599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,185500,1988694100,2035,2035,2035,2035,0
|
|
20231219,185400,1988694100,2035,2035,2035,2035,0
|
|
20231219,185300,1988694100,2035,2035,2035,2035,0
|
|
20231219,185200,1988694100,2035,2035,2035,2035,0
|
|
20231219,185100,1988694100,2035,2035,2035,2035,0
|
|
20231219,185000,1988694100,2035,2035,2035,2035,0
|
|
20231219,184900,1988694100,2035,2035,2035,2035,0
|
|
20231219,184800,1988694100,2035,2035,2035,2035,0
|
|
20231219,184700,1988694100,2035,2035,2035,2035,0
|
|
20231219,184600,1988694100,2035,2035,2035,2035,0
|
|
20231219,184500,1988694100,2035,2035,2035,2035,0
|
|
20231219,184400,1988694100,2035,2035,2035,2035,0
|
|
20231219,184300,1988694100,2035,2035,2035,2035,0
|
|
20231219,184200,1988694100,2035,2035,2035,2035,0
|
|
20231219,184100,1988694100,2035,2035,2035,2035,0
|
|
20231219,184000,1988694100,2035,2035,2035,2035,0
|
|
20231219,183900,1988694100,2035,2035,2035,2035,0
|
|
20231219,183800,1988694100,2035,2035,2035,2035,0
|
|
20231219,183700,1988694100,2035,2035,2035,2035,0
|
|
20231219,183600,1988694100,2035,2035,2035,2035,0
|
|
20231219,183500,1988694100,2035,2035,2035,2035,0
|
|
20231219,183400,1988694100,2035,2035,2035,2035,0
|
|
20231219,183300,1988694100,2035,2035,2035,2035,0
|
|
20231219,183200,1988694100,2035,2035,2035,2035,0
|
|
20231219,183100,1988694100,2035,2035,2035,2035,0
|
|
20231219,183000,1988694100,2035,2035,2035,2035,0
|
|
20231219,182900,1988694100,2035,2035,2035,2035,0
|
|
20231219,182800,1988694100,2035,2035,2035,2035,0
|
|
20231219,182700,1988694100,2035,2035,2035,2035,0
|
|
20231219,182600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,182500,1988694100,2035,2035,2035,2035,0
|
|
20231219,182400,1988694100,2035,2035,2035,2035,0
|
|
20231219,182300,1988694100,2035,2035,2035,2035,0
|
|
20231219,182200,1988694100,2035,2035,2035,2035,0
|
|
20231219,182100,1988694100,2035,2035,2035,2035,0
|
|
20231219,182000,1988694100,2035,2035,2035,2035,0
|
|
20231219,181900,1988694100,2035,2035,2035,2035,0
|
|
20231219,181800,1988694100,2035,2035,2035,2035,0
|
|
20231219,181700,1988694100,2035,2035,2035,2035,0
|
|
20231219,181600,1988694100,2035,2035,2035,2035,0
|
|
20231219,181500,1988694100,2035,2035,2035,2035,0
|
|
20231219,181400,1988694100,2035,2035,2035,2035,0
|
|
20231219,181300,1988694100,2035,2035,2035,2035,0
|
|
20231219,181200,1988694100,2035,2035,2035,2035,0
|
|
20231219,181100,1988694100,2035,2035,2035,2035,0
|
|
20231219,181000,1988694100,2035,2035,2035,2035,0
|
|
20231219,180900,1988694100,2035,2035,2035,2035,0
|
|
20231219,180800,1988694100,2035,2035,2035,2035,0
|
|
20231219,180700,1988694100,2035,2035,2035,2035,0
|
|
20231219,180600,1988694100,2035,2035,2035,2035,0
|
|
20231219,180500,1988694100,2035,2035,2035,2035,0
|
|
20231219,180400,1988694100,2035,2035,2035,2035,0
|
|
20231219,180300,1988694100,2035,2035,2035,2035,0
|
|
20231219,180200,1988694100,2035,2035,2035,2035,0
|
|
20231219,180100,1988694100,2035,2035,2035,2035,0
|
|
20231219,180000,1988694100,2035,2035,2035,2035,0
|
|
20231219,175900,1988694100,2035,2035,2035,2035,0
|
|
20231219,175800,1988694100,2035,2035,2035,2035,0
|
|
20231219,175700,1988694100,2035,2035,2035,2035,0
|
|
20231219,175600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,175500,1988694100,2035,2035,2035,2035,0
|
|
20231219,175400,1988694100,2035,2035,2035,2035,0
|
|
20231219,175300,1988694100,2035,2035,2035,2035,0
|
|
20231219,175200,1988694100,2035,2035,2035,2035,0
|
|
20231219,175100,1988694100,2035,2035,2035,2035,0
|
|
20231219,175000,1988694100,2035,2035,2035,2035,0
|
|
20231219,174900,1988694100,2035,2035,2035,2035,0
|
|
20231219,174800,1988694100,2035,2035,2035,2035,0
|
|
20231219,174700,1988694100,2035,2035,2035,2035,0
|
|
20231219,174600,1988694100,2035,2035,2035,2035,0
|
|
20231219,174500,1988694100,2035,2035,2035,2035,0
|
|
20231219,174400,1988694100,2035,2035,2035,2035,0
|
|
20231219,174300,1988694100,2035,2035,2035,2035,0
|
|
20231219,174200,1988694100,2035,2035,2035,2035,0
|
|
20231219,174100,1988694100,2035,2035,2035,2035,0
|
|
20231219,174000,1988694100,2035,2035,2035,2035,0
|
|
20231219,173900,1988694100,2035,2035,2035,2035,0
|
|
20231219,173800,1988694100,2035,2035,2035,2035,0
|
|
20231219,173700,1988694100,2035,2035,2035,2035,0
|
|
20231219,173600,1988694100,2035,2035,2035,2035,0
|
|
20231219,173500,1988694100,2035,2035,2035,2035,0
|
|
20231219,173400,1988694100,2035,2035,2035,2035,0
|
|
20231219,173300,1988694100,2035,2035,2035,2035,0
|
|
20231219,173200,1988694100,2035,2035,2035,2035,0
|
|
20231219,173100,1988694100,2035,2035,2035,2035,0
|
|
20231219,173000,1988694100,2035,2035,2035,2035,0
|
|
20231219,172900,1988694100,2035,2035,2035,2035,0
|
|
20231219,172800,1988694100,2035,2035,2035,2035,0
|
|
20231219,172700,1988694100,2035,2035,2035,2035,0
|
|
20231219,172600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,172500,1988694100,2035,2035,2035,2035,0
|
|
20231219,172400,1988694100,2035,2035,2035,2035,0
|
|
20231219,172300,1988694100,2035,2035,2035,2035,0
|
|
20231219,172200,1988694100,2035,2035,2035,2035,0
|
|
20231219,172100,1988694100,2035,2035,2035,2035,0
|
|
20231219,172000,1988694100,2035,2035,2035,2035,0
|
|
20231219,171900,1988694100,2035,2035,2035,2035,0
|
|
20231219,171800,1988694100,2035,2035,2035,2035,0
|
|
20231219,171700,1988694100,2035,2035,2035,2035,0
|
|
20231219,171600,1988694100,2035,2035,2035,2035,0
|
|
20231219,171500,1988694100,2035,2035,2035,2035,0
|
|
20231219,171400,1988694100,2035,2035,2035,2035,0
|
|
20231219,171300,1988694100,2035,2035,2035,2035,0
|
|
20231219,171200,1988694100,2035,2035,2035,2035,0
|
|
20231219,171100,1988694100,2035,2035,2035,2035,0
|
|
20231219,171000,1988694100,2035,2035,2035,2035,0
|
|
20231219,170900,1988694100,2035,2035,2035,2035,0
|
|
20231219,170800,1988694100,2035,2035,2035,2035,0
|
|
20231219,170700,1988694100,2035,2035,2035,2035,0
|
|
20231219,170600,1988694100,2035,2035,2035,2035,0
|
|
20231219,170500,1988694100,2035,2035,2035,2035,0
|
|
20231219,170400,1988694100,2035,2035,2035,2035,0
|
|
20231219,170300,1988694100,2035,2035,2035,2035,0
|
|
20231219,170200,1988694100,2035,2035,2035,2035,0
|
|
20231219,170100,1988694100,2035,2035,2035,2035,0
|
|
20231219,170000,1988694100,2035,2035,2035,2035,0
|
|
20231219,165900,1988694100,2035,2035,2035,2035,0
|
|
20231219,165800,1988694100,2035,2035,2035,2035,0
|
|
20231219,165700,1988694100,2035,2035,2035,2035,0
|
|
20231219,165600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,165500,1988694100,2035,2035,2035,2035,0
|
|
20231219,165400,1988694100,2035,2035,2035,2035,0
|
|
20231219,165300,1988694100,2035,2035,2035,2035,0
|
|
20231219,165200,1988694100,2035,2035,2035,2035,0
|
|
20231219,165100,1988694100,2035,2035,2035,2035,0
|
|
20231219,165000,1988694100,2035,2035,2035,2035,0
|
|
20231219,164900,1988694100,2035,2035,2035,2035,0
|
|
20231219,164800,1988694100,2035,2035,2035,2035,0
|
|
20231219,164700,1988694100,2035,2035,2035,2035,0
|
|
20231219,164600,1988694100,2035,2035,2035,2035,0
|
|
20231219,164500,1988694100,2035,2035,2035,2035,0
|
|
20231219,164400,1988694100,2035,2035,2035,2035,0
|
|
20231219,164300,1988694100,2035,2035,2035,2035,0
|
|
20231219,164200,1988694100,2035,2035,2035,2035,0
|
|
20231219,164100,1988694100,2035,2035,2035,2035,0
|
|
20231219,164000,1988694100,2035,2035,2035,2035,0
|
|
20231219,163900,1988694100,2035,2035,2035,2035,0
|
|
20231219,163800,1988694100,2035,2035,2035,2035,0
|
|
20231219,163700,1988694100,2035,2035,2035,2035,0
|
|
20231219,163600,1988694100,2035,2035,2035,2035,0
|
|
20231219,163500,1988694100,2035,2035,2035,2035,0
|
|
20231219,163400,1988694100,2035,2035,2035,2035,0
|
|
20231219,163300,1988694100,2035,2035,2035,2035,0
|
|
20231219,163200,1988694100,2035,2035,2035,2035,0
|
|
20231219,163100,1988694100,2035,2035,2035,2035,0
|
|
20231219,163000,1988694100,2035,2035,2035,2035,0
|
|
20231219,162900,1988694100,2035,2035,2035,2035,0
|
|
20231219,162800,1988694100,2035,2035,2035,2035,0
|
|
20231219,162700,1988694100,2035,2035,2035,2035,0
|
|
20231219,162600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,162500,1988694100,2035,2035,2035,2035,0
|
|
20231219,162400,1988694100,2035,2035,2035,2035,0
|
|
20231219,162300,1988694100,2035,2035,2035,2035,0
|
|
20231219,162200,1988694100,2035,2035,2035,2035,0
|
|
20231219,162100,1988694100,2035,2035,2035,2035,0
|
|
20231219,162000,1988694100,2035,2035,2035,2035,0
|
|
20231219,161900,1988694100,2035,2035,2035,2035,0
|
|
20231219,161800,1988694100,2035,2035,2035,2035,0
|
|
20231219,161700,1988694100,2035,2035,2035,2035,0
|
|
20231219,161600,1988694100,2035,2035,2035,2035,0
|
|
20231219,161500,1988694100,2035,2035,2035,2035,0
|
|
20231219,161400,1988694100,2035,2035,2035,2035,0
|
|
20231219,161300,1988694100,2035,2035,2035,2035,0
|
|
20231219,161200,1988694100,2035,2035,2035,2035,0
|
|
20231219,161100,1988694100,2035,2035,2035,2035,0
|
|
20231219,161000,1988694100,2035,2035,2035,2035,0
|
|
20231219,160900,1988694100,2035,2035,2035,2035,0
|
|
20231219,160800,1988694100,2035,2035,2035,2035,0
|
|
20231219,160700,1988694100,2035,2035,2035,2035,0
|
|
20231219,160600,1988694100,2035,2035,2035,2035,0
|
|
20231219,160500,1988694100,2035,2035,2035,2035,0
|
|
20231219,160400,1988694100,2035,2035,2035,2035,0
|
|
20231219,160300,1988694100,2035,2035,2035,2035,0
|
|
20231219,160200,1988694100,2035,2035,2035,2035,0
|
|
20231219,160100,1988694100,2035,2035,2035,2035,0
|
|
20231219,160000,1988694100,2035,2035,2035,2035,0
|
|
20231219,155900,1988694100,2035,2035,2035,2035,0
|
|
20231219,155800,1988694100,2035,2035,2035,2035,0
|
|
20231219,155700,1988694100,2035,2035,2035,2035,0
|
|
20231219,155600,1988694100,2035,2035,2035,2035,60086
|
|
20231219,155500,1988694100,2035,2035,2035,2035,0
|
|
20231219,155400,1988694100,2035,2035,2035,2035,0
|
|
20231219,155300,1988694100,2035,2035,2035,2035,0
|
|
20231219,155200,1988694100,2035,2035,2035,2035,0
|
|
20231219,155100,1988694100,2035,2035,2035,2035,0
|
|
20231219,155000,1988694100,2035,2035,2035,2035,0
|
|
20231219,154900,1988694100,2035,2035,2035,2035,0
|
|
20231219,154800,1988694100,2035,2035,2035,2035,0
|
|
20231219,154700,1988694100,2035,2035,2035,2035,0
|
|
20231219,154600,1988694100,2035,2035,2035,2035,0
|
|
20231219,154500,1988694100,2035,2035,2035,2035,0
|
|
20231219,154400,1988694100,2035,2035,2035,2035,0
|
|
20231219,154300,1988694100,2035,2035,2035,2035,0
|
|
20231219,154200,1988694100,2035,2035,2035,2035,0
|
|
20231219,154100,1988694100,2035,2035,2035,2035,0
|
|
20231219,154000,1988694100,2035,2035,2035,2035,0
|
|
20231219,153900,1988694100,2035,2035,2035,2035,0
|
|
20231219,153800,1988694100,2035,2035,2035,2035,0
|
|
20231219,153700,1988694100,2035,2035,2035,2035,0
|
|
20231219,153600,1988694100,2035,2035,2035,2035,0
|
|
20231219,153500,1988694100,2035,2035,2035,2035,0
|
|
20231219,153400,1988694100,2035,2035,2035,2035,0
|
|
20231219,153300,1988694100,2035,2035,2035,2035,0
|
|
20231219,153200,1988694100,2035,2035,2035,2035,0
|
|
20231219,153100,1988694100,2035,2035,2035,2035,0
|
|
20231219,153000,1988694100,2035,2035,2035,2035,60086
|
|
20231219,152900,1866419090,2045,2045,2045,2045,0
|
|
20231219,152800,1866419090,2045,2045,2045,2045,0
|
|
20231219,152700,1866419090,2045,2045,2045,2045,0
|
|
20231219,152600,1866419090,2045,2045,2045,2045,0
|
|
20231219,152500,1866419090,2045,2045,2045,2045,0
|
|
20231219,152400,1866419090,2045,2045,2045,2045,0
|
|
20231219,152300,1866419090,2045,2045,2045,2045,0
|
|
20231219,152200,1866419090,2045,2045,2045,2045,0
|
|
20231219,152100,1866419090,2045,2045,2045,2045,0
|
|
20231219,152000,1866419090,2045,2045,2045,2045,0
|
|
20231219,151900,1866419090,2045,2040,2045,2035,1540
|
|
20231219,151800,1863280685,2040,2045,2045,2040,1646
|
|
20231219,151700,1859922825,2045,2045,2045,2040,2490
|
|
20231219,151600,1854840700,2045,2045,2045,2040,1735
|
|
20231219,151500,1851292645,2045,2050,2050,2045,109
|
|
20231219,151400,1851069535,2050,2045,2050,2040,2825
|
|
20231219,151300,1845285525,2050,2045,2050,2045,873
|
|
20231219,151200,1843500090,2045,2045,2045,2045,12181
|
|
20231219,151100,1818589945,2045,2045,2045,2045,535
|
|
20231219,151000,1817495870,2045,2040,2045,2040,6754
|
|
20231219,150900,1803717705,2040,2035,2045,2035,48
|
|
20231219,150800,1803619790,2035,2035,2045,2035,787
|
|
20231219,150700,1802014545,2035,2040,2040,2035,2494
|
|
20231219,150600,1796926790,2040,2040,2045,2035,3029
|
|
20231219,150500,1790747605,2035,2040,2040,2035,7858
|
|
20231219,150400,1774754125,2035,2040,2040,2035,215
|
|
20231219,150300,1774315540,2035,2035,2040,2035,5054
|
|
20231219,150200,1764027850,2035,2040,2040,2035,766
|
|
20231219,150100,1762466085,2040,2040,2040,2040,6914
|
|
20231219,150000,1748361525,2035,2040,2045,2035,794
|
|
20231219,145900,1746741520,2045,2040,2045,2040,266
|
|
20231219,145800,1746198370,2040,2040,2045,2040,2880
|
|
20231219,145700,1740312145,2040,2035,2040,2035,2024
|
|
20231219,145600,1736183190,2040,2040,2045,2040,2071
|
|
20231219,145500,1731958290,2045,2045,2045,2045,1200
|
|
20231219,145400,1729504290,2045,2045,2045,2045,100
|
|
20231219,145300,1729299790,2045,2045,2045,2040,1202
|
|
20231219,145200,1726842700,2045,2045,2045,2045,191
|
|
20231219,145100,1726452105,2045,2045,2045,2045,5
|
|
20231219,145000,1726441880,2045,2045,2045,2035,451
|
|
20231219,144900,1725523585,2045,2045,2045,2035,4009
|
|
20231219,144800,1717362740,2040,2040,2040,2030,3310
|
|
20231219,144700,1710611830,2035,2035,2035,2035,951
|
|
20231219,144600,1708676545,2035,2035,2035,2035,4
|
|
20231219,144500,1708668405,2040,2040,2040,2035,311
|
|
20231219,144400,1708035120,2040,2040,2040,2040,204
|
|
20231219,144300,1707618960,2040,2040,2040,2040,130
|
|
20231219,144200,1707353760,2040,2045,2045,2040,681
|
|
20231219,144100,1705964515,2030,2040,2040,2030,39000
|
|
20231219,144000,1626722340,2045,2040,2045,2040,2505
|
|
20231219,143900,1621610335,2035,2035,2035,2035,132
|
|
20231219,143800,1621341715,2035,2035,2035,2035,5856
|
|
20231219,143700,1609424755,2040,2040,2040,2040,942
|
|
20231219,143600,1607503075,2040,2040,2040,2040,500
|
|
20231219,143500,1606483075,2040,2040,2040,2040,164
|
|
20231219,143400,1606148515,2040,2040,2040,2035,3906
|
|
20231219,143300,1598181185,2040,2040,2040,2035,11177
|
|
20231219,143200,1575430670,2040,2040,2040,2035,595
|
|
20231219,143100,1574216890,2040,2040,2040,2040,627
|
|
20231219,143000,1572937810,2040,2035,2040,2035,34
|
|
20231219,142900,1572868530,2035,2035,2040,2035,1034
|
|
20231219,142800,1570764335,2035,2040,2040,2035,52
|
|
20231219,142700,1570658510,2035,2035,2035,2035,100
|
|
20231219,142600,1570455010,2035,2035,2035,2035,403
|
|
20231219,142500,1569634905,2035,2040,2040,2035,2011
|
|
20231219,142400,1565541995,2040,2035,2040,2035,177
|
|
20231219,142300,1565181795,2035,2040,2040,2035,111
|
|
20231219,142200,1564955855,2035,2040,2040,2035,3612
|
|
20231219,142100,1557604410,2040,2040,2040,2040,11
|
|
20231219,142000,1557581970,2040,2040,2040,2040,602
|
|
20231219,141900,1556353890,2040,2040,2040,2040,66
|
|
20231219,141800,1556219250,2040,2040,2040,2035,1058
|
|
20231219,141700,1554065985,2040,2040,2040,2040,78
|
|
20231219,141600,1553906865,2040,2045,2045,2040,3749
|
|
20231219,141500,1546258880,2040,2040,2045,2040,1570
|
|
20231219,141400,1543056075,2045,2045,2045,2045,1444
|
|
20231219,141300,1540103095,2045,2045,2045,2045,38
|
|
20231219,141200,1540025385,2045,2045,2050,2045,9176
|
|
20231219,141100,1521260460,2045,2040,2045,2040,20542
|
|
20231219,141000,1479268685,2040,2040,2040,2040,2760
|
|
20231219,140900,1473638285,2040,2040,2040,2040,1000
|
|
20231219,140800,1471598285,2040,2040,2040,2035,1000
|
|
20231219,140700,1469559285,2040,2040,2040,2040,790
|
|
20231219,140600,1467947685,2040,2040,2040,2040,9
|
|
20231219,140500,1467929325,2040,2035,2040,2035,1039
|
|
20231219,140400,1465810380,2035,2035,2035,2035,334
|
|
20231219,140300,1465130690,2035,2035,2035,2035,564
|
|
20231219,140200,1463982950,2035,2035,2035,2035,839
|
|
20231219,140100,1462275585,2035,2035,2035,2035,180
|
|
20231219,140000,1461909285,2035,2035,2035,2035,570
|
|
20231219,135900,1460749335,2040,2035,2040,2035,48
|
|
20231219,135800,1460651650,2035,2035,2040,2035,312
|
|
20231219,135700,1460015935,2035,2035,2035,2035,73
|
|
20231219,135600,1459867380,2035,2040,2040,2035,518
|
|
20231219,135500,1458813160,2035,2035,2035,2035,150
|
|
20231219,135400,1458507910,2035,2035,2035,2035,150
|
|
20231219,135300,1458202660,2035,2035,2035,2035,61
|
|
20231219,135200,1458078525,2035,2035,2035,2035,974
|
|
20231219,135100,1456096435,2035,2035,2035,2035,0
|
|
20231219,135000,1456096435,2035,2035,2035,2035,2120
|
|
20231219,134900,1451782235,2040,2040,2040,2040,5
|
|
20231219,134800,1451772035,2035,2035,2040,2035,411
|
|
20231219,134700,1450935600,2040,2040,2040,2040,35
|
|
20231219,134600,1450864200,2030,2035,2035,2030,4952
|
|
20231219,134500,1440811510,2035,2035,2035,2030,2419
|
|
20231219,134400,1435890295,2035,2035,2035,2030,2245
|
|
20231219,134300,1431322170,2035,2040,2040,2035,189
|
|
20231219,134200,1430937550,2035,2035,2035,2035,0
|
|
20231219,134100,1430937550,2035,2035,2035,2035,525
|
|
20231219,134000,1429869175,2035,2035,2035,2035,767
|
|
20231219,133900,1428308330,2035,2035,2035,2035,50
|
|
20231219,133800,1428206580,2035,2040,2040,2035,27
|
|
20231219,133700,1428151630,2040,2040,2040,2035,10287
|
|
20231219,133600,1407216150,2040,2040,2040,2040,0
|
|
20231219,133500,1407216150,2040,2040,2040,2040,257
|
|
20231219,133400,1406691870,2040,2040,2040,2040,0
|
|
20231219,133300,1406691870,2040,2040,2040,2040,562
|
|
20231219,133200,1405545390,2040,2040,2040,2040,1014
|
|
20231219,133100,1403476830,2040,2040,2040,2040,0
|
|
20231219,133000,1403476830,2040,2040,2040,2040,844
|
|
20231219,132900,1401755070,2045,2045,2045,2040,1020
|
|
20231219,132800,1399671270,2040,2040,2045,2040,835
|
|
20231219,132700,1397967865,2040,2040,2040,2040,0
|
|
20231219,132600,1397967865,2040,2045,2045,2040,1506
|
|
20231219,132500,1394895600,2045,2045,2045,2040,2396
|
|
20231219,132400,1390007280,2045,2045,2045,2045,2505
|
|
20231219,132300,1384884555,2045,2045,2045,2045,0
|
|
20231219,132200,1384884555,2045,2045,2045,2045,48
|
|
20231219,132100,1384786395,2045,2040,2045,2035,22013
|
|
20231219,132000,1339774875,2040,2035,2040,2035,2843
|
|
20231219,131900,1333975405,2035,2035,2035,2035,1343
|
|
20231219,131800,1331242400,2035,2040,2040,2035,4690
|
|
20231219,131700,1321685695,2035,2035,2035,2035,5893
|
|
20231219,131600,1309693440,2040,2040,2040,2040,6897
|
|
20231219,131500,1295623560,2045,2045,2045,2045,18
|
|
20231219,131400,1295586750,2045,2045,2045,2045,101
|
|
20231219,131300,1295380205,2040,2045,2045,2040,1448
|
|
20231219,131200,1292423915,2045,2045,2045,2045,5000
|
|
20231219,131100,1282198915,2040,2040,2040,2040,6938
|
|
20231219,131000,1268045395,2040,2040,2040,2040,19685
|
|
20231219,130900,1227887995,2040,2040,2040,2040,608
|
|
20231219,130800,1226647675,2040,2040,2040,2040,1000
|
|
20231219,130700,1224607675,2040,2040,2040,2040,245
|
|
20231219,130600,1224107875,2040,2040,2040,2040,5
|
|
20231219,130500,1224097675,2040,2040,2040,2040,700
|
|
20231219,130400,1222669675,2045,2040,2045,2040,1100
|
|
20231219,130300,1220425175,2045,2035,2045,2035,2246
|
|
20231219,130200,1215848835,2035,2035,2035,2035,1431
|
|
20231219,130100,1212936750,2035,2035,2035,2035,2360
|
|
20231219,130000,1208134150,2040,2040,2040,2035,4404
|
|
20231219,125900,1199157490,2040,2040,2040,2040,217
|
|
20231219,125800,1198714810,2040,2040,2040,2040,76
|
|
20231219,125700,1198559770,2045,2040,2045,2040,3685
|
|
20231219,125600,1191028945,2040,2040,2040,2040,754
|
|
20231219,125500,1189490785,2040,2040,2040,2040,5016
|
|
20231219,125400,1179258145,2040,2035,2040,2035,11
|
|
20231219,125300,1179235715,2040,2040,2040,2040,500
|
|
20231219,125200,1178215715,2040,2035,2040,2035,1605
|
|
20231219,125100,1174942040,2035,2035,2035,2035,265
|
|
20231219,125000,1174402765,2040,2035,2040,2035,7648
|
|
20231219,124900,1158839070,2040,2040,2040,2040,5
|
|
20231219,124800,1158828870,2040,2035,2040,2035,4373
|
|
20231219,124700,1149920315,2040,2040,2040,2040,101
|
|
20231219,124600,1149714275,2035,2040,2040,2035,1501
|
|
20231219,124500,1146659735,2040,2035,2040,2035,600
|
|
20231219,124400,1145438730,2040,2040,2040,2040,0
|
|
20231219,124300,1145438730,2040,2035,2040,2035,350
|
|
20231219,124200,1144724735,2040,2035,2040,2035,186
|
|
20231219,124100,1144345950,2035,2040,2040,2035,801
|
|
20231219,124000,1142713395,2040,2040,2040,2040,442
|
|
20231219,123900,1141811715,2040,2030,2040,2030,12
|
|
20231219,123800,1141787295,2030,2035,2035,2030,10237
|
|
20231219,123700,1121001880,2030,2035,2035,2030,44
|
|
20231219,123600,1120912485,2035,2035,2035,2035,655
|
|
20231219,123500,1119579560,2035,2035,2035,2035,288
|
|
20231219,123400,1118993480,2035,2035,2035,2035,2
|
|
20231219,123300,1118989410,2035,2035,2035,2035,2507
|
|
20231219,123200,1113887665,2040,2035,2040,2035,244
|
|
20231219,123100,1113390090,2040,2040,2040,2035,264
|
|
20231219,123000,1112852820,2035,2035,2035,2035,1000
|
|
20231219,122900,1110817820,2035,2035,2035,2035,1501
|
|
20231219,122800,1107763285,2035,2035,2035,2035,992
|
|
20231219,122700,1105744565,2040,2035,2040,2035,2001
|
|
20231219,122600,1101672525,2035,2035,2035,2035,166
|
|
20231219,122500,1101334715,2035,2035,2040,2035,87
|
|
20231219,122400,1101157655,2035,2040,2040,2035,1095
|
|
20231219,122300,1098924330,2040,2040,2040,2040,1016
|
|
20231219,122200,1096851690,2035,2040,2040,2035,1268
|
|
20231219,122100,1094266310,2035,2035,2040,2035,925
|
|
20231219,122000,1092383435,2040,2040,2040,2040,2019
|
|
20231219,121900,1088264675,2045,2040,2045,2040,103
|
|
20231219,121800,1088054045,2045,2045,2045,2045,60
|
|
20231219,121700,1087931345,2040,2040,2040,2040,1976
|
|
20231219,121600,1083900305,2035,2040,2040,2035,2500
|
|
20231219,121500,1078811305,2035,2040,2040,2035,100
|
|
20231219,121400,1078607795,2040,2040,2040,2040,62
|
|
20231219,121300,1078481315,2045,2035,2045,2035,602
|
|
20231219,121200,1077256235,2035,2040,2040,2030,30466
|
|
20231219,121100,1015262265,2045,2045,2045,2040,4753
|
|
20231219,121000,1005565880,2040,2040,2040,2040,3207
|
|
20231219,120900,999023600,2040,2040,2040,2040,860
|
|
20231219,120800,997269200,2045,2045,2045,2045,10
|
|
20231219,120700,997248750,2045,2045,2045,2045,14
|
|
20231219,120600,997220120,2045,2045,2045,2045,50
|
|
20231219,120500,997117870,2045,2040,2045,2040,77
|
|
20231219,120400,996960430,2040,2040,2040,2040,70
|
|
20231219,120300,996817630,2040,2045,2045,2040,1524
|
|
20231219,120200,993704165,2040,2040,2040,2040,677
|
|
20231219,120100,992323085,2040,2045,2045,2040,2243
|
|
20231219,120000,987738210,2045,2035,2045,2035,604
|
|
20231219,115900,986503045,2040,2040,2040,2040,2500
|
|
20231219,115800,981403045,2045,2045,2045,2045,101
|
|
20231219,115700,981196500,2040,2040,2040,2040,558
|
|
20231219,115600,980058180,2040,2040,2040,2040,138
|
|
20231219,115500,979776660,2035,2040,2040,2035,1006
|
|
20231219,115400,977729445,2040,2035,2040,2035,2507
|
|
20231219,115300,972627675,2040,2040,2040,2040,2
|
|
20231219,115200,972623595,2040,2035,2045,2035,27
|
|
20231219,115100,972568465,2035,2040,2040,2035,2201
|
|
20231219,115000,968085930,2035,2040,2040,2035,215
|
|
20231219,114900,967647680,2040,2040,2040,2040,2000
|
|
20231219,114800,963567680,2040,2045,2045,2040,1318
|
|
20231219,114700,960876860,2045,2045,2045,2045,63
|
|
20231219,114600,960748025,2045,2045,2045,2045,50
|
|
20231219,114500,960645775,2040,2040,2040,2040,2204
|
|
20231219,114400,956149615,2040,2040,2040,2040,9
|
|
20231219,114300,956131255,2040,2040,2040,2040,0
|
|
20231219,114200,956131255,2040,2040,2040,2040,1121
|
|
20231219,114100,953844415,2040,2040,2040,2040,205
|
|
20231219,114000,953426215,2040,2040,2040,2040,19
|
|
20231219,113900,953387455,2035,2035,2035,2035,0
|
|
20231219,113800,953387455,2035,2035,2035,2035,4675
|
|
20231219,113700,943873830,2035,2035,2035,2035,156
|
|
20231219,113600,943556370,2035,2035,2035,2035,617
|
|
20231219,113500,942300775,2040,2040,2040,2040,2731
|
|
20231219,113400,936729535,2045,2045,2045,2045,109
|
|
20231219,113300,936506630,2045,2040,2045,2040,112
|
|
20231219,113200,936278090,2040,2040,2040,2040,897
|
|
20231219,113100,934448210,2040,2040,2040,2040,435
|
|
20231219,113000,933560810,2035,2040,2040,2035,3257
|
|
20231219,112900,926916680,2040,2045,2045,2040,817
|
|
20231219,112800,925249995,2045,2045,2045,2045,2
|
|
20231219,112700,925245905,2040,2045,2045,2040,2098
|
|
20231219,112600,920965475,2045,2045,2045,2040,2206
|
|
20231219,112500,916465215,2040,2040,2040,2040,493
|
|
20231219,112400,915459495,2045,2045,2045,2040,1025
|
|
20231219,112300,913363420,2040,2040,2040,2040,0
|
|
20231219,112200,913363420,2040,2040,2040,2040,1339
|
|
20231219,112100,910631860,2040,2045,2045,2040,446
|
|
20231219,112000,909720795,2045,2045,2045,2040,1223
|
|
20231219,111900,907222260,2045,2045,2045,2040,1687
|
|
20231219,111800,903777800,2040,2040,2040,2040,300
|
|
20231219,111700,903165800,2040,2040,2040,2040,0
|
|
20231219,111600,903165800,2040,2040,2040,2040,0
|
|
20231219,111500,903165800,2040,2040,2040,2040,222
|
|
20231219,111400,902712920,2040,2040,2040,2040,40
|
|
20231219,111300,902631320,2040,2045,2045,2040,1572
|
|
20231219,111200,899417035,2045,2040,2045,2040,703
|
|
20231219,111100,897981900,2045,2045,2045,2045,201
|
|
20231219,111000,897570855,2040,2045,2045,2040,275
|
|
20231219,110900,897009570,2045,2045,2045,2045,10
|
|
20231219,110800,896989120,2045,2045,2045,2040,9668
|
|
20231219,110700,877218065,2045,2045,2045,2040,184
|
|
20231219,110600,876842540,2040,2040,2040,2040,106
|
|
20231219,110500,876626300,2040,2040,2040,2040,7
|
|
20231219,110400,876612020,2045,2040,2045,2040,286
|
|
20231219,110300,876027155,2040,2045,2045,2040,68
|
|
20231219,110200,875888195,2045,2040,2045,2040,611
|
|
20231219,110100,874641700,2045,2045,2045,2045,2129
|
|
20231219,110000,870287895,2045,2040,2045,2035,3062
|
|
20231219,105900,864043740,2040,2045,2045,2040,48
|
|
20231219,105800,863945710,2035,2035,2045,2035,4063
|
|
20231219,105700,855677340,2040,2040,2040,2040,2603
|
|
20231219,105600,850367220,2040,2045,2045,2040,4212
|
|
20231219,105500,841774240,2040,2045,2045,2040,301
|
|
20231219,105400,841159695,2045,2040,2045,2040,11
|
|
20231219,105300,841137205,2040,2040,2040,2040,3279
|
|
20231219,105200,834448045,2040,2040,2040,2040,19129
|
|
20231219,105100,795424885,2040,2040,2040,2040,800
|
|
20231219,105000,793792885,2040,2040,2040,2040,484
|
|
20231219,104900,792805525,2045,2045,2045,2045,751
|
|
20231219,104800,791269730,2045,2040,2050,2040,403
|
|
20231219,104700,790446265,2045,2045,2045,2045,248
|
|
20231219,104600,789939105,2045,2045,2050,2045,44
|
|
20231219,104500,789848960,2045,2050,2050,2045,5177
|
|
20231219,104400,779261945,2050,2045,2050,2040,3277
|
|
20231219,104300,772567975,2045,2045,2045,2040,2406
|
|
20231219,104200,767658800,2045,2040,2045,2040,1101
|
|
20231219,104100,765412755,2040,2045,2045,2040,1223
|
|
20231219,104000,762917770,2040,2045,2045,2040,2649
|
|
20231219,103900,757513760,2045,2045,2045,2040,2935
|
|
20231219,103800,751526300,2040,2040,2045,2040,1616
|
|
20231219,103700,748229630,2045,2045,2045,2045,305
|
|
20231219,103600,747605905,2045,2045,2045,2045,445
|
|
20231219,103500,746695880,2050,2050,2050,2050,17
|
|
20231219,103400,746661030,2050,2050,2050,2045,1974
|
|
20231219,103300,742621510,2050,2045,2050,2045,112
|
|
20231219,103200,742391915,2045,2045,2045,2045,1208
|
|
20231219,103100,739921555,2045,2045,2045,2045,97
|
|
20231219,103000,739723190,2045,2045,2045,2040,638
|
|
20231219,102900,738419480,2045,2045,2045,2045,27
|
|
20231219,102800,738364265,2050,2050,2050,2050,11
|
|
20231219,102700,738341715,2045,2050,2050,2045,30
|
|
20231219,102600,738280260,2045,2045,2050,2045,2199
|
|
20231219,102500,733783300,2040,2040,2040,2040,7294
|
|
20231219,102400,718903540,2045,2045,2045,2045,477
|
|
20231219,102300,717928075,2045,2040,2045,2040,422
|
|
20231219,102200,717067090,2040,2040,2045,2040,2391
|
|
20231219,102100,712189390,2045,2045,2045,2045,0
|
|
20231219,102000,712189390,2045,2045,2045,2045,308
|
|
20231219,101900,711559530,2050,2040,2050,2040,1425
|
|
20231219,101800,708648530,2050,2045,2050,2045,335
|
|
20231219,101700,707962470,2040,2045,2045,2040,622
|
|
20231219,101600,706693280,2045,2045,2045,2040,1268
|
|
20231219,101500,704100720,2045,2045,2045,2040,152
|
|
20231219,101400,703789885,2045,2045,2045,2045,38
|
|
20231219,101300,703712175,2045,2045,2050,2045,308
|
|
20231219,101200,703082310,2045,2045,2045,2040,2961
|
|
20231219,101100,697038005,2045,2045,2050,2040,233
|
|
20231219,101000,696561420,2050,2050,2050,2040,354
|
|
20231219,100900,695839180,2045,2045,2050,2040,916
|
|
20231219,100800,693964385,2045,2045,2050,2045,1154
|
|
20231219,100700,691602270,2050,2050,2050,2050,2
|
|
20231219,100600,691598170,2040,2045,2045,2040,1474
|
|
20231219,100500,688586050,2050,2045,2050,2045,70
|
|
20231219,100400,688442895,2050,2045,2050,2045,116
|
|
20231219,100300,688205650,2045,2040,2045,2040,4552
|
|
20231219,100200,678912810,2040,2035,2045,2035,2657
|
|
20231219,100100,673492540,2035,2040,2040,2035,1604
|
|
20231219,100000,670227840,2040,2040,2040,2040,124
|
|
20231219,095900,669974880,2035,2045,2045,2035,1661
|
|
20231219,095800,666593915,2040,2045,2045,2035,3147
|
|
20231219,095700,660174955,2045,2045,2045,2040,170
|
|
20231219,095600,659827635,2045,2045,2045,2045,1547
|
|
20231219,095500,656664020,2045,2045,2045,2035,1430
|
|
20231219,095400,653747345,2045,2040,2045,2040,1049
|
|
20231219,095300,651607025,2045,2050,2050,2045,3539
|
|
20231219,095200,644368225,2050,2050,2050,2050,523
|
|
20231219,095100,643296075,2050,2045,2050,2045,1354
|
|
20231219,095000,640524810,2045,2050,2050,2045,133
|
|
20231219,094900,640252660,2050,2050,2050,2050,5102
|
|
20231219,094800,629793560,2055,2050,2055,2050,5948
|
|
20231219,094700,617599895,2050,2050,2050,2050,5121
|
|
20231219,094600,607101845,2055,2055,2055,2050,505
|
|
20231219,094500,606066570,2055,2055,2055,2055,19
|
|
20231219,094400,606027525,2055,2050,2055,2050,178
|
|
20231219,094300,605662490,2055,2055,2055,2055,20
|
|
20231219,094200,605621390,2050,2055,2055,2050,83
|
|
20231219,094100,605451150,2050,2050,2055,2050,6210
|
|
20231219,094000,592720520,2050,2050,2050,2050,1596
|
|
20231219,093900,589448720,2050,2045,2050,2045,501
|
|
20231219,093800,588421675,2045,2055,2055,2045,1149
|
|
20231219,093700,586069425,2050,2055,2055,2050,3390
|
|
20231219,093600,579119810,2055,2055,2055,2050,9255
|
|
20231219,093500,560145800,2050,2055,2055,2050,3823
|
|
20231219,093400,552308175,2055,2050,2055,2050,5234
|
|
20231219,093300,541578305,2055,2055,2055,2050,1651
|
|
20231219,093200,538185740,2055,2060,2065,2055,10523
|
|
20231219,093100,516535665,2060,2055,2060,2055,8862
|
|
20231219,093000,498304740,2055,2055,2055,2050,800
|
|
20231219,092900,496663825,2055,2050,2055,2050,3177
|
|
20231219,092800,490150845,2050,2045,2050,2045,13180
|
|
20231219,092700,463153385,2045,2050,2050,2045,2198
|
|
20231219,092600,458656090,2050,2045,2050,2045,1204
|
|
20231219,092500,456188385,2050,2050,2050,2045,2658
|
|
20231219,092400,450739605,2045,2045,2050,2045,1194
|
|
20231219,092300,448297075,2050,2040,2050,2040,5559
|
|
20231219,092200,436935965,2035,2040,2040,2035,1195
|
|
20231219,092100,434503605,2045,2035,2045,2030,7225
|
|
20231219,092000,419772490,2040,2035,2040,2030,2400
|
|
20231219,091900,414890060,2040,2035,2040,2025,9385
|
|
20231219,091800,395853580,2030,2035,2040,2025,11495
|
|
20231219,091700,372553870,2035,2040,2040,2035,4562
|
|
20231219,091600,363266505,2040,2030,2040,2030,8123
|
|
20231219,091500,346755485,2035,2035,2040,2030,3538
|
|
20231219,091400,339555885,2035,2030,2035,2025,5901
|
|
20231219,091300,327582720,2030,2030,2035,2025,2447
|
|
20231219,091200,322621885,2030,2025,2030,2025,1619
|
|
20231219,091100,319336230,2020,2025,2035,2020,23794
|
|
20231219,091000,271163765,2020,2025,2030,2020,21816
|
|
20231219,090900,227063320,2025,2030,2030,2025,10848
|
|
20231219,090800,205085510,2030,2030,2035,2030,8459
|
|
20231219,090700,187912930,2030,2035,2035,2030,8798
|
|
20231219,090600,170033745,2030,2035,2040,2030,20103
|
|
20231219,090500,129159405,2035,2040,2040,2035,6696
|
|
20231219,090400,115530960,2035,2045,2045,2035,4003
|
|
20231219,090300,107355355,2050,2050,2055,2050,1729
|
|
20231219,090200,103810810,2050,2035,2050,2035,2637
|
|
20231219,090100,98427900,2045,2055,2055,2035,35573
|
|
20231219,090000,25692175,2060,2060,2060,2050,12466
|