599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,185500,2694967075,2050,2050,2050,2050,0
|
|
20231218,185400,2694967075,2050,2050,2050,2050,0
|
|
20231218,185300,2694967075,2050,2050,2050,2050,0
|
|
20231218,185200,2694967075,2050,2050,2050,2050,0
|
|
20231218,185100,2694967075,2050,2050,2050,2050,0
|
|
20231218,185000,2694967075,2050,2050,2050,2050,0
|
|
20231218,184900,2694967075,2050,2050,2050,2050,0
|
|
20231218,184800,2694967075,2050,2050,2050,2050,0
|
|
20231218,184700,2694967075,2050,2050,2050,2050,0
|
|
20231218,184600,2694967075,2050,2050,2050,2050,0
|
|
20231218,184500,2694967075,2050,2050,2050,2050,0
|
|
20231218,184400,2694967075,2050,2050,2050,2050,0
|
|
20231218,184300,2694967075,2050,2050,2050,2050,0
|
|
20231218,184200,2694967075,2050,2050,2050,2050,0
|
|
20231218,184100,2694967075,2050,2050,2050,2050,0
|
|
20231218,184000,2694967075,2050,2050,2050,2050,0
|
|
20231218,183900,2694967075,2050,2050,2050,2050,0
|
|
20231218,183800,2694967075,2050,2050,2050,2050,0
|
|
20231218,183700,2694967075,2050,2050,2050,2050,0
|
|
20231218,183600,2694967075,2050,2050,2050,2050,0
|
|
20231218,183500,2694967075,2050,2050,2050,2050,0
|
|
20231218,183400,2694967075,2050,2050,2050,2050,0
|
|
20231218,183300,2694967075,2050,2050,2050,2050,0
|
|
20231218,183200,2694967075,2050,2050,2050,2050,0
|
|
20231218,183100,2694967075,2050,2050,2050,2050,0
|
|
20231218,183000,2694967075,2050,2050,2050,2050,0
|
|
20231218,182900,2694967075,2050,2050,2050,2050,0
|
|
20231218,182800,2694967075,2050,2050,2050,2050,0
|
|
20231218,182700,2694967075,2050,2050,2050,2050,0
|
|
20231218,182600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,182500,2694967075,2050,2050,2050,2050,0
|
|
20231218,182400,2694967075,2050,2050,2050,2050,0
|
|
20231218,182300,2694967075,2050,2050,2050,2050,0
|
|
20231218,182200,2694967075,2050,2050,2050,2050,0
|
|
20231218,182100,2694967075,2050,2050,2050,2050,0
|
|
20231218,182000,2694967075,2050,2050,2050,2050,0
|
|
20231218,181900,2694967075,2050,2050,2050,2050,0
|
|
20231218,181800,2694967075,2050,2050,2050,2050,0
|
|
20231218,181700,2694967075,2050,2050,2050,2050,0
|
|
20231218,181600,2694967075,2050,2050,2050,2050,0
|
|
20231218,181500,2694967075,2050,2050,2050,2050,0
|
|
20231218,181400,2694967075,2050,2050,2050,2050,0
|
|
20231218,181300,2694967075,2050,2050,2050,2050,0
|
|
20231218,181200,2694967075,2050,2050,2050,2050,0
|
|
20231218,181100,2694967075,2050,2050,2050,2050,0
|
|
20231218,181000,2694967075,2050,2050,2050,2050,0
|
|
20231218,180900,2694967075,2050,2050,2050,2050,0
|
|
20231218,180800,2694967075,2050,2050,2050,2050,0
|
|
20231218,180700,2694967075,2050,2050,2050,2050,0
|
|
20231218,180600,2694967075,2050,2050,2050,2050,0
|
|
20231218,180500,2694967075,2050,2050,2050,2050,0
|
|
20231218,180400,2694967075,2050,2050,2050,2050,0
|
|
20231218,180300,2694967075,2050,2050,2050,2050,0
|
|
20231218,180200,2694967075,2050,2050,2050,2050,0
|
|
20231218,180100,2694967075,2050,2050,2050,2050,0
|
|
20231218,180000,2694967075,2050,2050,2050,2050,0
|
|
20231218,175900,2694967075,2050,2050,2050,2050,0
|
|
20231218,175800,2694967075,2050,2050,2050,2050,0
|
|
20231218,175700,2694967075,2050,2050,2050,2050,0
|
|
20231218,175600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,175500,2694967075,2050,2050,2050,2050,0
|
|
20231218,175400,2694967075,2050,2050,2050,2050,0
|
|
20231218,175300,2694967075,2050,2050,2050,2050,0
|
|
20231218,175200,2694967075,2050,2050,2050,2050,0
|
|
20231218,175100,2694967075,2050,2050,2050,2050,0
|
|
20231218,175000,2694967075,2050,2050,2050,2050,0
|
|
20231218,174900,2694967075,2050,2050,2050,2050,0
|
|
20231218,174800,2694967075,2050,2050,2050,2050,0
|
|
20231218,174700,2694967075,2050,2050,2050,2050,0
|
|
20231218,174600,2694967075,2050,2050,2050,2050,0
|
|
20231218,174500,2694967075,2050,2050,2050,2050,0
|
|
20231218,174400,2694967075,2050,2050,2050,2050,0
|
|
20231218,174300,2694967075,2050,2050,2050,2050,0
|
|
20231218,174200,2694967075,2050,2050,2050,2050,0
|
|
20231218,174100,2694967075,2050,2050,2050,2050,0
|
|
20231218,174000,2694967075,2050,2050,2050,2050,0
|
|
20231218,173900,2694967075,2050,2050,2050,2050,0
|
|
20231218,173800,2694967075,2050,2050,2050,2050,0
|
|
20231218,173700,2694967075,2050,2050,2050,2050,0
|
|
20231218,173600,2694967075,2050,2050,2050,2050,0
|
|
20231218,173500,2694967075,2050,2050,2050,2050,0
|
|
20231218,173400,2694967075,2050,2050,2050,2050,0
|
|
20231218,173300,2694967075,2050,2050,2050,2050,0
|
|
20231218,173200,2694967075,2050,2050,2050,2050,0
|
|
20231218,173100,2694967075,2050,2050,2050,2050,0
|
|
20231218,173000,2694967075,2050,2050,2050,2050,0
|
|
20231218,172900,2694967075,2050,2050,2050,2050,0
|
|
20231218,172800,2694967075,2050,2050,2050,2050,0
|
|
20231218,172700,2694967075,2050,2050,2050,2050,0
|
|
20231218,172600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,172500,2694967075,2050,2050,2050,2050,0
|
|
20231218,172400,2694967075,2050,2050,2050,2050,0
|
|
20231218,172300,2694967075,2050,2050,2050,2050,0
|
|
20231218,172200,2694967075,2050,2050,2050,2050,0
|
|
20231218,172100,2694967075,2050,2050,2050,2050,0
|
|
20231218,172000,2694967075,2050,2050,2050,2050,0
|
|
20231218,171900,2694967075,2050,2050,2050,2050,0
|
|
20231218,171800,2694967075,2050,2050,2050,2050,0
|
|
20231218,171700,2694967075,2050,2050,2050,2050,0
|
|
20231218,171600,2694967075,2050,2050,2050,2050,0
|
|
20231218,171500,2694967075,2050,2050,2050,2050,0
|
|
20231218,171400,2694967075,2050,2050,2050,2050,0
|
|
20231218,171300,2694967075,2050,2050,2050,2050,0
|
|
20231218,171200,2694967075,2050,2050,2050,2050,0
|
|
20231218,171100,2694967075,2050,2050,2050,2050,0
|
|
20231218,171000,2694967075,2050,2050,2050,2050,0
|
|
20231218,170900,2694967075,2050,2050,2050,2050,0
|
|
20231218,170800,2694967075,2050,2050,2050,2050,0
|
|
20231218,170700,2694967075,2050,2050,2050,2050,0
|
|
20231218,170600,2694967075,2050,2050,2050,2050,0
|
|
20231218,170500,2694967075,2050,2050,2050,2050,0
|
|
20231218,170400,2694967075,2050,2050,2050,2050,0
|
|
20231218,170300,2694967075,2050,2050,2050,2050,0
|
|
20231218,170200,2694967075,2050,2050,2050,2050,0
|
|
20231218,170100,2694967075,2050,2050,2050,2050,0
|
|
20231218,170000,2694967075,2050,2050,2050,2050,0
|
|
20231218,165900,2694967075,2050,2050,2050,2050,0
|
|
20231218,165800,2694967075,2050,2050,2050,2050,0
|
|
20231218,165700,2694967075,2050,2050,2050,2050,0
|
|
20231218,165600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,165500,2694967075,2050,2050,2050,2050,0
|
|
20231218,165400,2694967075,2050,2050,2050,2050,0
|
|
20231218,165300,2694967075,2050,2050,2050,2050,0
|
|
20231218,165200,2694967075,2050,2050,2050,2050,0
|
|
20231218,165100,2694967075,2050,2050,2050,2050,0
|
|
20231218,165000,2694967075,2050,2050,2050,2050,0
|
|
20231218,164900,2694967075,2050,2050,2050,2050,0
|
|
20231218,164800,2694967075,2050,2050,2050,2050,0
|
|
20231218,164700,2694967075,2050,2050,2050,2050,0
|
|
20231218,164600,2694967075,2050,2050,2050,2050,0
|
|
20231218,164500,2694967075,2050,2050,2050,2050,0
|
|
20231218,164400,2694967075,2050,2050,2050,2050,0
|
|
20231218,164300,2694967075,2050,2050,2050,2050,0
|
|
20231218,164200,2694967075,2050,2050,2050,2050,0
|
|
20231218,164100,2694967075,2050,2050,2050,2050,0
|
|
20231218,164000,2694967075,2050,2050,2050,2050,0
|
|
20231218,163900,2694967075,2050,2050,2050,2050,0
|
|
20231218,163800,2694967075,2050,2050,2050,2050,0
|
|
20231218,163700,2694967075,2050,2050,2050,2050,0
|
|
20231218,163600,2694967075,2050,2050,2050,2050,0
|
|
20231218,163500,2694967075,2050,2050,2050,2050,0
|
|
20231218,163400,2694967075,2050,2050,2050,2050,0
|
|
20231218,163300,2694967075,2050,2050,2050,2050,0
|
|
20231218,163200,2694967075,2050,2050,2050,2050,0
|
|
20231218,163100,2694967075,2050,2050,2050,2050,0
|
|
20231218,163000,2694967075,2050,2050,2050,2050,0
|
|
20231218,162900,2694967075,2050,2050,2050,2050,0
|
|
20231218,162800,2694967075,2050,2050,2050,2050,0
|
|
20231218,162700,2694967075,2050,2050,2050,2050,0
|
|
20231218,162600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,162500,2694967075,2050,2050,2050,2050,0
|
|
20231218,162400,2694967075,2050,2050,2050,2050,0
|
|
20231218,162300,2694967075,2050,2050,2050,2050,0
|
|
20231218,162200,2694967075,2050,2050,2050,2050,0
|
|
20231218,162100,2694967075,2050,2050,2050,2050,0
|
|
20231218,162000,2694967075,2050,2050,2050,2050,0
|
|
20231218,161900,2694967075,2050,2050,2050,2050,0
|
|
20231218,161800,2694967075,2050,2050,2050,2050,0
|
|
20231218,161700,2694967075,2050,2050,2050,2050,0
|
|
20231218,161600,2694967075,2050,2050,2050,2050,0
|
|
20231218,161500,2694967075,2050,2050,2050,2050,0
|
|
20231218,161400,2694967075,2050,2050,2050,2050,0
|
|
20231218,161300,2694967075,2050,2050,2050,2050,0
|
|
20231218,161200,2694967075,2050,2050,2050,2050,0
|
|
20231218,161100,2694967075,2050,2050,2050,2050,0
|
|
20231218,161000,2694967075,2050,2050,2050,2050,0
|
|
20231218,160900,2694967075,2050,2050,2050,2050,0
|
|
20231218,160800,2694967075,2050,2050,2050,2050,0
|
|
20231218,160700,2694967075,2050,2050,2050,2050,0
|
|
20231218,160600,2694967075,2050,2050,2050,2050,0
|
|
20231218,160500,2694967075,2050,2050,2050,2050,0
|
|
20231218,160400,2694967075,2050,2050,2050,2050,0
|
|
20231218,160300,2694967075,2050,2050,2050,2050,0
|
|
20231218,160200,2694967075,2050,2050,2050,2050,0
|
|
20231218,160100,2694967075,2050,2050,2050,2050,0
|
|
20231218,160000,2694967075,2050,2050,2050,2050,0
|
|
20231218,155900,2694967075,2050,2050,2050,2050,0
|
|
20231218,155800,2694967075,2050,2050,2050,2050,0
|
|
20231218,155700,2694967075,2050,2050,2050,2050,0
|
|
20231218,155600,2694967075,2050,2050,2050,2050,28258
|
|
20231218,155500,2694967075,2050,2050,2050,2050,0
|
|
20231218,155400,2694967075,2050,2050,2050,2050,0
|
|
20231218,155300,2694967075,2050,2050,2050,2050,0
|
|
20231218,155200,2694967075,2050,2050,2050,2050,0
|
|
20231218,155100,2694967075,2050,2050,2050,2050,0
|
|
20231218,155000,2694967075,2050,2050,2050,2050,0
|
|
20231218,154900,2694967075,2050,2050,2050,2050,0
|
|
20231218,154800,2694967075,2050,2050,2050,2050,0
|
|
20231218,154700,2694967075,2050,2050,2050,2050,0
|
|
20231218,154600,2694967075,2050,2050,2050,2050,0
|
|
20231218,154500,2694967075,2050,2050,2050,2050,0
|
|
20231218,154400,2694967075,2050,2050,2050,2050,0
|
|
20231218,154300,2694967075,2050,2050,2050,2050,0
|
|
20231218,154200,2694967075,2050,2050,2050,2050,0
|
|
20231218,154100,2694967075,2050,2050,2050,2050,0
|
|
20231218,154000,2694967075,2050,2050,2050,2050,0
|
|
20231218,153900,2694967075,2050,2050,2050,2050,0
|
|
20231218,153800,2694967075,2050,2050,2050,2050,0
|
|
20231218,153700,2694967075,2050,2050,2050,2050,0
|
|
20231218,153600,2694967075,2050,2050,2050,2050,0
|
|
20231218,153500,2694967075,2050,2050,2050,2050,0
|
|
20231218,153400,2694967075,2050,2050,2050,2050,0
|
|
20231218,153300,2694967075,2050,2050,2050,2050,0
|
|
20231218,153200,2694967075,2050,2050,2050,2050,0
|
|
20231218,153100,2694967075,2050,2050,2050,2050,0
|
|
20231218,153000,2694967075,2050,2050,2050,2050,28258
|
|
20231218,152900,2637038175,2060,2060,2060,2060,0
|
|
20231218,152800,2637038175,2060,2060,2060,2060,0
|
|
20231218,152700,2637038175,2060,2060,2060,2060,0
|
|
20231218,152600,2637038175,2060,2060,2060,2060,0
|
|
20231218,152500,2637038175,2060,2060,2060,2060,0
|
|
20231218,152400,2637038175,2060,2060,2060,2060,0
|
|
20231218,152300,2637038175,2060,2060,2060,2060,0
|
|
20231218,152200,2637038175,2060,2060,2060,2060,0
|
|
20231218,152100,2637038175,2060,2060,2060,2060,0
|
|
20231218,152000,2637038175,2060,2060,2060,2060,0
|
|
20231218,151900,2637038175,2060,2055,2060,2050,1199
|
|
20231218,151800,2634570745,2055,2055,2055,2050,20803
|
|
20231218,151700,2591840655,2055,2050,2055,2050,754
|
|
20231218,151600,2590291780,2055,2055,2055,2050,615
|
|
20231218,151500,2589029405,2050,2050,2055,2050,20288
|
|
20231218,151400,2547419675,2055,2055,2055,2050,2157
|
|
20231218,151300,2542992675,2055,2050,2055,2050,1587
|
|
20231218,151200,2539735355,2055,2050,2055,2050,3828
|
|
20231218,151100,2531880640,2055,2050,2055,2050,8833
|
|
20231218,151000,2513764070,2045,2050,2050,2045,1862
|
|
20231218,150900,2509948270,2050,2050,2050,2050,898
|
|
20231218,150800,2508107370,2050,2050,2050,2050,4872
|
|
20231218,150700,2498119770,2050,2050,2050,2050,53
|
|
20231218,150600,2498011120,2045,2045,2045,2045,2646
|
|
20231218,150500,2492600050,2045,2045,2045,2045,1800
|
|
20231218,150400,2488919050,2045,2050,2050,2045,2087
|
|
20231218,150300,2484641330,2045,2050,2050,2045,111
|
|
20231218,150200,2484414310,2045,2045,2050,2040,1383
|
|
20231218,150100,2481587465,2045,2050,2050,2045,7475
|
|
20231218,150000,2466301005,2045,2045,2045,2045,3427
|
|
20231218,145900,2459292790,2045,2045,2045,2045,2497
|
|
20231218,145800,2454186425,2045,2045,2045,2045,1003
|
|
20231218,145700,2452135290,2045,2045,2045,2045,1201
|
|
20231218,145600,2449679245,2045,2045,2045,2040,1196
|
|
20231218,145500,2447237150,2045,2055,2055,2040,20561
|
|
20231218,145400,2405244210,2050,2050,2050,2050,707
|
|
20231218,145300,2403794860,2050,2050,2050,2050,3670
|
|
20231218,145200,2396271360,2050,2050,2050,2050,2126
|
|
20231218,145100,2391913060,2050,2050,2050,2050,871
|
|
20231218,145000,2390127510,2050,2050,2050,2050,1180
|
|
20231218,144900,2387708510,2050,2050,2050,2050,537
|
|
20231218,144800,2386607660,2045,2045,2045,2045,24
|
|
20231218,144700,2386558580,2045,2045,2045,2045,446
|
|
20231218,144600,2385646510,2045,2050,2050,2045,1002
|
|
20231218,144500,2383597390,2050,2050,2050,2050,42
|
|
20231218,144400,2383511290,2050,2050,2055,2050,2222
|
|
20231218,144300,2378951780,2055,2045,2055,2045,9463
|
|
20231218,144200,2359550565,2045,2050,2050,2045,2343
|
|
20231218,144100,2354756155,2050,2050,2050,2050,1048
|
|
20231218,144000,2352607755,2050,2045,2050,2045,141
|
|
20231218,143900,2352319405,2045,2050,2050,2045,473
|
|
20231218,143800,2351352115,2055,2055,2055,2055,9
|
|
20231218,143700,2351333620,2045,2050,2055,2045,10839
|
|
20231218,143600,2329161710,2055,2055,2055,2050,1386
|
|
20231218,143500,2326315970,2055,2045,2055,2045,16007
|
|
20231218,143400,2293501350,2050,2045,2050,2045,3198
|
|
20231218,143300,2286953745,2045,2045,2045,2045,2518
|
|
20231218,143200,2281804435,2045,2045,2045,2045,3523
|
|
20231218,143100,2274599900,2040,2040,2040,2040,26
|
|
20231218,143000,2274546860,2040,2040,2040,2040,151
|
|
20231218,142900,2274238820,2040,2045,2045,2040,67
|
|
20231218,142800,2274102055,2045,2040,2045,2040,57
|
|
20231218,142700,2273985615,2040,2045,2045,2040,147
|
|
20231218,142600,2273685500,2045,2045,2045,2045,3
|
|
20231218,142500,2273679365,2045,2045,2045,2040,706
|
|
20231218,142400,2272236870,2045,2045,2045,2045,14
|
|
20231218,142300,2272208240,2045,2045,2045,2040,16
|
|
20231218,142200,2272175525,2045,2045,2045,2045,217
|
|
20231218,142100,2271731760,2045,2045,2050,2040,560
|
|
20231218,142000,2270588680,2040,2040,2040,2040,163
|
|
20231218,141900,2270256160,2040,2045,2045,2040,2547
|
|
20231218,141800,2265058770,2040,2040,2040,2040,0
|
|
20231218,141700,2265058770,2040,2040,2040,2040,0
|
|
20231218,141600,2265058770,2040,2045,2050,2040,774
|
|
20231218,141500,2263477580,2045,2050,2050,2045,5
|
|
20231218,141400,2263467345,2050,2045,2050,2045,7
|
|
20231218,141300,2263453025,2045,2045,2045,2045,175
|
|
20231218,141200,2263095150,2045,2045,2045,2045,615
|
|
20231218,141100,2261837475,2045,2045,2050,2045,3712
|
|
20231218,141000,2254246380,2045,2045,2045,2045,7450
|
|
20231218,140900,2239011130,2050,2050,2050,2050,1
|
|
20231218,140800,2239009080,2050,2045,2050,2045,1424
|
|
20231218,140700,2236096750,2045,2050,2050,2045,6100
|
|
20231218,140600,2223621700,2050,2050,2050,2045,633
|
|
20231218,140500,2222327200,2050,2050,2050,2045,373
|
|
20231218,140400,2221563905,2050,2050,2050,2050,2587
|
|
20231218,140300,2216260555,2055,2055,2055,2055,249
|
|
20231218,140200,2215748860,2050,2050,2050,2050,3304
|
|
20231218,140100,2208975660,2050,2050,2050,2050,10
|
|
20231218,140000,2208955160,2050,2050,2050,2050,131
|
|
20231218,135900,2208686610,2050,2050,2050,2050,41
|
|
20231218,135800,2208602560,2050,2050,2050,2050,10
|
|
20231218,135700,2208582060,2050,2050,2050,2045,225
|
|
20231218,135600,2208121815,2045,2050,2050,2045,549
|
|
20231218,135500,2206996570,2050,2055,2055,2050,23
|
|
20231218,135400,2206949345,2055,2050,2055,2050,1628
|
|
20231218,135300,2203611940,2050,2055,2055,2050,4
|
|
20231218,135200,2203603730,2050,2050,2055,2050,338
|
|
20231218,135100,2202909325,2055,2055,2055,2045,7942
|
|
20231218,135000,2186597425,2055,2050,2055,2050,4976
|
|
20231218,134900,2176374135,2050,2050,2055,2050,2439
|
|
20231218,134800,2171368650,2050,2050,2050,2050,5571
|
|
20231218,134700,2159948100,2050,2045,2050,2045,4000
|
|
20231218,134600,2151750600,2045,2045,2045,2045,3161
|
|
20231218,134500,2145286355,2040,2045,2045,2040,353
|
|
20231218,134400,2144566225,2040,2040,2045,2040,1998
|
|
20231218,134300,2140487805,2045,2045,2045,2040,1713
|
|
20231218,134200,2136985970,2045,2045,2045,2045,54
|
|
20231218,134100,2136875540,2045,2045,2045,2040,6729
|
|
20231218,134000,2123131320,2045,2045,2045,2045,3546
|
|
20231218,133900,2115879750,2040,2040,2040,2040,1941
|
|
20231218,133800,2111920110,2040,2040,2040,2040,391
|
|
20231218,133700,2111122470,2040,2040,2040,2040,1699
|
|
20231218,133600,2107656510,2040,2040,2040,2040,1018
|
|
20231218,133500,2105579790,2040,2045,2045,2040,1578
|
|
20231218,133400,2102360565,2040,2045,2045,2040,407
|
|
20231218,133300,2101530250,2040,2040,2045,2040,8919
|
|
20231218,133200,2083310490,2040,2040,2040,2040,2428
|
|
20231218,133100,2078357370,2040,2040,2045,2040,5142
|
|
20231218,133000,2067867655,2040,2040,2040,2040,6842
|
|
20231218,132900,2053909975,2040,2040,2040,2040,8765
|
|
20231218,132800,2036029375,2045,2040,2045,2040,4017
|
|
20231218,132700,2027831195,2045,2045,2045,2045,1798
|
|
20231218,132600,2024154285,2045,2045,2045,2045,37
|
|
20231218,132500,2024078620,2045,2040,2045,2040,374
|
|
20231218,132400,2023314440,2045,2045,2045,2045,0
|
|
20231218,132300,2023314440,2045,2045,2045,2040,1501
|
|
20231218,132200,2020249275,2040,2040,2045,2040,206
|
|
20231218,132100,2019828805,2045,2040,2045,2040,1430
|
|
20231218,132000,2016909130,2040,2040,2040,2040,6418
|
|
20231218,131900,2003816410,2040,2040,2040,2040,2400
|
|
20231218,131800,1998920410,2040,2045,2045,2040,1780
|
|
20231218,131700,1995287930,2045,2040,2045,2040,3700
|
|
20231218,131600,1987739845,2040,2045,2045,2040,5556
|
|
20231218,131500,1976404655,2045,2040,2045,2040,401
|
|
20231218,131400,1975585615,2045,2045,2045,2045,1055
|
|
20231218,131300,1973428140,2045,2045,2045,2045,4332
|
|
20231218,131200,1964569200,2045,2050,2050,2045,63
|
|
20231218,131100,1964440110,2050,2050,2050,2050,0
|
|
20231218,131000,1964440110,2050,2045,2050,2045,520
|
|
20231218,130900,1963376660,2045,2050,2050,2045,1387
|
|
20231218,130800,1960536245,2045,2045,2045,2040,4593
|
|
20231218,130700,1951148560,2045,2050,2050,2045,4180
|
|
20231218,130600,1942595065,2050,2050,2050,2050,5
|
|
20231218,130500,1942584815,2045,2050,2050,2045,2091
|
|
20231218,130400,1938307965,2045,2045,2045,2045,4515
|
|
20231218,130300,1929074790,2045,2040,2045,2040,246
|
|
20231218,130200,1928571725,2040,2045,2045,2040,5917
|
|
20231218,130100,1916471750,2045,2045,2045,2045,1966
|
|
20231218,130000,1912451280,2045,2045,2045,2045,501
|
|
20231218,125900,1911426735,2040,2045,2045,2040,1713
|
|
20231218,125800,1907931965,2045,2040,2045,2040,4663
|
|
20231218,125700,1898419415,2045,2045,2045,2040,459
|
|
20231218,125600,1897480875,2045,2045,2045,2045,4
|
|
20231218,125500,1897472695,2045,2045,2045,2040,7603
|
|
20231218,125400,1881956865,2045,2040,2045,2040,1221
|
|
20231218,125300,1879464505,2040,2040,2040,2040,1180
|
|
20231218,125200,1877057305,2040,2040,2040,2040,1654
|
|
20231218,125100,1873683145,2040,2045,2045,2040,2716
|
|
20231218,125000,1868131325,2045,2045,2045,2045,1648
|
|
20231218,124900,1864761165,2040,2040,2040,2040,1268
|
|
20231218,124800,1862174445,2040,2045,2045,2040,2424
|
|
20231218,124700,1857229385,2045,2045,2045,2045,126
|
|
20231218,124600,1856971715,2045,2045,2045,2040,1496
|
|
20231218,124500,1853918885,2050,2050,2050,2035,54471
|
|
20231218,124400,1742848160,2050,2045,2050,2045,289
|
|
20231218,124300,1742256925,2045,2045,2045,2045,119
|
|
20231218,124200,1742013570,2045,2045,2045,2045,1901
|
|
20231218,124100,1738126025,2045,2050,2050,2045,667
|
|
20231218,124000,1736759250,2050,2050,2050,2045,2300
|
|
20231218,123900,1732049270,2050,2050,2055,2045,7363
|
|
20231218,123800,1716981100,2055,2055,2055,2055,0
|
|
20231218,123700,1716981100,2055,2055,2055,2055,1
|
|
20231218,123600,1716979045,2050,2055,2055,2050,32
|
|
20231218,123500,1716913290,2050,2050,2055,2050,1013
|
|
20231218,123400,1714836635,2055,2050,2055,2045,3520
|
|
20231218,123300,1707620255,2050,2050,2050,2045,1726
|
|
20231218,123200,1704090210,2050,2050,2050,2045,649
|
|
20231218,123100,1702762985,2050,2050,2050,2045,3426
|
|
20231218,123000,1695756040,2050,2050,2050,2045,536
|
|
20231218,122900,1694657390,2055,2045,2055,2045,7447
|
|
20231218,122800,1679420280,2045,2050,2050,2045,2872
|
|
20231218,122700,1673536785,2050,2050,2055,2045,33707
|
|
20231218,122600,1604542965,2055,2055,2055,2055,264
|
|
20231218,122500,1604000445,2055,2055,2055,2055,4879
|
|
20231218,122400,1593974100,2050,2050,2050,2050,2185
|
|
20231218,122300,1589494850,2055,2055,2055,2055,287
|
|
20231218,122200,1588905065,2050,2055,2055,2050,792
|
|
20231218,122100,1587281425,2055,2050,2055,2050,198
|
|
20231218,122000,1586874540,2050,2050,2055,2050,2693
|
|
20231218,121900,1581353790,2050,2045,2050,2045,829
|
|
20231218,121800,1579658435,2045,2050,2055,2045,11402
|
|
20231218,121700,1556289860,2050,2055,2055,2050,1763
|
|
20231218,121600,1552666960,2055,2055,2055,2055,100
|
|
20231218,121500,1552461460,2055,2050,2055,2050,1015
|
|
20231218,121400,1550375835,2055,2055,2055,2055,95
|
|
20231218,121300,1550180610,2055,2055,2055,2055,1896
|
|
20231218,121200,1546284330,2055,2055,2055,2055,63
|
|
20231218,121100,1546154865,2050,2050,2055,2050,3656
|
|
20231218,121000,1538646870,2050,2050,2055,2050,3102
|
|
20231218,120900,1532287765,2050,2055,2055,2050,2098
|
|
20231218,120800,1527986855,2050,2050,2050,2050,300
|
|
20231218,120700,1527371855,2050,2050,2050,2050,21727
|
|
20231218,120600,1482831505,2050,2055,2055,2050,9562
|
|
20231218,120500,1463189550,2055,2060,2060,2055,2750
|
|
20231218,120400,1457538200,2060,2060,2060,2060,170
|
|
20231218,120300,1457188000,2055,2055,2060,2055,1348
|
|
20231218,120200,1454417855,2055,2060,2060,2055,1302
|
|
20231218,120100,1451740995,2060,2060,2060,2060,961
|
|
20231218,120000,1449761335,2060,2060,2060,2060,603
|
|
20231218,115900,1448519155,2060,2060,2060,2060,62
|
|
20231218,115800,1448391435,2060,2055,2060,2055,333
|
|
20231218,115700,1447706090,2060,2060,2060,2060,115
|
|
20231218,115600,1447469190,2060,2055,2060,2055,1062
|
|
20231218,115500,1445286420,2060,2055,2060,2055,508
|
|
20231218,115400,1444242440,2055,2055,2060,2055,5156
|
|
20231218,115300,1433646655,2060,2060,2060,2060,340
|
|
20231218,115200,1432946255,2060,2060,2065,2060,561
|
|
20231218,115100,1431790590,2060,2060,2060,2060,2051
|
|
20231218,115000,1427565530,2060,2060,2060,2060,3277
|
|
20231218,114900,1420814910,2060,2060,2060,2060,164
|
|
20231218,114800,1420477070,2060,2060,2060,2055,3012
|
|
20231218,114700,1414281410,2060,2060,2060,2055,733
|
|
20231218,114600,1412773725,2055,2060,2060,2055,883
|
|
20231218,114500,1410957245,2060,2060,2060,2060,126
|
|
20231218,114400,1410697685,2060,2060,2060,2060,204
|
|
20231218,114300,1410277445,2060,2060,2060,2055,514
|
|
20231218,114200,1409221105,2060,2055,2060,2055,2872
|
|
20231218,114100,1403319085,2055,2060,2060,2055,62
|
|
20231218,114000,1403191370,2060,2055,2060,2055,651
|
|
20231218,113900,1401852560,2055,2055,2060,2055,367
|
|
20231218,113800,1401098365,2055,2060,2060,2055,1338
|
|
20231218,113700,1398348525,2060,2060,2060,2060,1010
|
|
20231218,113600,1396267925,2055,2055,2055,2055,1518
|
|
20231218,113500,1393148435,2060,2055,2060,2055,55
|
|
20231218,113400,1393035400,2055,2060,2060,2055,1254
|
|
20231218,113300,1390458390,2060,2055,2060,2055,1539
|
|
20231218,113200,1387293750,2055,2060,2060,2055,158
|
|
20231218,113100,1386968295,2055,2060,2060,2055,1246
|
|
20231218,113000,1384403155,2060,2060,2060,2060,5207
|
|
20231218,112900,1373676735,2055,2055,2055,2055,294
|
|
20231218,112800,1373072565,2050,2050,2055,2050,151
|
|
20231218,112700,1372762915,2050,2055,2060,2050,1930
|
|
20231218,112600,1368796280,2055,2055,2055,2050,4736
|
|
20231218,112500,1359072795,2055,2055,2060,2055,4106
|
|
20231218,112400,1350634955,2060,2060,2060,2055,13378
|
|
20231218,112300,1323141595,2060,2060,2060,2055,2384
|
|
20231218,112200,1318237150,2060,2065,2065,2055,3430
|
|
20231218,112100,1311173050,2060,2060,2060,2060,608
|
|
20231218,112000,1309920570,2060,2060,2060,2060,4586
|
|
20231218,111900,1300473410,2060,2060,2060,2060,8102
|
|
20231218,111800,1283783290,2060,2060,2060,2055,1436
|
|
20231218,111700,1280825330,2060,2055,2060,2055,778
|
|
20231218,111600,1279224040,2060,2060,2060,2055,2720
|
|
20231218,111500,1273634330,2060,2060,2060,2055,301
|
|
20231218,111400,1273015520,2055,2060,2060,2055,540
|
|
20231218,111300,1271903470,2060,2060,2060,2060,1101
|
|
20231218,111200,1269635410,2060,2060,2060,2055,7676
|
|
20231218,111100,1253843720,2055,2060,2060,2055,3117
|
|
20231218,111000,1247436360,2060,2060,2060,2055,2721
|
|
20231218,110900,1241831105,2060,2060,2060,2060,1050
|
|
20231218,110800,1239668105,2065,2060,2065,2060,1628
|
|
20231218,110700,1236314405,2060,2060,2060,2060,2517
|
|
20231218,110600,1231129385,2060,2060,2060,2060,1589
|
|
20231218,110500,1227856045,2060,2060,2060,2055,2029
|
|
20231218,110400,1223683750,2055,2060,2060,2055,791
|
|
20231218,110300,1222056790,2060,2055,2060,2055,2298
|
|
20231218,110200,1217333235,2055,2060,2060,2055,1746
|
|
20231218,110100,1213741360,2060,2065,2065,2055,30487
|
|
20231218,110000,1150945045,2060,2065,2065,2060,9332
|
|
20231218,105900,1131707545,2070,2070,2070,2070,1026
|
|
20231218,105800,1129583725,2070,2070,2070,2070,381
|
|
20231218,105700,1128795055,2065,2070,2070,2065,531
|
|
20231218,105600,1127697540,2070,2070,2070,2065,506
|
|
20231218,105500,1126650705,2070,2070,2070,2065,347
|
|
20231218,105400,1125932420,2070,2065,2070,2065,117
|
|
20231218,105300,1125690730,2065,2070,2070,2065,602
|
|
20231218,105200,1124447560,2070,2065,2070,2065,1775
|
|
20231218,105100,1120782175,2060,2070,2070,2060,10094
|
|
20231218,105000,1099983365,2065,2070,2070,2065,9415
|
|
20231218,104900,1080538865,2070,2065,2070,2065,3896
|
|
20231218,104800,1072493570,2065,2070,2070,2065,2585
|
|
20231218,104700,1067155020,2070,2060,2070,2060,1223
|
|
20231218,104600,1064635600,2070,2070,2070,2060,6889
|
|
20231218,104500,1050406220,2065,2065,2065,2065,8848
|
|
20231218,104400,1032135100,2065,2065,2070,2065,6231
|
|
20231218,104300,1019242665,2065,2070,2070,2065,1131
|
|
20231218,104200,1016901500,2070,2070,2070,2070,162
|
|
20231218,104100,1016566160,2070,2070,2070,2065,1174
|
|
20231218,104000,1014141835,2070,2070,2070,2070,105
|
|
20231218,103900,1013924485,2070,2070,2070,2070,150
|
|
20231218,103800,1013613985,2070,2070,2070,2060,804
|
|
20231218,103700,1011952245,2060,2065,2070,2060,4042
|
|
20231218,103600,1003605495,2065,2070,2070,2065,663
|
|
20231218,103500,1002236350,2070,2070,2070,2070,7
|
|
20231218,103400,1002221860,2070,2070,2070,2070,50
|
|
20231218,103300,1002118360,2070,2070,2070,2065,435
|
|
20231218,103200,1001219080,2065,2070,2070,2065,1623
|
|
20231218,103100,997867475,2065,2065,2070,2065,1711
|
|
20231218,103000,994334250,2070,2070,2070,2065,1050
|
|
20231218,102900,992165965,2070,2070,2070,2065,156
|
|
20231218,102800,991843070,2070,2065,2070,2065,1905
|
|
20231218,102700,987905200,2070,2065,2070,2065,5677
|
|
20231218,102600,976181940,2065,2065,2065,2065,557
|
|
20231218,102500,975031735,2070,2070,2070,2070,10466
|
|
20231218,102400,953367115,2075,2075,2075,2075,110
|
|
20231218,102300,953138865,2070,2070,2075,2070,6501
|
|
20231218,102200,939681790,2070,2075,2075,2070,33
|
|
20231218,102100,939613475,2070,2075,2075,2070,1685
|
|
20231218,102000,936117160,2075,2070,2075,2070,1353
|
|
20231218,101900,933312350,2070,2070,2075,2070,251
|
|
20231218,101800,932792775,2070,2075,2075,2070,221
|
|
20231218,101700,932335300,2075,2070,2075,2070,2817
|
|
20231218,101600,926499775,2075,2070,2075,2070,2324
|
|
20231218,101500,921686025,2075,2075,2075,2075,202
|
|
20231218,101400,921266875,2075,2070,2075,2070,1629
|
|
20231218,101300,917890205,2070,2075,2075,2070,700
|
|
20231218,101200,916440210,2075,2070,2075,2070,2968
|
|
20231218,101100,910286375,2075,2075,2075,2070,1001
|
|
20231218,101000,908211300,2075,2075,2075,2070,1062
|
|
20231218,100900,906011685,2075,2065,2075,2065,3034
|
|
20231218,100800,899731295,2070,2075,2075,2065,1717
|
|
20231218,100700,896177355,2070,2070,2070,2070,4756
|
|
20231218,100600,886332435,2075,2075,2075,2070,4248
|
|
20231218,100500,877536615,2075,2075,2075,2075,113
|
|
20231218,100400,877302140,2075,2070,2075,2070,1223
|
|
20231218,100300,874770260,2075,2075,2075,2070,953
|
|
20231218,100200,872792795,2075,2075,2075,2070,336
|
|
20231218,100100,872096235,2070,2070,2075,2070,1705
|
|
20231218,100000,868566705,2070,2065,2070,2065,8406
|
|
20231218,095900,851178420,2065,2070,2070,2065,3281
|
|
20231218,095800,844389455,2070,2070,2070,2070,1422
|
|
20231218,095700,841445915,2070,2070,2070,2065,221
|
|
20231218,095600,840988455,2070,2070,2075,2070,4034
|
|
20231218,095500,832625525,2065,2065,2070,2065,740
|
|
20231218,095400,831097420,2065,2070,2070,2060,1529
|
|
20231218,095300,827938205,2070,2065,2070,2065,2881
|
|
20231218,095200,821987935,2060,2065,2070,2060,6324
|
|
20231218,095100,808929495,2065,2070,2070,2065,10355
|
|
20231218,095000,787546370,2065,2065,2070,2065,4443
|
|
20231218,094900,778371540,2070,2075,2075,2070,1776
|
|
20231218,094800,774695210,2065,2065,2075,2065,4919
|
|
20231218,094700,764513205,2065,2075,2075,2065,7585
|
|
20231218,094600,748812240,2070,2070,2075,2070,3223
|
|
20231218,094500,742139320,2075,2070,2075,2070,5948
|
|
20231218,094400,729813190,2070,2075,2075,2070,1899
|
|
20231218,094300,725878380,2075,2075,2075,2070,3464
|
|
20231218,094200,718701630,2070,2075,2075,2070,71
|
|
20231218,094100,718554400,2075,2080,2080,2075,1789
|
|
20231218,094000,714841975,2075,2075,2080,2075,6985
|
|
20231218,093900,700347075,2075,2080,2080,2075,2322
|
|
20231218,093800,695527315,2080,2080,2080,2075,4025
|
|
20231218,093700,687160315,2080,2075,2080,2075,476
|
|
20231218,093600,686171220,2075,2080,2080,2075,874
|
|
20231218,093500,684356140,2080,2080,2080,2075,3194
|
|
20231218,093400,677719720,2080,2075,2080,2075,3615
|
|
20231218,093300,670218170,2075,2080,2080,2075,1096
|
|
20231218,093200,667943955,2075,2080,2080,2075,3761
|
|
20231218,093100,660136950,2080,2080,2080,2075,568
|
|
20231218,093000,658956240,2080,2085,2085,2070,6550
|
|
20231218,092900,645358290,2085,2080,2085,2080,24615
|
|
20231218,092800,594148930,2075,2075,2080,2075,6920
|
|
20231218,092700,579789920,2075,2075,2080,2065,23206
|
|
20231218,092600,531643195,2075,2065,2075,2065,1763
|
|
20231218,092500,527996885,2075,2075,2075,2065,7641
|
|
20231218,092400,512173485,2075,2075,2075,2070,183
|
|
20231218,092300,511794420,2075,2070,2075,2070,2385
|
|
20231218,092200,506853540,2070,2075,2075,2065,34294
|
|
20231218,092100,435873990,2075,2075,2075,2075,726
|
|
20231218,092000,434367540,2075,2070,2075,2070,5498
|
|
20231218,091900,422963345,2075,2070,2075,2070,2777
|
|
20231218,091800,417201960,2075,2075,2075,2070,1778
|
|
20231218,091700,413513615,2075,2075,2075,2070,3399
|
|
20231218,091600,406473990,2075,2075,2075,2070,489
|
|
20231218,091500,405460495,2075,2075,2080,2070,6042
|
|
20231218,091400,392913340,2075,2070,2075,2070,1459
|
|
20231218,091300,389891110,2075,2080,2080,2070,1673
|
|
20231218,091200,386421185,2070,2075,2085,2070,10276
|
|
20231218,091100,365098945,2080,2080,2085,2075,3348
|
|
20231218,091000,358130875,2085,2080,2085,2080,10125
|
|
20231218,090900,337065055,2085,2085,2090,2080,2456
|
|
20231218,090800,331944325,2090,2080,2090,2070,17365
|
|
20231218,090700,295795485,2075,2070,2080,2065,39045
|
|
20231218,090600,214923045,2070,2075,2075,2070,5119
|
|
20231218,090500,204322510,2075,2075,2075,2070,2458
|
|
20231218,090400,199224090,2075,2080,2080,2070,4559
|
|
20231218,090300,189761790,2080,2075,2080,2070,16641
|
|
20231218,090200,155241090,2075,2085,2085,2075,21457
|
|
20231218,090100,110678565,2085,2090,2090,2080,19357
|
|
20231218,090000,70334065,2085,2085,2085,2075,32125
|