599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,185500,3351800625,2050,2050,2050,2050,0
|
|
20231214,185400,3351800625,2050,2050,2050,2050,0
|
|
20231214,185300,3351800625,2050,2050,2050,2050,0
|
|
20231214,185200,3351800625,2050,2050,2050,2050,0
|
|
20231214,185100,3351800625,2050,2050,2050,2050,0
|
|
20231214,185000,3351800625,2050,2050,2050,2050,0
|
|
20231214,184900,3351800625,2050,2050,2050,2050,0
|
|
20231214,184800,3351800625,2050,2050,2050,2050,0
|
|
20231214,184700,3351800625,2050,2050,2050,2050,0
|
|
20231214,184600,3351800625,2050,2050,2050,2050,0
|
|
20231214,184500,3351800625,2050,2050,2050,2050,0
|
|
20231214,184400,3351800625,2050,2050,2050,2050,0
|
|
20231214,184300,3351800625,2050,2050,2050,2050,0
|
|
20231214,184200,3351800625,2050,2050,2050,2050,0
|
|
20231214,184100,3351800625,2050,2050,2050,2050,0
|
|
20231214,184000,3351800625,2050,2050,2050,2050,0
|
|
20231214,183900,3351800625,2050,2050,2050,2050,0
|
|
20231214,183800,3351800625,2050,2050,2050,2050,0
|
|
20231214,183700,3351800625,2050,2050,2050,2050,0
|
|
20231214,183600,3351800625,2050,2050,2050,2050,0
|
|
20231214,183500,3351800625,2050,2050,2050,2050,0
|
|
20231214,183400,3351800625,2050,2050,2050,2050,0
|
|
20231214,183300,3351800625,2050,2050,2050,2050,0
|
|
20231214,183200,3351800625,2050,2050,2050,2050,0
|
|
20231214,183100,3351800625,2050,2050,2050,2050,0
|
|
20231214,183000,3351800625,2050,2050,2050,2050,0
|
|
20231214,182900,3351800625,2050,2050,2050,2050,0
|
|
20231214,182800,3351800625,2050,2050,2050,2050,0
|
|
20231214,182700,3351800625,2050,2050,2050,2050,0
|
|
20231214,182600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,182500,3351800625,2050,2050,2050,2050,0
|
|
20231214,182400,3351800625,2050,2050,2050,2050,0
|
|
20231214,182300,3351800625,2050,2050,2050,2050,0
|
|
20231214,182200,3351800625,2050,2050,2050,2050,0
|
|
20231214,182100,3351800625,2050,2050,2050,2050,0
|
|
20231214,182000,3351800625,2050,2050,2050,2050,0
|
|
20231214,181900,3351800625,2050,2050,2050,2050,0
|
|
20231214,181800,3351800625,2050,2050,2050,2050,0
|
|
20231214,181700,3351800625,2050,2050,2050,2050,0
|
|
20231214,181600,3351800625,2050,2050,2050,2050,0
|
|
20231214,181500,3351800625,2050,2050,2050,2050,0
|
|
20231214,181400,3351800625,2050,2050,2050,2050,0
|
|
20231214,181300,3351800625,2050,2050,2050,2050,0
|
|
20231214,181200,3351800625,2050,2050,2050,2050,0
|
|
20231214,181100,3351800625,2050,2050,2050,2050,0
|
|
20231214,181000,3351800625,2050,2050,2050,2050,0
|
|
20231214,180900,3351800625,2050,2050,2050,2050,0
|
|
20231214,180800,3351800625,2050,2050,2050,2050,0
|
|
20231214,180700,3351800625,2050,2050,2050,2050,0
|
|
20231214,180600,3351800625,2050,2050,2050,2050,0
|
|
20231214,180500,3351800625,2050,2050,2050,2050,0
|
|
20231214,180400,3351800625,2050,2050,2050,2050,0
|
|
20231214,180300,3351800625,2050,2050,2050,2050,0
|
|
20231214,180200,3351800625,2050,2050,2050,2050,0
|
|
20231214,180100,3351800625,2050,2050,2050,2050,0
|
|
20231214,180000,3351800625,2050,2050,2050,2050,0
|
|
20231214,175900,3351800625,2050,2050,2050,2050,0
|
|
20231214,175800,3351800625,2050,2050,2050,2050,0
|
|
20231214,175700,3351800625,2050,2050,2050,2050,0
|
|
20231214,175600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,175500,3351800625,2050,2050,2050,2050,0
|
|
20231214,175400,3351800625,2050,2050,2050,2050,0
|
|
20231214,175300,3351800625,2050,2050,2050,2050,0
|
|
20231214,175200,3351800625,2050,2050,2050,2050,0
|
|
20231214,175100,3351800625,2050,2050,2050,2050,0
|
|
20231214,175000,3351800625,2050,2050,2050,2050,0
|
|
20231214,174900,3351800625,2050,2050,2050,2050,0
|
|
20231214,174800,3351800625,2050,2050,2050,2050,0
|
|
20231214,174700,3351800625,2050,2050,2050,2050,0
|
|
20231214,174600,3351800625,2050,2050,2050,2050,0
|
|
20231214,174500,3351800625,2050,2050,2050,2050,0
|
|
20231214,174400,3351800625,2050,2050,2050,2050,0
|
|
20231214,174300,3351800625,2050,2050,2050,2050,0
|
|
20231214,174200,3351800625,2050,2050,2050,2050,0
|
|
20231214,174100,3351800625,2050,2050,2050,2050,0
|
|
20231214,174000,3351800625,2050,2050,2050,2050,0
|
|
20231214,173900,3351800625,2050,2050,2050,2050,0
|
|
20231214,173800,3351800625,2050,2050,2050,2050,0
|
|
20231214,173700,3351800625,2050,2050,2050,2050,0
|
|
20231214,173600,3351800625,2050,2050,2050,2050,0
|
|
20231214,173500,3351800625,2050,2050,2050,2050,0
|
|
20231214,173400,3351800625,2050,2050,2050,2050,0
|
|
20231214,173300,3351800625,2050,2050,2050,2050,0
|
|
20231214,173200,3351800625,2050,2050,2050,2050,0
|
|
20231214,173100,3351800625,2050,2050,2050,2050,0
|
|
20231214,173000,3351800625,2050,2050,2050,2050,0
|
|
20231214,172900,3351800625,2050,2050,2050,2050,0
|
|
20231214,172800,3351800625,2050,2050,2050,2050,0
|
|
20231214,172700,3351800625,2050,2050,2050,2050,0
|
|
20231214,172600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,172500,3351800625,2050,2050,2050,2050,0
|
|
20231214,172400,3351800625,2050,2050,2050,2050,0
|
|
20231214,172300,3351800625,2050,2050,2050,2050,0
|
|
20231214,172200,3351800625,2050,2050,2050,2050,0
|
|
20231214,172100,3351800625,2050,2050,2050,2050,0
|
|
20231214,172000,3351800625,2050,2050,2050,2050,0
|
|
20231214,171900,3351800625,2050,2050,2050,2050,0
|
|
20231214,171800,3351800625,2050,2050,2050,2050,0
|
|
20231214,171700,3351800625,2050,2050,2050,2050,0
|
|
20231214,171600,3351800625,2050,2050,2050,2050,0
|
|
20231214,171500,3351800625,2050,2050,2050,2050,0
|
|
20231214,171400,3351800625,2050,2050,2050,2050,0
|
|
20231214,171300,3351800625,2050,2050,2050,2050,0
|
|
20231214,171200,3351800625,2050,2050,2050,2050,0
|
|
20231214,171100,3351800625,2050,2050,2050,2050,0
|
|
20231214,171000,3351800625,2050,2050,2050,2050,0
|
|
20231214,170900,3351800625,2050,2050,2050,2050,0
|
|
20231214,170800,3351800625,2050,2050,2050,2050,0
|
|
20231214,170700,3351800625,2050,2050,2050,2050,0
|
|
20231214,170600,3351800625,2050,2050,2050,2050,0
|
|
20231214,170500,3351800625,2050,2050,2050,2050,0
|
|
20231214,170400,3351800625,2050,2050,2050,2050,0
|
|
20231214,170300,3351800625,2050,2050,2050,2050,0
|
|
20231214,170200,3351800625,2050,2050,2050,2050,0
|
|
20231214,170100,3351800625,2050,2050,2050,2050,0
|
|
20231214,170000,3351800625,2050,2050,2050,2050,0
|
|
20231214,165900,3351800625,2050,2050,2050,2050,0
|
|
20231214,165800,3351800625,2050,2050,2050,2050,0
|
|
20231214,165700,3351800625,2050,2050,2050,2050,0
|
|
20231214,165600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,165500,3351800625,2050,2050,2050,2050,0
|
|
20231214,165400,3351800625,2050,2050,2050,2050,0
|
|
20231214,165300,3351800625,2050,2050,2050,2050,0
|
|
20231214,165200,3351800625,2050,2050,2050,2050,0
|
|
20231214,165100,3351800625,2050,2050,2050,2050,0
|
|
20231214,165000,3351800625,2050,2050,2050,2050,0
|
|
20231214,164900,3351800625,2050,2050,2050,2050,0
|
|
20231214,164800,3351800625,2050,2050,2050,2050,0
|
|
20231214,164700,3351800625,2050,2050,2050,2050,0
|
|
20231214,164600,3351800625,2050,2050,2050,2050,0
|
|
20231214,164500,3351800625,2050,2050,2050,2050,0
|
|
20231214,164400,3351800625,2050,2050,2050,2050,0
|
|
20231214,164300,3351800625,2050,2050,2050,2050,0
|
|
20231214,164200,3351800625,2050,2050,2050,2050,0
|
|
20231214,164100,3351800625,2050,2050,2050,2050,0
|
|
20231214,164000,3351800625,2050,2050,2050,2050,0
|
|
20231214,163900,3351800625,2050,2050,2050,2050,0
|
|
20231214,163800,3351800625,2050,2050,2050,2050,0
|
|
20231214,163700,3351800625,2050,2050,2050,2050,0
|
|
20231214,163600,3351800625,2050,2050,2050,2050,0
|
|
20231214,163500,3351800625,2050,2050,2050,2050,0
|
|
20231214,163400,3351800625,2050,2050,2050,2050,0
|
|
20231214,163300,3351800625,2050,2050,2050,2050,0
|
|
20231214,163200,3351800625,2050,2050,2050,2050,0
|
|
20231214,163100,3351800625,2050,2050,2050,2050,0
|
|
20231214,163000,3351800625,2050,2050,2050,2050,0
|
|
20231214,162900,3351800625,2050,2050,2050,2050,0
|
|
20231214,162800,3351800625,2050,2050,2050,2050,0
|
|
20231214,162700,3351800625,2050,2050,2050,2050,0
|
|
20231214,162600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,162500,3351800625,2050,2050,2050,2050,0
|
|
20231214,162400,3351800625,2050,2050,2050,2050,0
|
|
20231214,162300,3351800625,2050,2050,2050,2050,0
|
|
20231214,162200,3351800625,2050,2050,2050,2050,0
|
|
20231214,162100,3351800625,2050,2050,2050,2050,0
|
|
20231214,162000,3351800625,2050,2050,2050,2050,0
|
|
20231214,161900,3351800625,2050,2050,2050,2050,0
|
|
20231214,161800,3351800625,2050,2050,2050,2050,0
|
|
20231214,161700,3351800625,2050,2050,2050,2050,0
|
|
20231214,161600,3351800625,2050,2050,2050,2050,0
|
|
20231214,161500,3351800625,2050,2050,2050,2050,0
|
|
20231214,161400,3351800625,2050,2050,2050,2050,0
|
|
20231214,161300,3351800625,2050,2050,2050,2050,0
|
|
20231214,161200,3351800625,2050,2050,2050,2050,0
|
|
20231214,161100,3351800625,2050,2050,2050,2050,0
|
|
20231214,161000,3351800625,2050,2050,2050,2050,0
|
|
20231214,160900,3351800625,2050,2050,2050,2050,0
|
|
20231214,160800,3351800625,2050,2050,2050,2050,0
|
|
20231214,160700,3351800625,2050,2050,2050,2050,0
|
|
20231214,160600,3351800625,2050,2050,2050,2050,0
|
|
20231214,160500,3351800625,2050,2050,2050,2050,0
|
|
20231214,160400,3351800625,2050,2050,2050,2050,0
|
|
20231214,160300,3351800625,2050,2050,2050,2050,0
|
|
20231214,160200,3351800625,2050,2050,2050,2050,0
|
|
20231214,160100,3351800625,2050,2050,2050,2050,0
|
|
20231214,160000,3351800625,2050,2050,2050,2050,0
|
|
20231214,155900,3351800625,2050,2050,2050,2050,0
|
|
20231214,155800,3351800625,2050,2050,2050,2050,0
|
|
20231214,155700,3351800625,2050,2050,2050,2050,0
|
|
20231214,155600,3351800625,2050,2050,2050,2050,41409
|
|
20231214,155500,3351800625,2050,2050,2050,2050,0
|
|
20231214,155400,3351800625,2050,2050,2050,2050,0
|
|
20231214,155300,3351800625,2050,2050,2050,2050,0
|
|
20231214,155200,3351800625,2050,2050,2050,2050,0
|
|
20231214,155100,3351800625,2050,2050,2050,2050,0
|
|
20231214,155000,3351800625,2050,2050,2050,2050,0
|
|
20231214,154900,3351800625,2050,2050,2050,2050,0
|
|
20231214,154800,3351800625,2050,2050,2050,2050,0
|
|
20231214,154700,3351800625,2050,2050,2050,2050,0
|
|
20231214,154600,3351800625,2050,2050,2050,2050,0
|
|
20231214,154500,3351800625,2050,2050,2050,2050,0
|
|
20231214,154400,3351800625,2050,2050,2050,2050,0
|
|
20231214,154300,3351800625,2050,2050,2050,2050,0
|
|
20231214,154200,3351800625,2050,2050,2050,2050,0
|
|
20231214,154100,3351800625,2050,2050,2050,2050,0
|
|
20231214,154000,3351800625,2050,2050,2050,2050,0
|
|
20231214,153900,3351800625,2050,2050,2050,2050,0
|
|
20231214,153800,3351800625,2050,2050,2050,2050,0
|
|
20231214,153700,3351800625,2050,2050,2050,2050,0
|
|
20231214,153600,3351800625,2050,2050,2050,2050,0
|
|
20231214,153500,3351800625,2050,2050,2050,2050,0
|
|
20231214,153400,3351800625,2050,2050,2050,2050,0
|
|
20231214,153300,3351800625,2050,2050,2050,2050,0
|
|
20231214,153200,3351800625,2050,2050,2050,2050,0
|
|
20231214,153100,3351800625,2050,2050,2050,2050,0
|
|
20231214,153000,3351800625,2050,2050,2050,2050,41409
|
|
20231214,152900,3266912175,2050,2050,2050,2050,0
|
|
20231214,152800,3266912175,2050,2050,2050,2050,0
|
|
20231214,152700,3266912175,2050,2050,2050,2050,0
|
|
20231214,152600,3266912175,2050,2050,2050,2050,0
|
|
20231214,152500,3266912175,2050,2050,2050,2050,0
|
|
20231214,152400,3266912175,2050,2050,2050,2050,0
|
|
20231214,152300,3266912175,2050,2050,2050,2050,0
|
|
20231214,152200,3266912175,2050,2050,2050,2050,0
|
|
20231214,152100,3266912175,2050,2050,2050,2050,0
|
|
20231214,152000,3266912175,2050,2050,2050,2050,0
|
|
20231214,151900,3266912175,2050,2055,2060,2050,16573
|
|
20231214,151800,3232882760,2055,2060,2060,2055,7189
|
|
20231214,151700,3218109325,2055,2055,2055,2050,6108
|
|
20231214,151600,3205563875,2055,2055,2055,2050,2107
|
|
20231214,151500,3201234105,2055,2050,2055,2050,1761
|
|
20231214,151400,3197615985,2050,2050,2055,2050,3502
|
|
20231214,151300,3190426885,2055,2055,2055,2050,6441
|
|
20231214,151200,3177190740,2055,2055,2055,2050,2275
|
|
20231214,151100,3172523830,2055,2055,2060,2055,1279
|
|
20231214,151000,3169895225,2055,2055,2055,2055,801
|
|
20231214,150900,3168249170,2050,2055,2060,2050,4072
|
|
20231214,150800,3159864865,2055,2055,2055,2050,1202
|
|
20231214,150700,3157395675,2055,2055,2060,2050,8083
|
|
20231214,150600,3140790590,2050,2055,2055,2050,200
|
|
20231214,150500,3140380395,2055,2055,2055,2050,11236
|
|
20231214,150400,3117297985,2055,2050,2055,2050,2425
|
|
20231214,150300,3112323770,2050,2055,2055,2050,4570
|
|
20231214,150200,3102954110,2050,2055,2055,2050,152
|
|
20231214,150100,3102641860,2055,2055,2055,2050,659
|
|
20231214,150000,3101287730,2055,2055,2055,2050,2172
|
|
20231214,145900,3096828440,2055,2055,2055,2050,6206
|
|
20231214,145800,3084075220,2055,2050,2055,2050,43
|
|
20231214,145700,3083986970,2055,2050,2055,2050,4590
|
|
20231214,145600,3074572470,2055,2055,2055,2050,5387
|
|
20231214,145500,3063509815,2055,2055,2055,2050,6882
|
|
20231214,145400,3049374215,2055,2050,2055,2050,5292
|
|
20231214,145300,3038499270,2055,2050,2055,2050,9961
|
|
20231214,145200,3018053485,2055,2055,2055,2050,602
|
|
20231214,145100,3016816840,2055,2050,2055,2050,811
|
|
20231214,145000,3015150350,2055,2055,2055,2055,2034
|
|
20231214,144900,3010970480,2055,2055,2055,2055,2126
|
|
20231214,144800,3006601550,2055,2055,2060,2055,2615
|
|
20231214,144700,3001226725,2055,2055,2060,2055,623
|
|
20231214,144600,2999946310,2055,2055,2055,2055,1720
|
|
20231214,144500,2996411710,2055,2055,2055,2050,2270
|
|
20231214,144400,2991752495,2055,2055,2060,2055,5044
|
|
20231214,144300,2981387025,2055,2055,2060,2055,1188
|
|
20231214,144200,2978945675,2055,2055,2060,2055,1395
|
|
20231214,144100,2976078815,2055,2055,2055,2055,1981
|
|
20231214,144000,2972007860,2055,2055,2055,2055,23
|
|
20231214,143900,2971960595,2055,2055,2055,2055,385
|
|
20231214,143800,2971169420,2055,2060,2060,2055,424
|
|
20231214,143700,2970296090,2055,2055,2060,2055,291
|
|
20231214,143600,2969697745,2055,2055,2055,2055,625
|
|
20231214,143500,2968413370,2055,2055,2055,2055,92
|
|
20231214,143400,2968224310,2055,2055,2055,2055,1023
|
|
20231214,143300,2966122045,2055,2055,2055,2055,1022
|
|
20231214,143200,2964021835,2060,2055,2060,2055,576
|
|
20231214,143100,2962838080,2065,2060,2065,2060,1107
|
|
20231214,143000,2960553735,2060,2065,2065,2060,457
|
|
20231214,142900,2959612065,2065,2065,2065,2060,367
|
|
20231214,142800,2958855455,2060,2055,2060,2055,5016
|
|
20231214,142700,2948522610,2055,2060,2060,2055,1901
|
|
20231214,142600,2944609215,2060,2055,2060,2055,1127
|
|
20231214,142500,2942292920,2060,2060,2060,2060,2525
|
|
20231214,142400,2937091420,2055,2055,2055,2055,1
|
|
20231214,142300,2937089365,2055,2060,2060,2055,5025
|
|
20231214,142200,2926762865,2055,2055,2055,2055,1189
|
|
20231214,142100,2924319470,2055,2055,2055,2055,3187
|
|
20231214,142000,2917770185,2055,2055,2055,2055,4500
|
|
20231214,141900,2908522685,2055,2060,2060,2055,1595
|
|
20231214,141800,2905244910,2055,2055,2060,2055,102
|
|
20231214,141700,2905035295,2055,2055,2055,2055,5092
|
|
20231214,141600,2894571235,2055,2055,2055,2055,3361
|
|
20231214,141500,2887664380,2055,2055,2055,2055,245
|
|
20231214,141400,2887160905,2055,2055,2055,2055,0
|
|
20231214,141300,2887160905,2055,2060,2060,2055,580
|
|
20231214,141200,2885966585,2055,2055,2055,2055,0
|
|
20231214,141100,2885966585,2055,2055,2060,2055,455
|
|
20231214,141000,2885031550,2055,2055,2055,2055,822
|
|
20231214,140900,2883342340,2055,2055,2055,2050,18856
|
|
20231214,140800,2844593310,2060,2060,2060,2060,676
|
|
20231214,140700,2843200750,2060,2060,2060,2060,0
|
|
20231214,140600,2843200750,2060,2060,2060,2060,3424
|
|
20231214,140500,2836147310,2060,2060,2060,2060,329
|
|
20231214,140400,2835469570,2060,2060,2065,2060,4899
|
|
20231214,140300,2825371555,2065,2065,2065,2065,10
|
|
20231214,140200,2825350905,2060,2060,2065,2060,1437
|
|
20231214,140100,2822389250,2060,2065,2065,2060,1868
|
|
20231214,140000,2818540830,2065,2060,2065,2060,2635
|
|
20231214,135900,2813112545,2060,2060,2060,2060,0
|
|
20231214,135800,2813112545,2060,2065,2065,2060,706
|
|
20231214,135700,2811654685,2065,2065,2065,2065,100
|
|
20231214,135600,2811448185,2060,2065,2065,2060,109
|
|
20231214,135500,2811223615,2065,2065,2065,2065,85
|
|
20231214,135400,2811048090,2060,2060,2060,2060,300
|
|
20231214,135300,2810430090,2065,2065,2065,2065,500
|
|
20231214,135200,2809397590,2065,2065,2065,2060,2080
|
|
20231214,135100,2805107230,2065,2065,2065,2065,204
|
|
20231214,135000,2804685970,2065,2065,2065,2065,3100
|
|
20231214,134900,2798284470,2060,2060,2060,2060,10
|
|
20231214,134800,2798263870,2065,2065,2065,2065,3
|
|
20231214,134700,2798257675,2065,2060,2065,2060,576
|
|
20231214,134600,2797069490,2060,2060,2060,2060,50
|
|
20231214,134500,2796966490,2060,2060,2060,2060,210
|
|
20231214,134400,2796533890,2060,2060,2065,2060,2629
|
|
20231214,134300,2791107600,2060,2060,2060,2060,22
|
|
20231214,134200,2791062280,2060,2065,2065,2060,1526
|
|
20231214,134100,2787912285,2065,2065,2065,2065,3
|
|
20231214,134000,2787906090,2060,2065,2065,2060,3712
|
|
20231214,133900,2780248820,2065,2065,2065,2065,118
|
|
20231214,133800,2780005150,2065,2070,2070,2065,506
|
|
20231214,133700,2778957760,2070,2070,2070,2070,5
|
|
20231214,133600,2778947410,2070,2075,2075,2070,1121
|
|
20231214,133500,2776624440,2075,2075,2075,2075,1000
|
|
20231214,133400,2774549440,2075,2075,2075,2070,1565
|
|
20231214,133300,2771306385,2070,2065,2075,2065,6418
|
|
20231214,133200,2758038630,2070,2070,2070,2070,2062
|
|
20231214,133100,2753770290,2070,2070,2070,2065,3611
|
|
20231214,133000,2746295575,2070,2070,2070,2065,1496
|
|
20231214,132900,2743199810,2070,2065,2070,2065,360
|
|
20231214,132800,2742454905,2065,2070,2070,2065,482
|
|
20231214,132700,2741457215,2070,2070,2070,2070,600
|
|
20231214,132600,2740215215,2070,2070,2070,2070,200
|
|
20231214,132500,2739801215,2070,2070,2070,2065,13644
|
|
20231214,132400,2711558255,2070,2070,2070,2070,1658
|
|
20231214,132300,2708126195,2070,2065,2070,2060,10192
|
|
20231214,132200,2687079220,2060,2060,2060,2060,0
|
|
20231214,132100,2687079220,2060,2060,2065,2060,2054
|
|
20231214,132000,2682842980,2060,2065,2065,2060,10174
|
|
20231214,131900,2661834540,2060,2065,2065,2060,1015
|
|
20231214,131800,2659738570,2065,2065,2065,2065,129
|
|
20231214,131700,2659472185,2065,2060,2065,2060,1094
|
|
20231214,131600,2657218040,2060,2065,2065,2060,3195
|
|
20231214,131500,2650625280,2065,2065,2065,2065,60
|
|
20231214,131400,2650501380,2060,2065,2065,2060,1905
|
|
20231214,131300,2646576730,2065,2065,2065,2065,0
|
|
20231214,131200,2646576730,2065,2070,2070,2065,109
|
|
20231214,131100,2646351640,2065,2065,2065,2065,1050
|
|
20231214,131000,2644183390,2065,2065,2070,2065,817
|
|
20231214,130900,2642495480,2060,2065,2065,2060,3951
|
|
20231214,130800,2634346420,2065,2065,2065,2065,1883
|
|
20231214,130700,2630458025,2065,2070,2070,2065,2049
|
|
20231214,130600,2626219335,2070,2065,2070,2060,14356
|
|
20231214,130500,2596549570,2060,2065,2065,2060,50
|
|
20231214,130400,2596446330,2060,2065,2070,2060,2299
|
|
20231214,130300,2591708035,2065,2060,2065,2060,5357
|
|
20231214,130200,2580647820,2060,2060,2060,2060,2069
|
|
20231214,130100,2576385680,2060,2060,2060,2060,1330
|
|
20231214,130000,2573645880,2055,2060,2060,2055,778
|
|
20231214,125900,2572043950,2060,2060,2060,2055,2093
|
|
20231214,125800,2567742370,2060,2060,2060,2060,634
|
|
20231214,125700,2566436330,2055,2055,2060,2055,2996
|
|
20231214,125600,2560277835,2050,2050,2050,2050,0
|
|
20231214,125500,2560277835,2050,2045,2050,2045,212
|
|
20231214,125400,2559843240,2055,2050,2055,2045,9886
|
|
20231214,125300,2539566235,2050,2050,2050,2050,13358
|
|
20231214,125200,2512182335,2050,2050,2050,2050,64
|
|
20231214,125100,2512051135,2045,2045,2045,2045,156
|
|
20231214,125000,2511732115,2045,2045,2045,2045,39
|
|
20231214,124900,2511652360,2045,2045,2045,2045,143
|
|
20231214,124800,2511359925,2045,2045,2045,2045,1
|
|
20231214,124700,2511357880,2045,2050,2050,2045,41
|
|
20231214,124600,2511274030,2045,2045,2045,2045,153
|
|
20231214,124500,2510961145,2045,2045,2045,2045,238
|
|
20231214,124400,2510474435,2045,2045,2045,2045,0
|
|
20231214,124300,2510474435,2045,2045,2045,2045,0
|
|
20231214,124200,2510474435,2045,2050,2050,2045,203
|
|
20231214,124100,2510059285,2050,2050,2050,2045,128
|
|
20231214,124000,2509797385,2050,2050,2050,2050,1
|
|
20231214,123900,2509795335,2045,2045,2050,2045,656
|
|
20231214,123800,2508453785,2050,2050,2050,2045,598
|
|
20231214,123700,2507230390,2050,2050,2050,2050,500
|
|
20231214,123600,2506205390,2050,2045,2050,2045,236
|
|
20231214,123500,2505721695,2045,2045,2045,2045,667
|
|
20231214,123400,2504357680,2050,2050,2050,2050,15
|
|
20231214,123300,2504326930,2050,2050,2050,2050,5
|
|
20231214,123200,2504316680,2050,2045,2050,2045,738
|
|
20231214,123100,2502805970,2045,2045,2045,2045,134
|
|
20231214,123000,2502531940,2045,2050,2050,2045,286
|
|
20231214,122900,2501947060,2050,2050,2050,2050,1
|
|
20231214,122800,2501945010,2045,2045,2050,2045,401
|
|
20231214,122700,2501124960,2045,2045,2045,2045,405
|
|
20231214,122600,2500296735,2040,2045,2045,2040,35
|
|
20231214,122500,2500225260,2045,2045,2045,2040,1233
|
|
20231214,122400,2497706725,2045,2045,2050,2045,6108
|
|
20231214,122300,2485215215,2045,2050,2050,2045,72
|
|
20231214,122200,2485067620,2050,2045,2050,2045,3013
|
|
20231214,122100,2478890975,2045,2050,2050,2045,51
|
|
20231214,122000,2478786430,2045,2045,2045,2045,851
|
|
20231214,121900,2477046135,2045,2050,2050,2045,97
|
|
20231214,121800,2476847520,2050,2050,2050,2050,5202
|
|
20231214,121700,2466183420,2050,2045,2050,2045,3054
|
|
20231214,121600,2459922940,2045,2045,2045,2045,1
|
|
20231214,121500,2459920895,2045,2050,2050,2045,806
|
|
20231214,121400,2458272590,2045,2045,2045,2045,5254
|
|
20231214,121300,2447528160,2045,2050,2050,2045,101
|
|
20231214,121200,2447321610,2045,2045,2050,2045,1115
|
|
20231214,121100,2445038855,2045,2045,2045,2040,3140
|
|
20231214,121000,2438619860,2045,2050,2050,2045,14
|
|
20231214,120900,2438591175,2050,2045,2050,2045,4
|
|
20231214,120800,2438582980,2045,2045,2045,2045,1
|
|
20231214,120700,2438580935,2050,2050,2050,2050,7
|
|
20231214,120600,2438566585,2050,2050,2050,2045,161
|
|
20231214,120500,2438236635,2050,2050,2050,2050,3479
|
|
20231214,120400,2431104685,2045,2045,2050,2045,57
|
|
20231214,120300,2430988070,2045,2050,2050,2045,2005
|
|
20231214,120200,2426887820,2050,2050,2050,2045,1728
|
|
20231214,120100,2423353970,2045,2050,2050,2045,588
|
|
20231214,120000,2422148590,2050,2050,2050,2050,821
|
|
20231214,115900,2420465540,2045,2045,2050,2045,400
|
|
20231214,115800,2419647490,2050,2050,2050,2045,1632
|
|
20231214,115700,2416306890,2045,2050,2050,2045,626
|
|
20231214,115600,2415026090,2045,2050,2050,2045,164
|
|
20231214,115500,2414690150,2050,2050,2050,2045,11
|
|
20231214,115400,2414667645,2050,2045,2050,2040,15277
|
|
20231214,115300,2383391280,2050,2050,2050,2050,510
|
|
20231214,115200,2382345780,2050,2050,2050,2050,23
|
|
20231214,115100,2382298630,2045,2050,2050,2045,4014
|
|
20231214,115000,2374085335,2045,2050,2050,2045,1038
|
|
20231214,114900,2371962435,2045,2050,2050,2045,16
|
|
20231214,114800,2371929705,2055,2055,2055,2055,1
|
|
20231214,114700,2371927650,2055,2050,2055,2050,497
|
|
20231214,114600,2370908795,2050,2050,2050,2050,170
|
|
20231214,114500,2370560295,2050,2050,2050,2050,25
|
|
20231214,114400,2370509045,2050,2055,2055,2045,2326
|
|
20231214,114300,2365737170,2055,2055,2055,2050,76
|
|
20231214,114200,2365580995,2055,2045,2055,2045,4911
|
|
20231214,114100,2355508720,2035,2040,2040,2035,300
|
|
20231214,114000,2354898175,2040,2040,2055,2040,3521
|
|
20231214,113900,2347687465,2040,2055,2055,2040,195
|
|
20231214,113800,2347288240,2055,2035,2055,2030,15243
|
|
20231214,113700,2316185535,2030,2030,2030,2030,4347
|
|
20231214,113600,2307361125,2035,2030,2035,2030,4873
|
|
20231214,113500,2297463580,2035,2035,2035,2030,8357
|
|
20231214,113400,2280495955,2035,2045,2045,2035,44613
|
|
20231214,113300,2189566125,2045,2045,2045,2045,10578
|
|
20231214,113200,2167934115,2050,2050,2050,2050,517
|
|
20231214,113100,2166874265,2050,2050,2050,2050,104
|
|
20231214,113000,2166661065,2045,2045,2045,2045,2070
|
|
20231214,112900,2162427915,2050,2050,2050,2050,12
|
|
20231214,112800,2162403315,2050,2050,2050,2050,104
|
|
20231214,112700,2162190115,2050,2055,2055,2050,893
|
|
20231214,112600,2160359450,2050,2045,2050,2045,5305
|
|
20231214,112500,2149499705,2045,2050,2065,2045,13271
|
|
20231214,112400,2122212045,2050,2045,2050,2045,3127
|
|
20231214,112300,2115802195,2045,2045,2050,2045,452
|
|
20231214,112200,2114877850,2045,2045,2045,2045,5507
|
|
20231214,112100,2103616035,2045,2050,2050,2045,2222
|
|
20231214,112000,2099071655,2050,2050,2050,2050,15847
|
|
20231214,111900,2066585305,2050,2050,2050,2050,5236
|
|
20231214,111800,2055851505,2050,2055,2055,2050,1268
|
|
20231214,111700,2053250605,2050,2055,2055,2050,2533
|
|
20231214,111600,2048045305,2055,2050,2055,2050,1856
|
|
20231214,111500,2044237660,2050,2055,2055,2050,2156
|
|
20231214,111400,2039811410,2055,2050,2055,2050,2349
|
|
20231214,111300,2034985960,2050,2055,2055,2050,2497
|
|
20231214,111200,2029855295,2055,2055,2055,2055,4043
|
|
20231214,111100,2021546930,2060,2055,2060,2050,6491
|
|
20231214,111000,2008208025,2055,2055,2060,2055,6632
|
|
20231214,110900,1994577905,2055,2055,2055,2055,300
|
|
20231214,110800,1993961405,2055,2055,2055,2055,6
|
|
20231214,110700,1993949075,2055,2055,2055,2055,1005
|
|
20231214,110600,1991883800,2055,2055,2055,2055,1200
|
|
20231214,110500,1989417800,2055,2055,2060,2055,4513
|
|
20231214,110400,1980143335,2055,2055,2055,2055,2277
|
|
20231214,110300,1975464100,2055,2055,2055,2050,10895
|
|
20231214,110200,1953074880,2050,2050,2055,2050,233
|
|
20231214,110100,1952596730,2055,2055,2055,2050,6188
|
|
20231214,110000,1939900590,2055,2060,2060,2055,15820
|
|
20231214,105900,1907374945,2060,2060,2060,2055,3699
|
|
20231214,105800,1899765500,2055,2055,2055,2055,492
|
|
20231214,105700,1898754440,2060,2055,2060,2055,3034
|
|
20231214,105600,1892519260,2055,2055,2055,2055,7259
|
|
20231214,105500,1877602015,2060,2060,2060,2055,2217
|
|
20231214,105400,1873035000,2060,2060,2060,2055,1759
|
|
20231214,105300,1869411465,2060,2055,2060,2055,2128
|
|
20231214,105200,1865028940,2055,2055,2060,2055,1471
|
|
20231214,105100,1862000775,2055,2060,2060,2055,1602
|
|
20231214,105000,1858702895,2060,2060,2060,2060,10
|
|
20231214,104900,1858682295,2060,2060,2060,2055,1530
|
|
20231214,104800,1855532460,2055,2055,2060,2055,461
|
|
20231214,104700,1854584815,2055,2060,2060,2055,1276
|
|
20231214,104600,1851957605,2060,2060,2060,2060,580
|
|
20231214,104500,1850762805,2055,2055,2060,2055,1512
|
|
20231214,104400,1847655585,2055,2055,2060,2055,1353
|
|
20231214,104300,1844875165,2055,2060,2060,2055,2938
|
|
20231214,104200,1838823050,2060,2060,2060,2060,500
|
|
20231214,104100,1837793050,2060,2065,2065,2060,1507
|
|
20231214,104000,1834683610,2065,2065,2065,2065,1192
|
|
20231214,103900,1832222130,2065,2055,2065,2055,15750
|
|
20231214,103800,1799785650,2050,2055,2055,2050,1402
|
|
20231214,103700,1796905760,2055,2055,2055,2050,2177
|
|
20231214,103600,1792432250,2050,2055,2055,2050,4528
|
|
20231214,103500,1783149350,2050,2055,2060,2050,2968
|
|
20231214,103400,1777049360,2055,2055,2060,2050,914
|
|
20231214,103300,1775172140,2055,2055,2055,2050,2114
|
|
20231214,103200,1770827930,2055,2060,2060,2050,6157
|
|
20231214,103100,1758184615,2055,2060,2060,2050,3795
|
|
20231214,103000,1750392540,2060,2060,2060,2060,20
|
|
20231214,102900,1750351340,2060,2060,2060,2055,293
|
|
20231214,102800,1749749070,2055,2055,2060,2055,5910
|
|
20231214,102700,1737596760,2060,2060,2060,2060,155
|
|
20231214,102600,1737277460,2060,2055,2060,2055,7810
|
|
20231214,102500,1721192670,2060,2055,2060,2055,3410
|
|
20231214,102400,1714184920,2060,2060,2060,2055,16162
|
|
20231214,102300,1680963880,2060,2065,2070,2055,22460
|
|
20231214,102200,1634668550,2065,2070,2070,2065,11284
|
|
20231214,102100,1611366685,2070,2070,2070,2070,2217
|
|
20231214,102000,1606777495,2070,2070,2070,2070,13765
|
|
20231214,101900,1578283945,2070,2070,2075,2070,2793
|
|
20231214,101800,1572492435,2070,2070,2075,2070,3776
|
|
20231214,101700,1564663905,2070,2070,2070,2070,2989
|
|
20231214,101600,1558476675,2070,2080,2080,2070,18678
|
|
20231214,101500,1519755940,2075,2075,2075,2075,1903
|
|
20231214,101400,1515807215,2075,2075,2080,2075,5175
|
|
20231214,101300,1505051080,2075,2075,2080,2075,4076
|
|
20231214,101200,1496573265,2080,2075,2080,2075,2624
|
|
20231214,101100,1491119095,2075,2075,2080,2075,1188
|
|
20231214,101000,1488651495,2080,2080,2080,2075,2559
|
|
20231214,100900,1483332535,2080,2080,2080,2075,3279
|
|
20231214,100800,1476512235,2080,2080,2080,2075,15975
|
|
20231214,100700,1443350130,2085,2080,2085,2080,4233
|
|
20231214,100600,1434528440,2080,2080,2085,2075,2959
|
|
20231214,100500,1428373765,2080,2080,2080,2075,4248
|
|
20231214,100400,1419538995,2080,2080,2085,2080,962
|
|
20231214,100300,1417536535,2080,2080,2085,2075,5965
|
|
20231214,100200,1405127205,2080,2085,2085,2080,2621
|
|
20231214,100100,1399667420,2085,2085,2090,2080,5990
|
|
20231214,100000,1387165715,2085,2085,2090,2085,2334
|
|
20231214,095900,1382299300,2085,2090,2090,2085,7300
|
|
20231214,095800,1367075490,2090,2085,2090,2085,6094
|
|
20231214,095700,1354346795,2085,2090,2090,2085,2305
|
|
20231214,095600,1349540545,2090,2085,2090,2085,1818
|
|
20231214,095500,1345746745,2085,2090,2090,2080,9069
|
|
20231214,095400,1326838205,2085,2085,2085,2075,13024
|
|
20231214,095300,1299698665,2085,2080,2085,2080,2877
|
|
20231214,095200,1293700745,2085,2080,2085,2075,2635
|
|
20231214,095100,1288210785,2080,2080,2085,2075,9433
|
|
20231214,095000,1268590145,2080,2080,2085,2080,4750
|
|
20231214,094900,1258709105,2080,2080,2085,2075,8898
|
|
20231214,094800,1240244860,2085,2085,2085,2080,2976
|
|
20231214,094700,1234041905,2085,2080,2085,2080,25917
|
|
20231214,094600,1180109095,2075,2080,2080,2075,9032
|
|
20231214,094500,1161353265,2080,2080,2080,2075,3961
|
|
20231214,094400,1153117615,2080,2080,2085,2080,4530
|
|
20231214,094300,1143684650,2080,2080,2085,2075,6311
|
|
20231214,094200,1130546120,2080,2080,2085,2075,3090
|
|
20231214,094100,1124118955,2085,2080,2085,2080,5303
|
|
20231214,094000,1113086195,2085,2080,2085,2075,5605
|
|
20231214,093900,1101425815,2085,2080,2085,2075,2139
|
|
20231214,093800,1096976640,2080,2075,2085,2075,4634
|
|
20231214,093700,1087337965,2080,2080,2080,2075,5631
|
|
20231214,093600,1075633045,2080,2085,2085,2080,9900
|
|
20231214,093500,1055035740,2085,2090,2090,2085,18285
|
|
20231214,093400,1016880195,2090,2090,2095,2085,14620
|
|
20231214,093300,986289725,2090,2090,2095,2085,18056
|
|
20231214,093200,948538985,2090,2090,2095,2085,16126
|
|
20231214,093100,914836155,2085,2080,2090,2075,37892
|
|
20231214,093000,835874195,2080,2080,2080,2075,5042
|
|
20231214,092900,825394840,2080,2080,2085,2080,6743
|
|
20231214,092800,811368940,2080,2075,2085,2075,14104
|
|
20231214,092700,782034710,2075,2080,2080,2075,10073
|
|
20231214,092600,761083005,2080,2080,2080,2075,12849
|
|
20231214,092500,734360730,2080,2075,2080,2070,8614
|
|
20231214,092400,716478775,2070,2075,2075,2070,9485
|
|
20231214,092300,696799450,2075,2075,2080,2075,3747
|
|
20231214,092200,689017885,2075,2080,2080,2075,3905
|
|
20231214,092100,680909330,2075,2080,2080,2075,4948
|
|
20231214,092000,670634695,2075,2080,2080,2075,9684
|
|
20231214,091900,650504675,2075,2075,2080,2075,3669
|
|
20231214,091800,642887685,2075,2070,2075,2070,4279
|
|
20231214,091700,634014010,2075,2075,2075,2070,1716
|
|
20231214,091600,630453675,2070,2065,2075,2065,19556
|
|
20231214,091500,589983595,2065,2065,2070,2065,13048
|
|
20231214,091400,563029705,2065,2065,2070,2065,9883
|
|
20231214,091300,542611395,2065,2065,2070,2065,9335
|
|
20231214,091200,523322645,2070,2070,2070,2065,6040
|
|
20231214,091100,510835765,2070,2075,2075,2065,13917
|
|
20231214,091000,482036845,2075,2075,2075,2070,3368
|
|
20231214,090900,475048295,2075,2070,2075,2070,9259
|
|
20231214,090800,455845065,2075,2065,2075,2065,6078
|
|
20231214,090700,443259880,2065,2065,2070,2060,4818
|
|
20231214,090600,433297615,2060,2070,2070,2060,8968
|
|
20231214,090500,414766520,2065,2070,2075,2065,17439
|
|
20231214,090400,378727800,2075,2070,2075,2065,9371
|
|
20231214,090300,359325855,2070,2080,2080,2070,23273
|
|
20231214,090200,311105030,2075,2080,2080,2075,9208
|
|
20231214,090100,291984425,2080,2085,2095,2080,61868
|
|
20231214,090000,162983180,2085,2085,2095,2080,78066
|