599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,185500,5673280240,2070,2070,2070,2070,0
|
|
20231220,185400,5673280240,2070,2070,2070,2070,0
|
|
20231220,185300,5673280240,2070,2070,2070,2070,0
|
|
20231220,185200,5673280240,2070,2070,2070,2070,0
|
|
20231220,185100,5673280240,2070,2070,2070,2070,0
|
|
20231220,185000,5673280240,2070,2070,2070,2070,0
|
|
20231220,184900,5673280240,2070,2070,2070,2070,0
|
|
20231220,184800,5673280240,2070,2070,2070,2070,0
|
|
20231220,184700,5673280240,2070,2070,2070,2070,0
|
|
20231220,184600,5673280240,2070,2070,2070,2070,0
|
|
20231220,184500,5673280240,2070,2070,2070,2070,0
|
|
20231220,184400,5673280240,2070,2070,2070,2070,0
|
|
20231220,184300,5673280240,2070,2070,2070,2070,0
|
|
20231220,184200,5673280240,2070,2070,2070,2070,0
|
|
20231220,184100,5673280240,2070,2070,2070,2070,0
|
|
20231220,184000,5673280240,2070,2070,2070,2070,0
|
|
20231220,183900,5673280240,2070,2070,2070,2070,0
|
|
20231220,183800,5673280240,2070,2070,2070,2070,0
|
|
20231220,183700,5673280240,2070,2070,2070,2070,0
|
|
20231220,183600,5673280240,2070,2070,2070,2070,0
|
|
20231220,183500,5673280240,2070,2070,2070,2070,0
|
|
20231220,183400,5673280240,2070,2070,2070,2070,0
|
|
20231220,183300,5673280240,2070,2070,2070,2070,0
|
|
20231220,183200,5673280240,2070,2070,2070,2070,0
|
|
20231220,183100,5673280240,2070,2070,2070,2070,0
|
|
20231220,183000,5673280240,2070,2070,2070,2070,0
|
|
20231220,182900,5673280240,2070,2070,2070,2070,0
|
|
20231220,182800,5673280240,2070,2070,2070,2070,0
|
|
20231220,182700,5673280240,2070,2070,2070,2070,0
|
|
20231220,182600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,182500,5673280240,2070,2070,2070,2070,0
|
|
20231220,182400,5673280240,2070,2070,2070,2070,0
|
|
20231220,182300,5673280240,2070,2070,2070,2070,0
|
|
20231220,182200,5673280240,2070,2070,2070,2070,0
|
|
20231220,182100,5673280240,2070,2070,2070,2070,0
|
|
20231220,182000,5673280240,2070,2070,2070,2070,0
|
|
20231220,181900,5673280240,2070,2070,2070,2070,0
|
|
20231220,181800,5673280240,2070,2070,2070,2070,0
|
|
20231220,181700,5673280240,2070,2070,2070,2070,0
|
|
20231220,181600,5673280240,2070,2070,2070,2070,0
|
|
20231220,181500,5673280240,2070,2070,2070,2070,0
|
|
20231220,181400,5673280240,2070,2070,2070,2070,0
|
|
20231220,181300,5673280240,2070,2070,2070,2070,0
|
|
20231220,181200,5673280240,2070,2070,2070,2070,0
|
|
20231220,181100,5673280240,2070,2070,2070,2070,0
|
|
20231220,181000,5673280240,2070,2070,2070,2070,0
|
|
20231220,180900,5673280240,2070,2070,2070,2070,0
|
|
20231220,180800,5673280240,2070,2070,2070,2070,0
|
|
20231220,180700,5673280240,2070,2070,2070,2070,0
|
|
20231220,180600,5673280240,2070,2070,2070,2070,0
|
|
20231220,180500,5673280240,2070,2070,2070,2070,0
|
|
20231220,180400,5673280240,2070,2070,2070,2070,0
|
|
20231220,180300,5673280240,2070,2070,2070,2070,0
|
|
20231220,180200,5673280240,2070,2070,2070,2070,0
|
|
20231220,180100,5673280240,2070,2070,2070,2070,0
|
|
20231220,180000,5673280240,2070,2070,2070,2070,0
|
|
20231220,175900,5673280240,2070,2070,2070,2070,0
|
|
20231220,175800,5673280240,2070,2070,2070,2070,0
|
|
20231220,175700,5673280240,2070,2070,2070,2070,0
|
|
20231220,175600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,175500,5673280240,2070,2070,2070,2070,0
|
|
20231220,175400,5673280240,2070,2070,2070,2070,0
|
|
20231220,175300,5673280240,2070,2070,2070,2070,0
|
|
20231220,175200,5673280240,2070,2070,2070,2070,0
|
|
20231220,175100,5673280240,2070,2070,2070,2070,0
|
|
20231220,175000,5673280240,2070,2070,2070,2070,0
|
|
20231220,174900,5673280240,2070,2070,2070,2070,0
|
|
20231220,174800,5673280240,2070,2070,2070,2070,0
|
|
20231220,174700,5673280240,2070,2070,2070,2070,0
|
|
20231220,174600,5673280240,2070,2070,2070,2070,0
|
|
20231220,174500,5673280240,2070,2070,2070,2070,0
|
|
20231220,174400,5673280240,2070,2070,2070,2070,0
|
|
20231220,174300,5673280240,2070,2070,2070,2070,0
|
|
20231220,174200,5673280240,2070,2070,2070,2070,0
|
|
20231220,174100,5673280240,2070,2070,2070,2070,0
|
|
20231220,174000,5673280240,2070,2070,2070,2070,0
|
|
20231220,173900,5673280240,2070,2070,2070,2070,0
|
|
20231220,173800,5673280240,2070,2070,2070,2070,0
|
|
20231220,173700,5673280240,2070,2070,2070,2070,0
|
|
20231220,173600,5673280240,2070,2070,2070,2070,0
|
|
20231220,173500,5673280240,2070,2070,2070,2070,0
|
|
20231220,173400,5673280240,2070,2070,2070,2070,0
|
|
20231220,173300,5673280240,2070,2070,2070,2070,0
|
|
20231220,173200,5673280240,2070,2070,2070,2070,0
|
|
20231220,173100,5673280240,2070,2070,2070,2070,0
|
|
20231220,173000,5673280240,2070,2070,2070,2070,0
|
|
20231220,172900,5673280240,2070,2070,2070,2070,0
|
|
20231220,172800,5673280240,2070,2070,2070,2070,0
|
|
20231220,172700,5673280240,2070,2070,2070,2070,0
|
|
20231220,172600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,172500,5673280240,2070,2070,2070,2070,0
|
|
20231220,172400,5673280240,2070,2070,2070,2070,0
|
|
20231220,172300,5673280240,2070,2070,2070,2070,0
|
|
20231220,172200,5673280240,2070,2070,2070,2070,0
|
|
20231220,172100,5673280240,2070,2070,2070,2070,0
|
|
20231220,172000,5673280240,2070,2070,2070,2070,0
|
|
20231220,171900,5673280240,2070,2070,2070,2070,0
|
|
20231220,171800,5673280240,2070,2070,2070,2070,0
|
|
20231220,171700,5673280240,2070,2070,2070,2070,0
|
|
20231220,171600,5673280240,2070,2070,2070,2070,0
|
|
20231220,171500,5673280240,2070,2070,2070,2070,0
|
|
20231220,171400,5673280240,2070,2070,2070,2070,0
|
|
20231220,171300,5673280240,2070,2070,2070,2070,0
|
|
20231220,171200,5673280240,2070,2070,2070,2070,0
|
|
20231220,171100,5673280240,2070,2070,2070,2070,0
|
|
20231220,171000,5673280240,2070,2070,2070,2070,0
|
|
20231220,170900,5673280240,2070,2070,2070,2070,0
|
|
20231220,170800,5673280240,2070,2070,2070,2070,0
|
|
20231220,170700,5673280240,2070,2070,2070,2070,0
|
|
20231220,170600,5673280240,2070,2070,2070,2070,0
|
|
20231220,170500,5673280240,2070,2070,2070,2070,0
|
|
20231220,170400,5673280240,2070,2070,2070,2070,0
|
|
20231220,170300,5673280240,2070,2070,2070,2070,0
|
|
20231220,170200,5673280240,2070,2070,2070,2070,0
|
|
20231220,170100,5673280240,2070,2070,2070,2070,0
|
|
20231220,170000,5673280240,2070,2070,2070,2070,0
|
|
20231220,165900,5673280240,2070,2070,2070,2070,0
|
|
20231220,165800,5673280240,2070,2070,2070,2070,0
|
|
20231220,165700,5673280240,2070,2070,2070,2070,0
|
|
20231220,165600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,165500,5673280240,2070,2070,2070,2070,0
|
|
20231220,165400,5673280240,2070,2070,2070,2070,0
|
|
20231220,165300,5673280240,2070,2070,2070,2070,0
|
|
20231220,165200,5673280240,2070,2070,2070,2070,0
|
|
20231220,165100,5673280240,2070,2070,2070,2070,0
|
|
20231220,165000,5673280240,2070,2070,2070,2070,0
|
|
20231220,164900,5673280240,2070,2070,2070,2070,0
|
|
20231220,164800,5673280240,2070,2070,2070,2070,0
|
|
20231220,164700,5673280240,2070,2070,2070,2070,0
|
|
20231220,164600,5673280240,2070,2070,2070,2070,0
|
|
20231220,164500,5673280240,2070,2070,2070,2070,0
|
|
20231220,164400,5673280240,2070,2070,2070,2070,0
|
|
20231220,164300,5673280240,2070,2070,2070,2070,0
|
|
20231220,164200,5673280240,2070,2070,2070,2070,0
|
|
20231220,164100,5673280240,2070,2070,2070,2070,0
|
|
20231220,164000,5673280240,2070,2070,2070,2070,0
|
|
20231220,163900,5673280240,2070,2070,2070,2070,0
|
|
20231220,163800,5673280240,2070,2070,2070,2070,0
|
|
20231220,163700,5673280240,2070,2070,2070,2070,0
|
|
20231220,163600,5673280240,2070,2070,2070,2070,0
|
|
20231220,163500,5673280240,2070,2070,2070,2070,0
|
|
20231220,163400,5673280240,2070,2070,2070,2070,0
|
|
20231220,163300,5673280240,2070,2070,2070,2070,0
|
|
20231220,163200,5673280240,2070,2070,2070,2070,0
|
|
20231220,163100,5673280240,2070,2070,2070,2070,0
|
|
20231220,163000,5673280240,2070,2070,2070,2070,0
|
|
20231220,162900,5673280240,2070,2070,2070,2070,0
|
|
20231220,162800,5673280240,2070,2070,2070,2070,0
|
|
20231220,162700,5673280240,2070,2070,2070,2070,0
|
|
20231220,162600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,162500,5673280240,2070,2070,2070,2070,0
|
|
20231220,162400,5673280240,2070,2070,2070,2070,0
|
|
20231220,162300,5673280240,2070,2070,2070,2070,0
|
|
20231220,162200,5673280240,2070,2070,2070,2070,0
|
|
20231220,162100,5673280240,2070,2070,2070,2070,0
|
|
20231220,162000,5673280240,2070,2070,2070,2070,0
|
|
20231220,161900,5673280240,2070,2070,2070,2070,0
|
|
20231220,161800,5673280240,2070,2070,2070,2070,0
|
|
20231220,161700,5673280240,2070,2070,2070,2070,0
|
|
20231220,161600,5673280240,2070,2070,2070,2070,0
|
|
20231220,161500,5673280240,2070,2070,2070,2070,0
|
|
20231220,161400,5673280240,2070,2070,2070,2070,0
|
|
20231220,161300,5673280240,2070,2070,2070,2070,0
|
|
20231220,161200,5673280240,2070,2070,2070,2070,0
|
|
20231220,161100,5673280240,2070,2070,2070,2070,0
|
|
20231220,161000,5673280240,2070,2070,2070,2070,0
|
|
20231220,160900,5673280240,2070,2070,2070,2070,0
|
|
20231220,160800,5673280240,2070,2070,2070,2070,0
|
|
20231220,160700,5673280240,2070,2070,2070,2070,0
|
|
20231220,160600,5673280240,2070,2070,2070,2070,0
|
|
20231220,160500,5673280240,2070,2070,2070,2070,0
|
|
20231220,160400,5673280240,2070,2070,2070,2070,0
|
|
20231220,160300,5673280240,2070,2070,2070,2070,0
|
|
20231220,160200,5673280240,2070,2070,2070,2070,0
|
|
20231220,160100,5673280240,2070,2070,2070,2070,0
|
|
20231220,160000,5673280240,2070,2070,2070,2070,0
|
|
20231220,155900,5673280240,2070,2070,2070,2070,0
|
|
20231220,155800,5673280240,2070,2070,2070,2070,0
|
|
20231220,155700,5673280240,2070,2070,2070,2070,0
|
|
20231220,155600,5673280240,2070,2070,2070,2070,67010
|
|
20231220,155500,5673280240,2070,2070,2070,2070,0
|
|
20231220,155400,5673280240,2070,2070,2070,2070,0
|
|
20231220,155300,5673280240,2070,2070,2070,2070,0
|
|
20231220,155200,5673280240,2070,2070,2070,2070,0
|
|
20231220,155100,5673280240,2070,2070,2070,2070,0
|
|
20231220,155000,5673280240,2070,2070,2070,2070,0
|
|
20231220,154900,5673280240,2070,2070,2070,2070,0
|
|
20231220,154800,5673280240,2070,2070,2070,2070,0
|
|
20231220,154700,5673280240,2070,2070,2070,2070,0
|
|
20231220,154600,5673280240,2070,2070,2070,2070,0
|
|
20231220,154500,5673280240,2070,2070,2070,2070,0
|
|
20231220,154400,5673280240,2070,2070,2070,2070,0
|
|
20231220,154300,5673280240,2070,2070,2070,2070,0
|
|
20231220,154200,5673280240,2070,2070,2070,2070,0
|
|
20231220,154100,5673280240,2070,2070,2070,2070,0
|
|
20231220,154000,5673280240,2070,2070,2070,2070,0
|
|
20231220,153900,5673280240,2070,2070,2070,2070,0
|
|
20231220,153800,5673280240,2070,2070,2070,2070,0
|
|
20231220,153700,5673280240,2070,2070,2070,2070,0
|
|
20231220,153600,5673280240,2070,2070,2070,2070,0
|
|
20231220,153500,5673280240,2070,2070,2070,2070,0
|
|
20231220,153400,5673280240,2070,2070,2070,2070,0
|
|
20231220,153300,5673280240,2070,2070,2070,2070,0
|
|
20231220,153200,5673280240,2070,2070,2070,2070,0
|
|
20231220,153100,5673280240,2070,2070,2070,2070,0
|
|
20231220,153000,5673280240,2070,2070,2070,2070,67010
|
|
20231220,152900,5534569540,2070,2070,2070,2070,0
|
|
20231220,152800,5534569540,2070,2070,2070,2070,0
|
|
20231220,152700,5534569540,2070,2070,2070,2070,0
|
|
20231220,152600,5534569540,2070,2070,2070,2070,0
|
|
20231220,152500,5534569540,2070,2070,2070,2070,0
|
|
20231220,152400,5534569540,2070,2070,2070,2070,0
|
|
20231220,152300,5534569540,2070,2070,2070,2070,0
|
|
20231220,152200,5534569540,2070,2070,2070,2070,0
|
|
20231220,152100,5534569540,2070,2070,2070,2070,0
|
|
20231220,152000,5534569540,2070,2070,2070,2070,0
|
|
20231220,151900,5534569540,2070,2065,2075,2065,3168
|
|
20231220,151800,5528012785,2065,2070,2070,2065,2044
|
|
20231220,151700,5523784615,2070,2070,2075,2070,2926
|
|
20231220,151600,5517727790,2070,2070,2075,2070,6679
|
|
20231220,151500,5503902240,2070,2070,2070,2070,502
|
|
20231220,151400,5502863100,2070,2070,2070,2070,6530
|
|
20231220,151300,5489346000,2070,2075,2075,2070,5345
|
|
20231220,151200,5478281820,2070,2075,2075,2070,8567
|
|
20231220,151100,5460548125,2075,2075,2075,2070,7930
|
|
20231220,151000,5444111040,2070,2070,2075,2070,1255
|
|
20231220,150900,5441511655,2075,2070,2075,2070,944
|
|
20231220,150800,5439557540,2070,2075,2075,2070,4261
|
|
20231220,150700,5430733670,2075,2075,2075,2070,28
|
|
20231220,150600,5430675660,2075,2070,2075,2070,120
|
|
20231220,150500,5430427165,2070,2075,2075,2070,1058
|
|
20231220,150400,5428237070,2075,2070,2075,2070,3105
|
|
20231220,150300,5421803965,2070,2075,2075,2070,55
|
|
20231220,150200,5421690035,2075,2070,2075,2070,104
|
|
20231220,150100,5421474730,2070,2070,2070,2070,1230
|
|
20231220,150000,5418928630,2070,2075,2075,2070,921
|
|
20231220,145900,5417017560,2075,2075,2075,2070,833
|
|
20231220,145800,5415291335,2075,2075,2075,2070,341
|
|
20231220,145700,5414584620,2075,2075,2075,2075,584
|
|
20231220,145600,5413372820,2070,2075,2075,2070,193
|
|
20231220,145500,5412972845,2075,2075,2075,2070,2346
|
|
20231220,145400,5408106110,2075,2075,2075,2070,3348
|
|
20231220,145300,5401175710,2070,2070,2075,2070,7183
|
|
20231220,145200,5386304435,2070,2070,2070,2070,3
|
|
20231220,145100,5386298225,2070,2070,2070,2070,1050
|
|
20231220,145000,5384124725,2070,2070,2075,2070,1002
|
|
20231220,144900,5382050580,2070,2075,2075,2070,1161
|
|
20231220,144800,5379646650,2070,2070,2070,2070,26831
|
|
20231220,144700,5324106480,2070,2070,2070,2070,1116
|
|
20231220,144600,5321796360,2070,2070,2070,2070,14
|
|
20231220,144500,5321767380,2070,2070,2070,2070,1221
|
|
20231220,144400,5319239910,2070,2070,2070,2065,7767
|
|
20231220,144300,5303172270,2070,2070,2070,2070,2663
|
|
20231220,144200,5297659860,2070,2070,2070,2070,2513
|
|
20231220,144100,5292457950,2070,2070,2070,2065,3254
|
|
20231220,144000,5285723885,2070,2070,2075,2070,25666
|
|
20231220,143900,5232594595,2070,2075,2075,2070,2890
|
|
20231220,143800,5226612025,2075,2075,2075,2075,854
|
|
20231220,143700,5224839975,2080,2075,2080,2075,1657
|
|
20231220,143600,5221401645,2070,2075,2075,2070,56
|
|
20231220,143500,5221285450,2070,2075,2075,2070,2159
|
|
20231220,143400,5216807065,2075,2080,2080,2075,1103
|
|
20231220,143300,5214517840,2080,2080,2080,2080,9
|
|
20231220,143200,5214499120,2080,2075,2080,2075,2421
|
|
20231220,143100,5209474045,2080,2075,2080,2075,20
|
|
20231220,143000,5209432520,2080,2075,2080,2075,1557
|
|
20231220,142900,5206194260,2075,2080,2080,2075,2608
|
|
20231220,142800,5200780155,2080,2080,2080,2075,7209
|
|
20231220,142700,5185790470,2080,2075,2080,2075,821
|
|
20231220,142600,5184086880,2075,2080,2080,2075,2153
|
|
20231220,142500,5179609220,2080,2075,2080,2075,402
|
|
20231220,142400,5178775000,2080,2080,2080,2075,1193
|
|
20231220,142300,5176298560,2075,2080,2080,2075,349
|
|
20231220,142200,5175573820,2080,2075,2080,2075,1011
|
|
20231220,142100,5173470970,2075,2075,2080,2075,113
|
|
20231220,142000,5173235995,2075,2075,2080,2075,3626
|
|
20231220,141900,5165712005,2075,2080,2080,2075,2683
|
|
20231220,141800,5160133995,2080,2080,2080,2075,1424
|
|
20231220,141700,5157175630,2075,2080,2080,2075,620
|
|
20231220,141600,5155886060,2080,2075,2080,2075,1062
|
|
20231220,141500,5153682390,2075,2075,2080,2070,1339
|
|
20231220,141400,5150903945,2070,2070,2075,2070,1703
|
|
20231220,141300,5147371450,2070,2070,2075,2070,4406
|
|
20231220,141200,5138248530,2075,2070,2075,2070,194
|
|
20231220,141100,5137846485,2075,2075,2075,2070,1291
|
|
20231220,141000,5135173945,2075,2075,2075,2070,63
|
|
20231220,140900,5135043260,2075,2075,2080,2075,2525
|
|
20231220,140800,5129803135,2075,2075,2080,2075,239
|
|
20231220,140700,5129306535,2075,2080,2080,2075,26
|
|
20231220,140600,5129252555,2080,2080,2080,2075,109
|
|
20231220,140500,5129025845,2075,2080,2080,2075,15
|
|
20231220,140400,5128994670,2075,2075,2075,2075,1590
|
|
20231220,140300,5125695420,2080,2075,2080,2075,716
|
|
20231220,140200,5124209715,2075,2080,2080,2075,642
|
|
20231220,140100,5122877555,2075,2075,2075,2075,307
|
|
20231220,140000,5122240530,2075,2075,2080,2075,77
|
|
20231220,135900,5122080705,2075,2075,2075,2075,1250
|
|
20231220,135800,5119486955,2080,2075,2080,2075,64
|
|
20231220,135700,5119353870,2075,2075,2080,2075,58
|
|
20231220,135600,5119233510,2080,2085,2085,2080,7267
|
|
20231220,135500,5104118145,2080,2080,2085,2075,11832
|
|
20231220,135400,5079514835,2075,2075,2080,2075,11787
|
|
20231220,135300,5055056545,2080,2080,2080,2080,6
|
|
20231220,135200,5055044065,2080,2080,2080,2075,560
|
|
20231220,135100,5053879350,2080,2080,2080,2075,3071
|
|
20231220,135000,5047496695,2080,2080,2080,2080,366
|
|
20231220,134900,5046735415,2075,2080,2080,2075,1322
|
|
20231220,134800,5043986155,2080,2080,2080,2075,5712
|
|
20231220,134700,5032105220,2080,2080,2080,2080,153
|
|
20231220,134600,5031786980,2080,2080,2080,2075,205
|
|
20231220,134500,5031361115,2080,2080,2080,2075,696
|
|
20231220,134400,5029913460,2080,2080,2080,2080,3
|
|
20231220,134300,5029907220,2080,2080,2080,2075,3355
|
|
20231220,134200,5022928860,2080,2075,2080,2075,1910
|
|
20231220,134100,5018961710,2080,2080,2080,2075,35
|
|
20231220,134000,5018889040,2080,2080,2080,2075,207
|
|
20231220,133900,5018458515,2080,2080,2080,2075,23
|
|
20231220,133800,5018410705,2080,2080,2080,2080,1333
|
|
20231220,133700,5015638065,2080,2080,2080,2075,234
|
|
20231220,133600,5015151385,2080,2080,2080,2075,105
|
|
20231220,133500,5014933205,2080,2085,2085,2080,4954
|
|
20231220,133400,5004628835,2080,2080,2080,2080,1007
|
|
20231220,133300,5002534275,2080,2080,2080,2080,7
|
|
20231220,133200,5002519715,2085,2080,2085,2080,144
|
|
20231220,133100,5002220175,2080,2085,2085,2080,546
|
|
20231220,133000,5001081995,2085,2085,2085,2085,1316
|
|
20231220,132900,4998338135,2085,2080,2085,2080,104
|
|
20231220,132800,4998121300,2085,2080,2085,2080,617
|
|
20231220,132700,4996837425,2085,2080,2085,2080,155
|
|
20231220,132600,4996514475,2080,2080,2080,2080,2116
|
|
20231220,132500,4992113195,2075,2080,2080,2075,768
|
|
20231220,132400,4990516115,2080,2080,2080,2075,8699
|
|
20231220,132300,4972457295,2080,2080,2085,2075,4633
|
|
20231220,132200,4962812510,2080,2075,2080,2075,437
|
|
20231220,132100,4961904255,2075,2080,2080,2075,135
|
|
20231220,132000,4961623865,2080,2075,2080,2075,1969
|
|
20231220,131900,4957533345,2075,2075,2075,2075,433
|
|
20231220,131800,4956634870,2075,2075,2075,2075,0
|
|
20231220,131700,4956634870,2075,2080,2080,2075,1989
|
|
20231220,131600,4952503720,2080,2085,2085,2075,11312
|
|
20231220,131500,4928968145,2085,2080,2085,2080,102
|
|
20231220,131400,4928755975,2085,2080,2085,2080,1219
|
|
20231220,131300,4926220395,2085,2085,2085,2080,405
|
|
20231220,131200,4925376475,2080,2080,2080,2080,4725
|
|
20231220,131100,4915548475,2080,2080,2080,2080,4957
|
|
20231220,131000,4905237915,2080,2080,2080,2080,365
|
|
20231220,130900,4904478715,2080,2080,2080,2075,553
|
|
20231220,130800,4903328480,2080,2080,2080,2080,1540
|
|
20231220,130700,4900125280,2080,2075,2080,2075,2648
|
|
20231220,130600,4894629960,2080,2080,2080,2075,5621
|
|
20231220,130500,4882938780,2080,2080,2080,2075,219
|
|
20231220,130400,4882483960,2080,2080,2080,2080,1063
|
|
20231220,130300,4880272920,2080,2075,2080,2075,1255
|
|
20231220,130200,4877668645,2075,2075,2075,2075,710
|
|
20231220,130100,4876195395,2075,2080,2080,2075,2746
|
|
20231220,130000,4870497425,2080,2080,2080,2080,504
|
|
20231220,125900,4869449105,2080,2080,2080,2080,1725
|
|
20231220,125800,4865861105,2080,2075,2080,2075,1053
|
|
20231220,125700,4863675600,2075,2075,2075,2075,1764
|
|
20231220,125600,4860015300,2075,2070,2075,2070,120
|
|
20231220,125500,4859766400,2070,2065,2070,2065,3692
|
|
20231220,125400,4852136460,2065,2070,2070,2065,810
|
|
20231220,125300,4850459790,2070,2070,2070,2070,921
|
|
20231220,125200,4848553320,2070,2070,2070,2065,3712
|
|
20231220,125100,4840879480,2070,2070,2075,2070,1794
|
|
20231220,125000,4837165395,2065,2070,2070,2065,129
|
|
20231220,124900,4836898385,2070,2075,2075,2070,4367
|
|
20231220,124800,4827858190,2075,2075,2075,2075,116
|
|
20231220,124700,4827617490,2075,2075,2075,2070,1693
|
|
20231220,124600,4824112205,2075,2075,2075,2075,167
|
|
20231220,124500,4823765680,2075,2070,2075,2070,151
|
|
20231220,124400,4823452485,2070,2075,2075,2070,2134
|
|
20231220,124300,4819034855,2075,2070,2075,2070,23141
|
|
20231220,124200,4771132935,2070,2075,2075,2070,113
|
|
20231220,124100,4770898960,2075,2070,2075,2070,2175
|
|
20231220,124000,4766396185,2075,2075,2075,2075,5149
|
|
20231220,123900,4755712010,2075,2080,2080,2075,2131
|
|
20231220,123800,4751290160,2080,2070,2080,2070,6126
|
|
20231220,123700,4738578795,2070,2075,2075,2070,25012
|
|
20231220,123600,4686699655,2075,2080,2080,2075,5124
|
|
20231220,123500,4676042330,2080,2080,2080,2075,4799
|
|
20231220,123400,4666072225,2080,2080,2085,2080,14939
|
|
20231220,123300,4634998750,2080,2080,2085,2080,1815
|
|
20231220,123200,4631221015,2080,2080,2085,2080,5054
|
|
20231220,123100,4620708405,2080,2085,2085,2080,1189
|
|
20231220,123000,4618229405,2085,2085,2085,2080,2531
|
|
20231220,122900,4612952420,2080,2085,2085,2080,1038
|
|
20231220,122800,4610788285,2085,2085,2085,2085,606
|
|
20231220,122700,4609524775,2085,2085,2085,2085,1
|
|
20231220,122600,4609522690,2085,2085,2090,2085,3550
|
|
20231220,122500,4602120920,2085,2085,2085,2080,3080
|
|
20231220,122400,4595699375,2085,2080,2085,2080,1216
|
|
20231220,122300,4593170040,2080,2080,2085,2080,2051
|
|
20231220,122200,4588903460,2080,2085,2090,2080,2898
|
|
20231220,122100,4582862695,2085,2085,2085,2085,1000
|
|
20231220,122000,4580777695,2080,2085,2085,2080,1870
|
|
20231220,121900,4576888030,2085,2085,2085,2080,3272
|
|
20231220,121800,4570065915,2080,2085,2085,2080,784
|
|
20231220,121700,4568434940,2085,2080,2085,2080,221
|
|
20231220,121600,4567974335,2080,2085,2085,2080,502
|
|
20231220,121500,4566930145,2080,2085,2085,2080,572
|
|
20231220,121400,4565738380,2085,2085,2090,2085,5594
|
|
20231220,121300,4554074865,2085,2090,2090,2085,1048
|
|
20231220,121200,4551889770,2090,2085,2090,2085,107
|
|
20231220,121100,4551666175,2085,2085,2090,2085,804
|
|
20231220,121000,4549989820,2090,2090,2090,2090,307
|
|
20231220,120900,4549348190,2090,2090,2090,2090,6448
|
|
20231220,120800,4535871870,2090,2085,2090,2085,682
|
|
20231220,120700,4534449875,2085,2085,2090,2085,4215
|
|
20231220,120600,4525658830,2085,2085,2085,2085,627
|
|
20231220,120500,4524351535,2085,2090,2090,2085,2554
|
|
20231220,120400,4519015940,2090,2090,2090,2090,26
|
|
20231220,120300,4518961600,2090,2085,2090,2085,839
|
|
20231220,120200,4517212035,2085,2085,2085,2085,1183
|
|
20231220,120100,4514745480,2085,2085,2090,2085,5327
|
|
20231220,120000,4503638185,2085,2090,2090,2085,9421
|
|
20231220,115900,4483955810,2090,2090,2095,2085,1055
|
|
20231220,115800,4481750795,2085,2085,2085,2085,2602
|
|
20231220,115700,4476325625,2085,2090,2090,2085,109
|
|
20231220,115600,4476098320,2090,2090,2090,2090,2648
|
|
20231220,115500,4470564000,2085,2090,2090,2085,1258
|
|
20231220,115400,4467937280,2090,2085,2090,2085,2298
|
|
20231220,115300,4463139460,2085,2085,2085,2085,480
|
|
20231220,115200,4462138660,2085,2085,2085,2085,1966
|
|
20231220,115100,4458039550,2085,2085,2085,2085,5416
|
|
20231220,115000,4446747190,2090,2085,2090,2085,569
|
|
20231220,114900,4445559300,2090,2090,2090,2085,694
|
|
20231220,114800,4444108990,2090,2090,2090,2090,675
|
|
20231220,114700,4442698240,2090,2090,2090,2085,1081
|
|
20231220,114600,4440439060,2090,2090,2090,2090,897
|
|
20231220,114500,4438564330,2090,2090,2090,2090,403
|
|
20231220,114400,4437722060,2090,2080,2090,2080,2939
|
|
20231220,114300,4431592705,2085,2085,2085,2085,90
|
|
20231220,114200,4431405055,2085,2085,2085,2085,1756
|
|
20231220,114100,4427743795,2085,2085,2090,2085,294
|
|
20231220,114000,4427130800,2085,2085,2085,2085,659
|
|
20231220,113900,4425756785,2085,2085,2090,2085,510
|
|
20231220,113800,4424691935,2085,2085,2085,2085,130
|
|
20231220,113700,4424420885,2085,2090,2090,2085,1226
|
|
20231220,113600,4421864645,2090,2085,2090,2085,2079
|
|
20231220,113500,4417529920,2085,2090,2090,2085,12189
|
|
20231220,113400,4392114450,2090,2095,2095,2090,12144
|
|
20231220,113300,4366718310,2095,2100,2100,2095,4171
|
|
20231220,113200,4357971270,2095,2095,2100,2095,3453
|
|
20231220,113100,4350735985,2095,2095,2100,2090,7022
|
|
20231220,113000,4336048480,2095,2090,2100,2090,22299
|
|
20231220,112900,4289302315,2090,2085,2095,2085,24439
|
|
20231220,112800,4238231990,2085,2085,2085,2085,1313
|
|
20231220,112700,4235494385,2085,2085,2085,2085,2148
|
|
20231220,112600,4231015805,2085,2085,2085,2085,66
|
|
20231220,112500,4230878195,2085,2085,2085,2085,124
|
|
20231220,112400,4230619655,2085,2085,2085,2085,105
|
|
20231220,112300,4230400730,2085,2080,2085,2080,7724
|
|
20231220,112200,4214334770,2080,2080,2080,2075,12967
|
|
20231220,112100,4187363910,2080,2080,2080,2080,6357
|
|
20231220,112000,4174141350,2080,2090,2090,2080,541
|
|
20231220,111900,4173013840,2090,2090,2090,2090,231
|
|
20231220,111800,4172531050,2085,2080,2085,2080,1376
|
|
20231220,111700,4169662495,2080,2090,2090,2080,677
|
|
20231220,111600,4168248810,2085,2085,2090,2080,5058
|
|
20231220,111500,4157694030,2085,2085,2085,2085,2051
|
|
20231220,111400,4153417695,2085,2085,2085,2085,1073
|
|
20231220,111300,4151180490,2085,2085,2085,2085,1630
|
|
20231220,111200,4147781940,2085,2085,2085,2085,1348
|
|
20231220,111100,4144971360,2085,2085,2085,2080,44
|
|
20231220,111000,4144879745,2080,2085,2085,2080,5339
|
|
20231220,110900,4133759430,2085,2085,2085,2085,567
|
|
20231220,110800,4132577235,2085,2085,2090,2085,4516
|
|
20231220,110700,4123160105,2090,2090,2090,2085,1418
|
|
20231220,110600,4120201570,2090,2090,2090,2085,1653
|
|
20231220,110500,4116751800,2090,2090,2090,2090,703
|
|
20231220,110400,4115282530,2090,2090,2090,2090,24
|
|
20231220,110300,4115232370,2090,2085,2090,2085,765
|
|
20231220,110200,4113637245,2085,2090,2090,2085,2650
|
|
20231220,110100,4108108745,2085,2085,2085,2085,4973
|
|
20231220,110000,4097740040,2085,2080,2085,2080,933
|
|
20231220,105900,4095796650,2085,2085,2085,2080,20948
|
|
20231220,105800,4052132775,2090,2085,2090,2085,943
|
|
20231220,105700,4050162065,2085,2090,2090,2085,1374
|
|
20231220,105600,4047292270,2090,2090,2095,2090,732
|
|
20231220,105500,4045762375,2095,2090,2095,2090,2013
|
|
20231220,105400,4041554700,2090,2090,2090,2085,1269
|
|
20231220,105300,4038902500,2090,2090,2090,2090,913
|
|
20231220,105200,4036994330,2090,2095,2095,2085,5839
|
|
20231220,105100,4024795095,2095,2095,2095,2090,6355
|
|
20231220,105000,4011511125,2090,2090,2095,2090,12652
|
|
20231220,104900,3985066760,2085,2085,2085,2085,77
|
|
20231220,104800,3984906215,2085,2085,2090,2085,343
|
|
20231220,104700,3984189560,2090,2090,2090,2085,1603
|
|
20231220,104600,3980842115,2085,2085,2090,2085,5417
|
|
20231220,104500,3969543720,2085,2090,2090,2085,6489
|
|
20231220,104400,3956009705,2090,2085,2090,2085,3349
|
|
20231220,104300,3949011055,2090,2090,2090,2090,154
|
|
20231220,104200,3948689195,2085,2085,2090,2085,1307
|
|
20231220,104100,3945963600,2085,2085,2085,2080,8171
|
|
20231220,104000,3928929215,2085,2085,2090,2080,2764
|
|
20231220,103900,3923168605,2085,2080,2085,2080,1318
|
|
20231220,103800,3920422535,2080,2090,2090,2080,10646
|
|
20231220,103700,3898239150,2090,2085,2090,2085,531
|
|
20231220,103600,3897130360,2085,2090,2090,2085,7719
|
|
20231220,103500,3881028965,2085,2090,2090,2085,414
|
|
20231220,103400,3880165255,2090,2085,2090,2085,601
|
|
20231220,103300,3878911205,2085,2085,2090,2085,2602
|
|
20231220,103200,3873475275,2080,2095,2100,2080,96597
|
|
20231220,103100,3672040495,2095,2095,2095,2095,4097
|
|
20231220,103000,3663457280,2095,2100,2100,2095,5534
|
|
20231220,102900,3651854090,2100,2100,2100,2100,1316
|
|
20231220,102800,3649090490,2100,2100,2100,2100,12862
|
|
20231220,102700,3622080290,2100,2100,2105,2100,293
|
|
20231220,102600,3621464605,2100,2105,2105,2100,1040
|
|
20231220,102500,3619280405,2105,2100,2105,2100,458
|
|
20231220,102400,3618316320,2105,2105,2110,2100,6133
|
|
20231220,102300,3605416810,2105,2105,2105,2105,752
|
|
20231220,102200,3603833850,2105,2110,2110,2105,1533
|
|
20231220,102100,3600606675,2110,2105,2110,2105,1158
|
|
20231220,102000,3598168235,2105,2100,2105,2100,8678
|
|
20231220,101900,3579942165,2105,2110,2110,2105,1554
|
|
20231220,101800,3576670965,2105,2105,2110,2105,5125
|
|
20231220,101700,3565872540,2105,2105,2105,2100,4732
|
|
20231220,101600,3555912180,2105,2100,2105,2100,3408
|
|
20231220,101500,3548751745,2100,2100,2100,2095,34129
|
|
20231220,101400,3477234425,2100,2095,2100,2095,8332
|
|
20231220,101300,3459747355,2095,2095,2100,2095,4805
|
|
20231220,101200,3449675045,2100,2100,2105,2100,11151
|
|
20231220,101100,3426257935,2100,2105,2105,2100,2402
|
|
20231220,101000,3421208965,2100,2105,2105,2100,1061
|
|
20231220,100900,3418976935,2105,2105,2105,2095,9290
|
|
20231220,100800,3399467905,2105,2105,2105,2100,1608
|
|
20231220,100700,3396083540,2105,2100,2105,2100,1469
|
|
20231220,100600,3392992325,2100,2100,2105,2100,4479
|
|
20231220,100500,3383585790,2095,2100,2100,2095,5490
|
|
20231220,100400,3372062210,2095,2100,2100,2090,18300
|
|
20231220,100300,3333726635,2100,2105,2110,2100,32009
|
|
20231220,100200,3266448780,2105,2105,2110,2105,2171
|
|
20231220,100100,3261877455,2110,2110,2110,2105,8982
|
|
20231220,100000,3242940355,2110,2120,2120,2105,14517
|
|
20231220,095900,3212292055,2120,2120,2125,2115,12259
|
|
20231220,095800,3186295070,2125,2125,2125,2120,2527
|
|
20231220,095700,3180927180,2120,2125,2125,2120,8067
|
|
20231220,095600,3163807740,2120,2120,2120,2110,24805
|
|
20231220,095500,3111238615,2120,2115,2120,2110,9462
|
|
20231220,095400,3091226370,2115,2110,2120,2110,16036
|
|
20231220,095300,3057321415,2115,2115,2120,2110,15427
|
|
20231220,095200,3024692305,2120,2115,2125,2115,9213
|
|
20231220,095100,3005181190,2120,2120,2125,2115,6015
|
|
20231220,095000,2992425340,2125,2120,2125,2115,28338
|
|
20231220,094900,2932340400,2120,2120,2120,2115,13130
|
|
20231220,094800,2904526690,2115,2125,2130,2115,19836
|
|
20231220,094700,2862409305,2130,2135,2140,2125,37452
|
|
20231220,094600,2782502895,2135,2140,2140,2130,48544
|
|
20231220,094500,2678826205,2140,2135,2140,2130,46085
|
|
20231220,094400,2580402090,2135,2130,2135,2125,34480
|
|
20231220,094300,2506960870,2130,2125,2130,2120,20106
|
|
20231220,094200,2464269955,2125,2135,2135,2120,24190
|
|
20231220,094100,2412796775,2135,2135,2135,2130,23241
|
|
20231220,094000,2363190925,2130,2125,2135,2120,80407
|
|
20231220,093900,2192030005,2125,2115,2125,2115,53562
|
|
20231220,093800,2078419430,2120,2115,2120,2115,17946
|
|
20231220,093700,2040440645,2115,2125,2125,2115,48789
|
|
20231220,093600,1937047310,2125,2125,2125,2120,52227
|
|
20231220,093500,1826069615,2125,2115,2125,2110,57329
|
|
20231220,093400,1704640290,2115,2110,2115,2105,32029
|
|
20231220,093300,1637055315,2110,2100,2110,2100,29085
|
|
20231220,093200,1575756935,2105,2110,2110,2100,12269
|
|
20231220,093100,1549918115,2110,2105,2110,2100,13129
|
|
20231220,093000,1522263995,2110,2110,2110,2105,15718
|
|
20231220,092900,1489164935,2105,2110,2110,2105,13259
|
|
20231220,092800,1461237400,2110,2100,2110,2100,29238
|
|
20231220,092700,1399637835,2105,2105,2105,2100,14223
|
|
20231220,092600,1369699175,2105,2090,2105,2090,48556
|
|
20231220,092500,1267858515,2095,2095,2095,2090,4263
|
|
20231220,092400,1258932435,2090,2095,2095,2090,10627
|
|
20231220,092300,1236694270,2095,2100,2100,2095,8187
|
|
20231220,092200,1219536525,2100,2100,2100,2095,15849
|
|
20231220,092100,1186329570,2100,2090,2100,2090,8300
|
|
20231220,092000,1168942790,2095,2095,2100,2090,6494
|
|
20231220,091900,1155334275,2095,2090,2095,2090,23378
|
|
20231220,091800,1106427785,2095,2100,2100,2090,21463
|
|
20231220,091700,1061396835,2105,2110,2110,2105,31510
|
|
20231220,091600,995042410,2110,2110,2110,2105,25154
|
|
20231220,091500,941979230,2105,2100,2105,2095,58963
|
|
20231220,091400,818100330,2100,2095,2100,2095,6576
|
|
20231220,091300,804305655,2095,2080,2100,2075,59976
|
|
20231220,091200,678995565,2075,2080,2085,2075,10579
|
|
20231220,091100,657031045,2080,2090,2090,2080,28126
|
|
20231220,091000,598459645,2085,2090,2090,2085,6928
|
|
20231220,090900,583994150,2085,2090,2090,2085,4127
|
|
20231220,090800,575380110,2085,2085,2090,2080,27610
|
|
20231220,090700,517785200,2085,2090,2090,2085,13214
|
|
20231220,090600,490173840,2090,2090,2095,2085,12458
|
|
20231220,090500,464135780,2090,2090,2095,2085,17794
|
|
20231220,090400,426946905,2090,2090,2095,2085,44149
|
|
20231220,090300,334718210,2090,2085,2095,2085,37020
|
|
20231220,090200,257400245,2085,2090,2090,2080,17234
|
|
20231220,090100,221481430,2085,2090,2090,2080,23098
|
|
20231220,090000,173275760,2090,2085,2105,2080,82988
|