
20231213,105500,2316490895,2060,2055,2060,2055,1094
|
|
20231213,105400,2314242225,2055,2055,2055,2055,871
|
|
20231213,105300,2312452320,2055,2055,2055,2055,3296
|
|
20231213,105200,2305679040,2055,2055,2055,2050,4153
|
|
20231213,105100,2297145050,2055,2055,2055,2055,4761
|
|
20231213,105000,2287361195,2055,2050,2055,2050,283
|
|
20231213,104900,2286780295,2055,2055,2060,2055,3802
|
|
20231213,104800,2278967180,2060,2060,2060,2060,2210
|
|
20231213,104700,2274414580,2060,2055,2060,2050,5871
|
|
20231213,104600,2262320415,2060,2050,2060,2050,157
|
|
20231213,104500,2261997495,2050,2050,2055,2050,8032
|
|
20231213,104400,2245529465,2055,2060,2060,2055,783
|
|
20231213,104300,2243920395,2055,2060,2060,2055,1247
|
|
20231213,104200,2241357480,2060,2055,2060,2055,88
|
|
20231213,104100,2241176590,2055,2050,2060,2050,1359
|
|
20231213,104000,2238383105,2055,2055,2060,2055,13110
|
|
20231213,103900,2211429640,2055,2055,2060,2055,824
|
|
20231213,103800,2209735320,2060,2055,2060,2055,9002
|
|
20231213,103700,2191205890,2055,2055,2055,2055,8079
|
|
20231213,103600,2174603545,2055,2060,2060,2055,7247
|
|
20231213,103500,2159682905,2055,2055,2055,2055,482
|
|
20231213,103400,2158692395,2060,2055,2060,2050,14265
|
|
20231213,103300,2129379505,2055,2055,2055,2055,0
|
|
20231213,103200,2129379505,2055,2055,2055,2050,14208
|
|
20231213,103100,2100193170,2055,2050,2055,2050,790
|
|
20231213,103000,2098570010,2055,2050,2055,2050,3154
|
|
20231213,102900,2092103510,2050,2055,2055,2050,1148
|
|
20231213,102800,2089745880,2050,2050,2055,2050,3580
|
|
20231213,102700,2082406045,2050,2050,2055,2050,3254
|
|
20231213,102600,2075735320,2050,2055,2055,2050,2627
|
|
20231213,102500,2070349520,2055,2055,2055,2050,1202
|
|
20231213,102400,2067882170,2055,2060,2060,2055,37818
|
|
20231213,102300,1990155610,2055,2065,2065,2055,2226
|
|
20231213,102200,1985570280,2060,2060,2065,2060,8297
|
|
20231213,102100,1968477045,2065,2060,2065,2060,2241
|
|
20231213,102000,1963856380,2060,2060,2065,2060,2143
|
|
20231213,101900,1959439570,2065,2060,2065,2060,9337
|
|
20231213,101800,1940202760,2065,2060,2065,2060,9364
|
|
20231213,101700,1920894245,2065,2065,2065,2060,4140
|
|
20231213,101600,1912345695,2065,2065,2065,2055,3589
|
|
20231213,101500,1904947440,2055,2055,2060,2055,3496
|
|
20231213,101400,1897751210,2060,2055,2060,2055,36241
|
|
20231213,101300,1823112605,2055,2055,2060,2055,5509
|
|
20231213,101200,1811791560,2055,2060,2060,2055,1147
|
|
20231213,101100,1809430250,2060,2055,2060,2055,5665
|
|
20231213,101000,1797763100,2055,2055,2060,2055,2543
|
|
20231213,100900,1792537160,2055,2055,2060,2055,591
|
|
20231213,100800,1791322170,2055,2055,2060,2055,4565
|
|
20231213,100700,1781940095,2055,2060,2060,2055,2874
|
|
20231213,100600,1776033870,2055,2055,2060,2055,12051
|
|
20231213,100500,1751266565,2060,2060,2060,2055,326
|
|
20231213,100400,1750596160,2060,2055,2060,2055,3023
|
|
20231213,100300,1744374600,2055,2055,2055,2055,3521
|
|
20231213,100200,1737138945,2055,2055,2055,2055,2309
|
|
20231213,100100,1732393950,2055,2055,2055,2055,6805
|
|
20231213,100000,1718409675,2055,2055,2055,2055,2616
|
|
20231213,095900,1713033795,2055,2060,2060,2055,3204
|
|
20231213,095800,1706449485,2060,2055,2060,2055,30133
|
|
20231213,095700,1644524060,2055,2060,2060,2055,1510
|
|
20231213,095600,1641420500,2055,2055,2060,2055,4449
|
|
20231213,095500,1632277800,2055,2055,2060,2055,4334
|
|
20231213,095400,1623369430,2060,2055,2060,2055,4130
|
|
20231213,095300,1614879245,2055,2055,2060,2050,15798
|
|
20231213,095200,1582415805,2055,2055,2060,2055,4242
|
|
20231213,095100,1573698345,2055,2055,2055,2055,9852
|
|
20231213,095000,1553452485,2055,2055,2055,2050,2717
|
|
20231213,094900,1547869375,2050,2050,2055,2050,4204
|
|
20231213,094800,1539235595,2050,2055,2055,2050,3307
|
|
20231213,094700,1532442605,2055,2055,2055,2050,773
|
|
20231213,094600,1530856595,2055,2055,2055,2050,3298
|
|
20231213,094500,1524082755,2055,2050,2055,2050,5088
|
|
20231213,094400,1513650025,2050,2055,2055,2050,10564
|
|
20231213,094300,1491951200,2055,2055,2060,2055,13957
|
|
20231213,094200,1463268565,2055,2060,2060,2055,3595
|
|
20231213,094100,1455863445,2060,2060,2060,2055,11776
|
|
20231213,094000,1431650390,2055,2060,2060,2055,4314
|
|
20231213,093900,1422774805,2060,2055,2060,2055,15740
|
|
20231213,093800,1390357025,2055,2060,2060,2055,3429
|
|
20231213,093700,1383295960,2060,2060,2060,2055,5023
|
|
20231213,093600,1372954585,2060,2055,2060,2055,4704
|
|
20231213,093500,1363284710,2060,2060,2060,2055,1540
|
|
20231213,093400,1360118195,2055,2055,2060,2050,7670
|
|
20231213,093300,1344364245,2055,2060,2060,2055,26812
|
|
20231213,093200,1289244370,2060,2060,2060,2055,14086
|
|
20231213,093100,1260227260,2055,2060,2060,2055,9002
|
|
20231213,093000,1241726105,2060,2055,2060,2055,4014
|
|
20231213,092900,1233466505,2055,2055,2060,2055,17545
|
|
20231213,092800,1197411270,2055,2055,2060,2050,21703
|
|
20231213,092700,1152735335,2055,2055,2060,2055,26809
|
|
20231213,092600,1097627895,2060,2060,2060,2050,61389
|
|
20231213,092500,971434925,2060,2050,2065,2050,60798
|
|
20231213,092400,846406305,2050,2040,2055,2040,20320
|
|
20231213,092300,804840415,2050,2025,2050,2025,14283
|
|
20231213,092200,775774465,2020,2015,2020,2010,15289
|
|
20231213,092100,744909805,2020,2010,2020,2005,17594
|
|
20231213,092000,709591870,2015,2015,2015,2005,16053
|
|
20231213,091900,677347085,2010,2015,2020,2010,4134
|
|
20231213,091800,669032890,2015,2015,2020,2005,34670
|
|
20231213,091700,599336440,2010,2015,2020,2010,15100
|
|
20231213,091600,568916565,2015,2020,2020,2015,10610
|
|
20231213,091500,547506330,2020,2020,2025,2015,11336
|
|
20231213,091400,524610055,2020,2020,2025,2020,10163
|
|
20231213,091300,504079795,2020,2025,2025,2020,8715
|
|
20231213,091200,486465480,2020,2020,2030,2015,3151
|
|
20231213,091100,480090370,2020,2025,2025,2015,9967
|
|
20231213,091000,459956145,2020,2020,2020,2020,4617
|
|
20231213,090900,450629805,2020,2025,2025,2015,2196
|
|
20231213,090800,446191060,2015,2025,2025,2015,8334
|
|
20231213,090700,429369650,2025,2015,2025,2015,3077
|
|
20231213,090600,423162790,2020,2020,2025,2015,21544
|
|
20231213,090500,379675945,2025,2030,2030,2025,11517
|
|
20231213,090400,356335755,2030,2020,2030,2015,14810
|
|
20231213,090300,326417375,2020,2025,2030,2015,30845
|
|
20231213,090200,264090775,2025,2035,2035,2020,35010
|
|
20231213,090100,193185225,2035,2040,2045,2035,32467
|
|
20231213,090000,126949480,2045,2050,2055,2045,61842
|