599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,185500,2159105115,2040,2040,2040,2040,0
|
|
20231221,185400,2159105115,2040,2040,2040,2040,0
|
|
20231221,185300,2159105115,2040,2040,2040,2040,0
|
|
20231221,185200,2159105115,2040,2040,2040,2040,0
|
|
20231221,185100,2159105115,2040,2040,2040,2040,0
|
|
20231221,185000,2159105115,2040,2040,2040,2040,0
|
|
20231221,184900,2159105115,2040,2040,2040,2040,0
|
|
20231221,184800,2159105115,2040,2040,2040,2040,0
|
|
20231221,184700,2159105115,2040,2040,2040,2040,0
|
|
20231221,184600,2159105115,2040,2040,2040,2040,0
|
|
20231221,184500,2159105115,2040,2040,2040,2040,0
|
|
20231221,184400,2159105115,2040,2040,2040,2040,0
|
|
20231221,184300,2159105115,2040,2040,2040,2040,0
|
|
20231221,184200,2159105115,2040,2040,2040,2040,0
|
|
20231221,184100,2159105115,2040,2040,2040,2040,0
|
|
20231221,184000,2159105115,2040,2040,2040,2040,0
|
|
20231221,183900,2159105115,2040,2040,2040,2040,0
|
|
20231221,183800,2159105115,2040,2040,2040,2040,0
|
|
20231221,183700,2159105115,2040,2040,2040,2040,0
|
|
20231221,183600,2159105115,2040,2040,2040,2040,0
|
|
20231221,183500,2159105115,2040,2040,2040,2040,0
|
|
20231221,183400,2159105115,2040,2040,2040,2040,0
|
|
20231221,183300,2159105115,2040,2040,2040,2040,0
|
|
20231221,183200,2159105115,2040,2040,2040,2040,0
|
|
20231221,183100,2159105115,2040,2040,2040,2040,0
|
|
20231221,183000,2159105115,2040,2040,2040,2040,0
|
|
20231221,182900,2159105115,2040,2040,2040,2040,0
|
|
20231221,182800,2159105115,2040,2040,2040,2040,0
|
|
20231221,182700,2159105115,2040,2040,2040,2040,0
|
|
20231221,182600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,182500,2159105115,2040,2040,2040,2040,0
|
|
20231221,182400,2159105115,2040,2040,2040,2040,0
|
|
20231221,182300,2159105115,2040,2040,2040,2040,0
|
|
20231221,182200,2159105115,2040,2040,2040,2040,0
|
|
20231221,182100,2159105115,2040,2040,2040,2040,0
|
|
20231221,182000,2159105115,2040,2040,2040,2040,0
|
|
20231221,181900,2159105115,2040,2040,2040,2040,0
|
|
20231221,181800,2159105115,2040,2040,2040,2040,0
|
|
20231221,181700,2159105115,2040,2040,2040,2040,0
|
|
20231221,181600,2159105115,2040,2040,2040,2040,0
|
|
20231221,181500,2159105115,2040,2040,2040,2040,0
|
|
20231221,181400,2159105115,2040,2040,2040,2040,0
|
|
20231221,181300,2159105115,2040,2040,2040,2040,0
|
|
20231221,181200,2159105115,2040,2040,2040,2040,0
|
|
20231221,181100,2159105115,2040,2040,2040,2040,0
|
|
20231221,181000,2159105115,2040,2040,2040,2040,0
|
|
20231221,180900,2159105115,2040,2040,2040,2040,0
|
|
20231221,180800,2159105115,2040,2040,2040,2040,0
|
|
20231221,180700,2159105115,2040,2040,2040,2040,0
|
|
20231221,180600,2159105115,2040,2040,2040,2040,0
|
|
20231221,180500,2159105115,2040,2040,2040,2040,0
|
|
20231221,180400,2159105115,2040,2040,2040,2040,0
|
|
20231221,180300,2159105115,2040,2040,2040,2040,0
|
|
20231221,180200,2159105115,2040,2040,2040,2040,0
|
|
20231221,180100,2159105115,2040,2040,2040,2040,0
|
|
20231221,180000,2159105115,2040,2040,2040,2040,0
|
|
20231221,175900,2159105115,2040,2040,2040,2040,0
|
|
20231221,175800,2159105115,2040,2040,2040,2040,0
|
|
20231221,175700,2159105115,2040,2040,2040,2040,0
|
|
20231221,175600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,175500,2159105115,2040,2040,2040,2040,0
|
|
20231221,175400,2159105115,2040,2040,2040,2040,0
|
|
20231221,175300,2159105115,2040,2040,2040,2040,0
|
|
20231221,175200,2159105115,2040,2040,2040,2040,0
|
|
20231221,175100,2159105115,2040,2040,2040,2040,0
|
|
20231221,175000,2159105115,2040,2040,2040,2040,0
|
|
20231221,174900,2159105115,2040,2040,2040,2040,0
|
|
20231221,174800,2159105115,2040,2040,2040,2040,0
|
|
20231221,174700,2159105115,2040,2040,2040,2040,0
|
|
20231221,174600,2159105115,2040,2040,2040,2040,0
|
|
20231221,174500,2159105115,2040,2040,2040,2040,0
|
|
20231221,174400,2159105115,2040,2040,2040,2040,0
|
|
20231221,174300,2159105115,2040,2040,2040,2040,0
|
|
20231221,174200,2159105115,2040,2040,2040,2040,0
|
|
20231221,174100,2159105115,2040,2040,2040,2040,0
|
|
20231221,174000,2159105115,2040,2040,2040,2040,0
|
|
20231221,173900,2159105115,2040,2040,2040,2040,0
|
|
20231221,173800,2159105115,2040,2040,2040,2040,0
|
|
20231221,173700,2159105115,2040,2040,2040,2040,0
|
|
20231221,173600,2159105115,2040,2040,2040,2040,0
|
|
20231221,173500,2159105115,2040,2040,2040,2040,0
|
|
20231221,173400,2159105115,2040,2040,2040,2040,0
|
|
20231221,173300,2159105115,2040,2040,2040,2040,0
|
|
20231221,173200,2159105115,2040,2040,2040,2040,0
|
|
20231221,173100,2159105115,2040,2040,2040,2040,0
|
|
20231221,173000,2159105115,2040,2040,2040,2040,0
|
|
20231221,172900,2159105115,2040,2040,2040,2040,0
|
|
20231221,172800,2159105115,2040,2040,2040,2040,0
|
|
20231221,172700,2159105115,2040,2040,2040,2040,0
|
|
20231221,172600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,172500,2159105115,2040,2040,2040,2040,0
|
|
20231221,172400,2159105115,2040,2040,2040,2040,0
|
|
20231221,172300,2159105115,2040,2040,2040,2040,0
|
|
20231221,172200,2159105115,2040,2040,2040,2040,0
|
|
20231221,172100,2159105115,2040,2040,2040,2040,0
|
|
20231221,172000,2159105115,2040,2040,2040,2040,0
|
|
20231221,171900,2159105115,2040,2040,2040,2040,0
|
|
20231221,171800,2159105115,2040,2040,2040,2040,0
|
|
20231221,171700,2159105115,2040,2040,2040,2040,0
|
|
20231221,171600,2159105115,2040,2040,2040,2040,0
|
|
20231221,171500,2159105115,2040,2040,2040,2040,0
|
|
20231221,171400,2159105115,2040,2040,2040,2040,0
|
|
20231221,171300,2159105115,2040,2040,2040,2040,0
|
|
20231221,171200,2159105115,2040,2040,2040,2040,0
|
|
20231221,171100,2159105115,2040,2040,2040,2040,0
|
|
20231221,171000,2159105115,2040,2040,2040,2040,0
|
|
20231221,170900,2159105115,2040,2040,2040,2040,0
|
|
20231221,170800,2159105115,2040,2040,2040,2040,0
|
|
20231221,170700,2159105115,2040,2040,2040,2040,0
|
|
20231221,170600,2159105115,2040,2040,2040,2040,0
|
|
20231221,170500,2159105115,2040,2040,2040,2040,0
|
|
20231221,170400,2159105115,2040,2040,2040,2040,0
|
|
20231221,170300,2159105115,2040,2040,2040,2040,0
|
|
20231221,170200,2159105115,2040,2040,2040,2040,0
|
|
20231221,170100,2159105115,2040,2040,2040,2040,0
|
|
20231221,170000,2159105115,2040,2040,2040,2040,0
|
|
20231221,165900,2159105115,2040,2040,2040,2040,0
|
|
20231221,165800,2159105115,2040,2040,2040,2040,0
|
|
20231221,165700,2159105115,2040,2040,2040,2040,0
|
|
20231221,165600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,165500,2159105115,2040,2040,2040,2040,0
|
|
20231221,165400,2159105115,2040,2040,2040,2040,0
|
|
20231221,165300,2159105115,2040,2040,2040,2040,0
|
|
20231221,165200,2159105115,2040,2040,2040,2040,0
|
|
20231221,165100,2159105115,2040,2040,2040,2040,0
|
|
20231221,165000,2159105115,2040,2040,2040,2040,0
|
|
20231221,164900,2159105115,2040,2040,2040,2040,0
|
|
20231221,164800,2159105115,2040,2040,2040,2040,0
|
|
20231221,164700,2159105115,2040,2040,2040,2040,0
|
|
20231221,164600,2159105115,2040,2040,2040,2040,0
|
|
20231221,164500,2159105115,2040,2040,2040,2040,0
|
|
20231221,164400,2159105115,2040,2040,2040,2040,0
|
|
20231221,164300,2159105115,2040,2040,2040,2040,0
|
|
20231221,164200,2159105115,2040,2040,2040,2040,0
|
|
20231221,164100,2159105115,2040,2040,2040,2040,0
|
|
20231221,164000,2159105115,2040,2040,2040,2040,0
|
|
20231221,163900,2159105115,2040,2040,2040,2040,0
|
|
20231221,163800,2159105115,2040,2040,2040,2040,0
|
|
20231221,163700,2159105115,2040,2040,2040,2040,0
|
|
20231221,163600,2159105115,2040,2040,2040,2040,0
|
|
20231221,163500,2159105115,2040,2040,2040,2040,0
|
|
20231221,163400,2159105115,2040,2040,2040,2040,0
|
|
20231221,163300,2159105115,2040,2040,2040,2040,0
|
|
20231221,163200,2159105115,2040,2040,2040,2040,0
|
|
20231221,163100,2159105115,2040,2040,2040,2040,0
|
|
20231221,163000,2159105115,2040,2040,2040,2040,0
|
|
20231221,162900,2159105115,2040,2040,2040,2040,0
|
|
20231221,162800,2159105115,2040,2040,2040,2040,0
|
|
20231221,162700,2159105115,2040,2040,2040,2040,0
|
|
20231221,162600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,162500,2159105115,2040,2040,2040,2040,0
|
|
20231221,162400,2159105115,2040,2040,2040,2040,0
|
|
20231221,162300,2159105115,2040,2040,2040,2040,0
|
|
20231221,162200,2159105115,2040,2040,2040,2040,0
|
|
20231221,162100,2159105115,2040,2040,2040,2040,0
|
|
20231221,162000,2159105115,2040,2040,2040,2040,0
|
|
20231221,161900,2159105115,2040,2040,2040,2040,0
|
|
20231221,161800,2159105115,2040,2040,2040,2040,0
|
|
20231221,161700,2159105115,2040,2040,2040,2040,0
|
|
20231221,161600,2159105115,2040,2040,2040,2040,0
|
|
20231221,161500,2159105115,2040,2040,2040,2040,0
|
|
20231221,161400,2159105115,2040,2040,2040,2040,0
|
|
20231221,161300,2159105115,2040,2040,2040,2040,0
|
|
20231221,161200,2159105115,2040,2040,2040,2040,0
|
|
20231221,161100,2159105115,2040,2040,2040,2040,0
|
|
20231221,161000,2159105115,2040,2040,2040,2040,0
|
|
20231221,160900,2159105115,2040,2040,2040,2040,0
|
|
20231221,160800,2159105115,2040,2040,2040,2040,0
|
|
20231221,160700,2159105115,2040,2040,2040,2040,0
|
|
20231221,160600,2159105115,2040,2040,2040,2040,0
|
|
20231221,160500,2159105115,2040,2040,2040,2040,0
|
|
20231221,160400,2159105115,2040,2040,2040,2040,0
|
|
20231221,160300,2159105115,2040,2040,2040,2040,0
|
|
20231221,160200,2159105115,2040,2040,2040,2040,0
|
|
20231221,160100,2159105115,2040,2040,2040,2040,0
|
|
20231221,160000,2159105115,2040,2040,2040,2040,0
|
|
20231221,155900,2159105115,2040,2040,2040,2040,0
|
|
20231221,155800,2159105115,2040,2040,2040,2040,0
|
|
20231221,155700,2159105115,2040,2040,2040,2040,0
|
|
20231221,155600,2159105115,2040,2040,2040,2040,30733
|
|
20231221,155500,2159105115,2040,2040,2040,2040,0
|
|
20231221,155400,2159105115,2040,2040,2040,2040,0
|
|
20231221,155300,2159105115,2040,2040,2040,2040,0
|
|
20231221,155200,2159105115,2040,2040,2040,2040,0
|
|
20231221,155100,2159105115,2040,2040,2040,2040,0
|
|
20231221,155000,2159105115,2040,2040,2040,2040,0
|
|
20231221,154900,2159105115,2040,2040,2040,2040,0
|
|
20231221,154800,2159105115,2040,2040,2040,2040,0
|
|
20231221,154700,2159105115,2040,2040,2040,2040,0
|
|
20231221,154600,2159105115,2040,2040,2040,2040,0
|
|
20231221,154500,2159105115,2040,2040,2040,2040,0
|
|
20231221,154400,2159105115,2040,2040,2040,2040,0
|
|
20231221,154300,2159105115,2040,2040,2040,2040,0
|
|
20231221,154200,2159105115,2040,2040,2040,2040,0
|
|
20231221,154100,2159105115,2040,2040,2040,2040,0
|
|
20231221,154000,2159105115,2040,2040,2040,2040,0
|
|
20231221,153900,2159105115,2040,2040,2040,2040,0
|
|
20231221,153800,2159105115,2040,2040,2040,2040,0
|
|
20231221,153700,2159105115,2040,2040,2040,2040,0
|
|
20231221,153600,2159105115,2040,2040,2040,2040,0
|
|
20231221,153500,2159105115,2040,2040,2040,2040,0
|
|
20231221,153400,2159105115,2040,2040,2040,2040,0
|
|
20231221,153300,2159105115,2040,2040,2040,2040,0
|
|
20231221,153200,2159105115,2040,2040,2040,2040,0
|
|
20231221,153100,2159105115,2040,2040,2040,2040,0
|
|
20231221,153000,2159105115,2040,2040,2040,2040,30733
|
|
20231221,152900,2096409795,2040,2040,2040,2040,0
|
|
20231221,152800,2096409795,2040,2040,2040,2040,0
|
|
20231221,152700,2096409795,2040,2040,2040,2040,0
|
|
20231221,152600,2096409795,2040,2040,2040,2040,0
|
|
20231221,152500,2096409795,2040,2040,2040,2040,0
|
|
20231221,152400,2096409795,2040,2040,2040,2040,0
|
|
20231221,152300,2096409795,2040,2040,2040,2040,0
|
|
20231221,152200,2096409795,2040,2040,2040,2040,0
|
|
20231221,152100,2096409795,2040,2040,2040,2040,0
|
|
20231221,152000,2096409795,2040,2040,2040,2040,0
|
|
20231221,151900,2096409795,2040,2040,2040,2035,11729
|
|
20231221,151800,2072522840,2040,2040,2040,2035,8204
|
|
20231221,151700,2055811335,2035,2035,2040,2035,828
|
|
20231221,151600,2054125995,2040,2040,2040,2035,2179
|
|
20231221,151500,2049690845,2040,2040,2040,2035,2856
|
|
20231221,151400,2043865355,2040,2045,2045,2040,1866
|
|
20231221,151300,2040057665,2045,2045,2045,2035,7816
|
|
20231221,151200,2024125205,2045,2045,2045,2040,3358
|
|
20231221,151100,2017274365,2040,2040,2045,2040,6217
|
|
20231221,151000,2004591680,2040,2040,2040,2035,1494
|
|
20231221,150900,2001543925,2040,2040,2040,2040,1258
|
|
20231221,150800,1998977605,2040,2040,2040,2035,251
|
|
20231221,150700,1998465875,2040,2040,2040,2040,1770
|
|
20231221,150600,1994855075,2040,2040,2040,2035,760
|
|
20231221,150500,1993304920,2040,2040,2040,2040,239
|
|
20231221,150400,1992817360,2040,2045,2045,2035,1827
|
|
20231221,150300,1989090600,2040,2045,2045,2040,143
|
|
20231221,150200,1988798845,2035,2040,2045,2035,2663
|
|
20231221,150100,1983374985,2040,2040,2040,2040,8342
|
|
20231221,150000,1966357305,2045,2040,2045,2040,8359
|
|
20231221,145900,1949304845,2045,2045,2045,2040,1623
|
|
20231221,145800,1945993560,2045,2040,2045,2040,1657
|
|
20231221,145700,1942607500,2040,2040,2045,2040,1253
|
|
20231221,145600,1940051320,2040,2045,2045,2040,2130
|
|
20231221,145500,1935705490,2045,2045,2045,2040,1589
|
|
20231221,145400,1932456285,2045,2045,2045,2045,166
|
|
20231221,145300,1932116815,2045,2045,2045,2045,1519
|
|
20231221,145200,1929010460,2040,2045,2045,2040,925
|
|
20231221,145100,1927123385,2045,2040,2045,2040,2967
|
|
20231221,145000,1921070630,2045,2045,2045,2040,1399
|
|
20231221,144900,1918214025,2045,2045,2045,2040,520
|
|
20231221,144800,1917153125,2045,2045,2045,2040,1165
|
|
20231221,144700,1914775800,2045,2045,2045,2040,1141
|
|
20231221,144600,1912442465,2045,2050,2050,2040,130
|
|
20231221,144500,1912177065,2050,2045,2050,2040,743
|
|
20231221,144400,1910657875,2045,2045,2045,2045,150
|
|
20231221,144300,1910351125,2045,2045,2045,2045,1719
|
|
20231221,144200,1906835770,2045,2045,2045,2045,16
|
|
20231221,144100,1906803050,2045,2045,2045,2045,1000
|
|
20231221,144000,1904758050,2045,2040,2045,2040,66
|
|
20231221,143900,1904623385,2045,2045,2045,2040,340
|
|
20231221,143800,1903928160,2050,2045,2050,2040,1322
|
|
20231221,143700,1901226160,2050,2045,2050,2040,4221
|
|
20231221,143600,1892606065,2045,2050,2050,2045,107
|
|
20231221,143500,1892387235,2045,2045,2050,2045,4011
|
|
20231221,143400,1884184735,2045,2045,2045,2045,1003
|
|
20231221,143300,1882133600,2045,2045,2045,2045,123
|
|
20231221,143200,1881882065,2045,2045,2045,2040,802
|
|
20231221,143100,1880243475,2045,2045,2045,2045,10
|
|
20231221,143000,1880223025,2045,2040,2045,2040,789
|
|
20231221,142900,1878610420,2040,2045,2045,2040,5066
|
|
20231221,142800,1868250500,2045,2045,2045,2040,800
|
|
20231221,142700,1866615400,2045,2040,2045,2040,1381
|
|
20231221,142600,1863792155,2045,2040,2045,2040,191
|
|
20231221,142500,1863402215,2040,2040,2045,2040,258
|
|
20231221,142400,1862875510,2045,2040,2045,2040,1285
|
|
20231221,142300,1860248590,2045,2040,2045,2040,2249
|
|
20231221,142200,1855658440,2045,2045,2045,2040,1472
|
|
20231221,142100,1852649100,2045,2040,2045,2040,549
|
|
20231221,142000,1851528385,2045,2040,2045,2040,4350
|
|
20231221,141900,1842652635,2040,2045,2045,2040,669
|
|
20231221,141800,1841286130,2040,2040,2045,2040,205
|
|
20231221,141700,1840867890,2045,2045,2045,2045,3
|
|
20231221,141600,1840861755,2040,2040,2040,2040,180
|
|
20231221,141500,1840494555,2045,2040,2045,2040,283
|
|
20231221,141400,1839916720,2045,2040,2045,2040,1006
|
|
20231221,141300,1837864410,2040,2035,2040,2035,2952
|
|
20231221,141200,1831853115,2040,2035,2040,2035,200
|
|
20231221,141100,1831446015,2040,2040,2040,2035,1183
|
|
20231221,141000,1829037695,2040,2040,2040,2035,2711
|
|
20231221,140900,1823508155,2040,2035,2040,2035,1284
|
|
20231221,140800,1820894695,2035,2040,2040,2035,330
|
|
20231221,140700,1820221510,2040,2040,2040,2035,739
|
|
20231221,140600,1818717105,2040,2040,2045,2035,10798
|
|
20231221,140500,1796703555,2045,2040,2045,2040,118
|
|
20231221,140400,1796462785,2045,2045,2045,2040,643
|
|
20231221,140300,1795150940,2040,2040,2045,2040,954
|
|
20231221,140200,1793204765,2045,2045,2045,2040,304
|
|
20231221,140100,1792584585,2040,2040,2045,2040,449
|
|
20231221,140000,1791668615,2040,2045,2045,2040,354
|
|
20231221,135900,1790946445,2040,2045,2045,2040,401
|
|
20231221,135800,1790127300,2045,2045,2045,2040,249
|
|
20231221,135700,1789618995,2045,2040,2045,2040,106
|
|
20231221,135600,1789402725,2040,2040,2040,2040,180
|
|
20231221,135500,1789035525,2045,2040,2045,2040,341
|
|
20231221,135400,1788339865,2045,2045,2045,2045,11
|
|
20231221,135300,1788317370,2040,2045,2045,2040,690
|
|
20231221,135200,1786907220,2045,2040,2045,2040,182
|
|
20231221,135100,1786535930,2045,2040,2045,2040,504
|
|
20231221,135000,1785507750,2040,2040,2045,2040,313
|
|
20231221,134900,1784869215,2040,2040,2040,2040,2242
|
|
20231221,134800,1780295535,2045,2040,2045,2040,1824
|
|
20231221,134700,1776572065,2040,2045,2045,2040,577
|
|
20231221,134600,1775393000,2045,2045,2045,2040,311
|
|
20231221,134500,1774757905,2040,2040,2040,2040,20
|
|
20231221,134400,1774717105,2040,2040,2040,2040,195
|
|
20231221,134300,1774319305,2040,2045,2045,2040,382
|
|
20231221,134200,1773539025,2040,2040,2040,2035,5625
|
|
20231221,134100,1762064085,2035,2040,2040,2035,4850
|
|
20231221,134000,1752170985,2040,2040,2040,2035,7543
|
|
20231221,133900,1736784165,2035,2040,2040,2035,4681
|
|
20231221,133800,1727249925,2035,2035,2040,2035,637
|
|
20231221,133700,1725951895,2035,2040,2040,2035,643
|
|
20231221,133600,1724642095,2040,2040,2040,2040,1324
|
|
20231221,133500,1721941135,2035,2040,2040,2035,552
|
|
20231221,133400,1720815955,2040,2040,2040,2035,540
|
|
20231221,133300,1719715255,2040,2040,2040,2040,1242
|
|
20231221,133200,1717181575,2035,2040,2040,2035,4287
|
|
20231221,133100,1708436995,2035,2040,2040,2035,2311
|
|
20231221,133000,1703732630,2035,2040,2040,2035,820
|
|
20231221,132900,1702060990,2035,2045,2045,2035,41433
|
|
20231221,132800,1617538310,2040,2045,2045,2040,210
|
|
20231221,132700,1617109765,2045,2045,2045,2045,17
|
|
20231221,132600,1617075000,2040,2045,2045,2040,1320
|
|
20231221,132500,1614381170,2045,2040,2045,2040,2119
|
|
20231221,132400,1610058250,2045,2045,2045,2040,1009
|
|
20231221,132300,1607999845,2040,2040,2045,2040,186
|
|
20231221,132200,1607620380,2045,2045,2045,2040,601
|
|
20231221,132100,1606392235,2045,2045,2045,2045,115
|
|
20231221,132000,1606157060,2040,2040,2045,2040,1809
|
|
20231221,131900,1602466655,2045,2040,2045,2040,191
|
|
20231221,131800,1602076960,2045,2040,2045,2040,7149
|
|
20231221,131700,1587492090,2045,2045,2045,2040,1317
|
|
20231221,131600,1584800060,2045,2045,2045,2040,209
|
|
20231221,131500,1584373555,2045,2045,2045,2045,10
|
|
20231221,131400,1584353105,2040,2045,2045,2040,6195
|
|
20231221,131300,1571685230,2040,2040,2040,2040,279
|
|
20231221,131200,1571116070,2045,2045,2045,2040,272
|
|
20231221,131100,1570559835,2040,2045,2045,2040,1744
|
|
20231221,131000,1567001550,2045,2040,2045,2040,181
|
|
20231221,130900,1566632305,2045,2040,2045,2040,310
|
|
20231221,130800,1565998855,2040,2040,2040,2040,210
|
|
20231221,130700,1565570455,2040,2045,2045,2040,4212
|
|
20231221,130600,1556964415,2045,2045,2050,2045,878
|
|
20231221,130500,1555168300,2045,2045,2045,2045,180
|
|
20231221,130400,1554800200,2045,2045,2045,2045,1989
|
|
20231221,130300,1550732695,2045,2045,2045,2045,154
|
|
20231221,130200,1550417765,2045,2050,2050,2045,4444
|
|
20231221,130100,1541329755,2050,2050,2050,2045,1653
|
|
20231221,130000,1537942005,2050,2045,2050,2045,200
|
|
20231221,125900,1537532505,2045,2050,2050,2045,5733
|
|
20231221,125800,1525808505,2050,2050,2050,2045,1226
|
|
20231221,125700,1523296105,2050,2045,2050,2045,160
|
|
20231221,125600,1522968870,2045,2050,2050,2045,1784
|
|
20231221,125500,1519312580,2050,2050,2050,2045,1211
|
|
20231221,125400,1516830930,2050,2045,2050,2045,142
|
|
20231221,125300,1516540035,2045,2045,2050,2045,261
|
|
20231221,125200,1516006285,2045,2050,2050,2045,281
|
|
20231221,125100,1515431135,2050,2050,2050,2050,110
|
|
20231221,125000,1515205635,2045,2045,2045,2045,637
|
|
20231221,124900,1513902970,2045,2050,2050,2045,181
|
|
20231221,124800,1513532820,2050,2050,2050,2050,1050
|
|
20231221,124700,1511380320,2045,2050,2050,2045,1739
|
|
20231221,124600,1507816270,2050,2050,2050,2045,10209
|
|
20231221,124500,1486888815,2050,2050,2050,2045,1646
|
|
20231221,124400,1483514745,2045,2045,2045,2045,1380
|
|
20231221,124300,1480692645,2045,2045,2050,2045,2582
|
|
20231221,124200,1475402455,2050,2045,2050,2045,4411
|
|
20231221,124100,1466381935,2045,2050,2050,2045,340
|
|
20231221,124000,1465685835,2055,2045,2055,2045,1753
|
|
20231221,123900,1462094745,2050,2050,2050,2050,58
|
|
20231221,123800,1461975845,2045,2050,2050,2045,338
|
|
20231221,123700,1461283845,2050,2050,2050,2050,3
|
|
20231221,123600,1461277695,2050,2050,2050,2050,2314
|
|
20231221,123500,1456533995,2050,2050,2050,2050,290
|
|
20231221,123400,1455939495,2050,2050,2050,2045,343
|
|
20231221,123300,1455237245,2050,2050,2050,2050,1960
|
|
20231221,123200,1451219245,2045,2045,2045,2045,180
|
|
20231221,123100,1450851145,2045,2050,2050,2045,680
|
|
20231221,123000,1449458045,2050,2050,2050,2050,52
|
|
20231221,122900,1449351445,2045,2050,2050,2045,230
|
|
20231221,122800,1448880845,2050,2045,2050,2045,285
|
|
20231221,122700,1448297700,2050,2050,2050,2045,17744
|
|
20231221,122600,1411999740,2050,2050,2050,2045,3652
|
|
20231221,122500,1404516400,2045,2040,2050,2040,2961
|
|
20231221,122400,1398462770,2045,2045,2045,2045,313
|
|
20231221,122300,1397822685,2040,2045,2045,2040,250
|
|
20231221,122200,1397312340,2045,2045,2045,2040,224
|
|
20231221,122100,1396855160,2045,2040,2045,2040,552
|
|
20231221,122000,1395726820,2040,2045,2045,2040,3185
|
|
20231221,121900,1389229400,2040,2045,2045,2040,310
|
|
20231221,121800,1388596350,2045,2045,2045,2045,506
|
|
20231221,121700,1387561580,2040,2045,2045,2040,1290
|
|
20231221,121600,1384924435,2045,2045,2045,2040,680
|
|
20231221,121500,1383534985,2040,2040,2040,2040,0
|
|
20231221,121400,1383534985,2040,2045,2045,2040,2755
|
|
20231221,121300,1377914170,2040,2040,2040,2040,2180
|
|
20231221,121200,1373466970,2040,2040,2040,2040,2300
|
|
20231221,121100,1368774970,2040,2045,2045,2040,205
|
|
20231221,121000,1368356645,2040,2040,2040,2040,390
|
|
20231221,120900,1367561045,2040,2040,2040,2040,5
|
|
20231221,120800,1367550845,2040,2045,2045,2040,6322
|
|
20231221,120700,1354628260,2045,2045,2045,2045,180
|
|
20231221,120600,1354260160,2050,2045,2050,2045,100
|
|
20231221,120500,1354055410,2045,2050,2050,2045,2191
|
|
20231221,120400,1349564765,2050,2050,2050,2045,690
|
|
20231221,120300,1348151165,2050,2045,2050,2045,1210
|
|
20231221,120200,1345675665,2045,2045,2045,2045,1043
|
|
20231221,120100,1343542730,2045,2045,2050,2045,1141
|
|
20231221,120000,1341209380,2045,2045,2050,2045,1408
|
|
20231221,115900,1338330010,2045,2045,2045,2045,210
|
|
20231221,115800,1337900560,2045,2045,2045,2045,206
|
|
20231221,115700,1337479290,2050,2045,2050,2040,847
|
|
20231221,115600,1335747290,2040,2040,2050,2040,692
|
|
20231221,115500,1334330640,2040,2040,2040,2040,5207
|
|
20231221,115400,1323708360,2040,2040,2040,2040,176
|
|
20231221,115300,1323349320,2040,2045,2050,2040,2252
|
|
20231221,115200,1318744845,2045,2045,2045,2045,180
|
|
20231221,115100,1318376745,2045,2045,2045,2045,474
|
|
20231221,115000,1317407415,2045,2045,2045,2045,206
|
|
20231221,114900,1316986145,2045,2045,2050,2045,1393
|
|
20231221,114800,1314137385,2040,2045,2045,2040,49
|
|
20231221,114700,1314037310,2040,2045,2045,2040,340
|
|
20231221,114600,1313343040,2045,2045,2045,2045,1873
|
|
20231221,114500,1309512755,2045,2050,2050,2045,2010
|
|
20231221,114400,1305402255,2045,2045,2045,2045,212
|
|
20231221,114300,1304968715,2045,2050,2050,2045,1223
|
|
20231221,114200,1302462595,2050,2050,2050,2050,858
|
|
20231221,114100,1300703695,2045,2050,2050,2045,1107
|
|
20231221,114000,1298435375,2045,2045,2045,2045,209
|
|
20231221,113900,1298007970,2045,2045,2045,2045,3494
|
|
20231221,113800,1290862740,2050,2045,2050,2045,204
|
|
20231221,113700,1290445540,2045,2045,2045,2045,207
|
|
20231221,113600,1290022225,2045,2050,2055,2045,7544
|
|
20231221,113500,1274591550,2050,2050,2050,2050,837
|
|
20231221,113400,1272875700,2045,2050,2050,2045,1430
|
|
20231221,113300,1269951090,2050,2050,2050,2045,239
|
|
20231221,113200,1269461275,2050,2045,2050,2045,1536
|
|
20231221,113100,1266318755,2045,2045,2045,2045,182
|
|
20231221,113000,1265946565,2045,2045,2045,2045,140
|
|
20231221,112900,1265660265,2045,2050,2050,2045,633
|
|
20231221,112800,1264365730,2050,2045,2050,2045,182
|
|
20231221,112700,1263993530,2045,2050,2050,2045,3057
|
|
20231221,112600,1257741865,2045,2045,2045,2045,206
|
|
20231221,112500,1257320595,2045,2045,2050,2045,2756
|
|
20231221,112400,1251684325,2050,2045,2050,2045,152
|
|
20231221,112300,1251373475,2045,2050,2050,2045,322
|
|
20231221,112200,1250714680,2050,2050,2050,2045,1277
|
|
20231221,112100,1248101365,2050,2050,2050,2050,149
|
|
20231221,112000,1247795915,2045,2050,2050,2045,22822
|
|
20231221,111900,1201022055,2045,2045,2045,2045,807
|
|
20231221,111800,1199371740,2045,2045,2045,2045,598
|
|
20231221,111700,1198148830,2045,2045,2045,2045,181
|
|
20231221,111600,1197778685,2045,2045,2050,2045,334
|
|
20231221,111500,1197095155,2045,2050,2050,2045,33
|
|
20231221,111400,1197027640,2050,2045,2050,2045,2157
|
|
20231221,111300,1192612560,2045,2045,2050,2045,992
|
|
20231221,111200,1190583665,2045,2050,2050,2045,1142
|
|
20231221,111100,1188247695,2045,2045,2045,2040,2586
|
|
20231221,111000,1182967035,2045,2040,2045,2040,1736
|
|
20231221,110900,1179422450,2040,2040,2040,2040,150
|
|
20231221,110800,1179116450,2040,2045,2045,2040,2773
|
|
20231221,110700,1173449520,2045,2040,2045,2040,319
|
|
20231221,110600,1172798200,2045,2040,2045,2040,4112
|
|
20231221,110500,1164406485,2040,2045,2050,2040,1607
|
|
20231221,110400,1161120535,2040,2045,2050,2040,4212
|
|
20231221,110300,1152512995,2045,2045,2045,2040,5451
|
|
20231221,110200,1141365765,2040,2045,2045,2040,5589
|
|
20231221,110100,1129963805,2040,2040,2045,2040,3218
|
|
20231221,110000,1123399025,2040,2040,2045,2040,1101
|
|
20231221,105900,1121152735,2040,2040,2045,2040,2181
|
|
20231221,105800,1116703455,2040,2045,2045,2040,946
|
|
20231221,105700,1114773065,2045,2040,2045,2040,10053
|
|
20231221,105600,1094219005,2040,2045,2045,2040,3297
|
|
20231221,105500,1087478235,2040,2045,2045,2040,795
|
|
20231221,105400,1085853750,2040,2045,2045,2040,5733
|
|
20231221,105300,1074134800,2040,2040,2050,2040,818
|
|
20231221,105200,1072463310,2045,2045,2045,2040,11009
|
|
20231221,105100,1049981770,2045,2045,2045,2040,1096
|
|
20231221,105000,1047740580,2045,2045,2045,2040,1638
|
|
20231221,104900,1044396915,2045,2040,2045,2040,2240
|
|
20231221,104800,1039827285,2040,2040,2045,2040,14336
|
|
20231221,104700,1010531820,2040,2045,2045,2040,560
|
|
20231221,104600,1009388870,2045,2040,2045,2040,1788
|
|
20231221,104500,1005741245,2045,2040,2045,2040,90
|
|
20231221,104400,1005557445,2040,2045,2045,2040,609
|
|
20231221,104300,1004314575,2040,2045,2045,2040,1328
|
|
20231221,104200,1001604845,2045,2045,2045,2045,944
|
|
20231221,104100,999674365,2045,2045,2045,2045,2776
|
|
20231221,104000,993997445,2045,2045,2045,2040,1929
|
|
20231221,103900,990054370,2040,2040,2045,2040,10015
|
|
20231221,103800,969623600,2040,2045,2045,2040,1101
|
|
20231221,103700,967377535,2040,2040,2040,2040,3309
|
|
20231221,103600,960627175,2040,2050,2050,2040,863
|
|
20231221,103500,958862650,2045,2045,2045,2045,2499
|
|
20231221,103400,953752195,2045,2045,2050,2045,4401
|
|
20231221,103300,944741880,2045,2045,2045,2045,1272
|
|
20231221,103200,942140640,2045,2040,2045,2040,2947
|
|
20231221,103100,936117060,2045,2045,2045,2040,3354
|
|
20231221,103000,929259030,2045,2045,2045,2045,1314
|
|
20231221,102900,926571900,2040,2045,2045,2040,4655
|
|
20231221,102800,917053455,2045,2045,2045,2045,4732
|
|
20231221,102700,907376515,2045,2050,2050,2045,3495
|
|
20231221,102600,900219895,2050,2045,2050,2045,1426
|
|
20231221,102500,897297780,2045,2045,2050,2045,3532
|
|
20231221,102400,890074785,2045,2045,2045,2045,854
|
|
20231221,102300,888328355,2045,2045,2045,2045,1856
|
|
20231221,102200,884532835,2045,2050,2050,2045,8282
|
|
20231221,102100,867596095,2050,2050,2050,2050,49
|
|
20231221,102000,867495645,2045,2050,2050,2045,2488
|
|
20231221,101900,862397050,2045,2045,2050,2045,229
|
|
20231221,101800,861928640,2045,2045,2045,2045,388
|
|
20231221,101700,861135180,2045,2045,2050,2045,560
|
|
20231221,101600,859989725,2045,2045,2045,2045,4741
|
|
20231221,101500,850294380,2045,2045,2045,2045,3540
|
|
20231221,101400,843055080,2045,2050,2050,2045,4599
|
|
20231221,101300,833643030,2050,2050,2050,2045,9707
|
|
20231221,101200,813788670,2055,2050,2055,2050,4127
|
|
20231221,101100,805328315,2050,2050,2050,2050,921
|
|
20231221,101000,803440265,2050,2055,2055,2050,1183
|
|
20231221,100900,801010115,2050,2055,2055,2050,933
|
|
20231221,100800,799097460,2050,2050,2055,2050,16059
|
|
20231221,100700,766176460,2050,2050,2050,2050,1453
|
|
20231221,100600,763197810,2050,2055,2055,2050,470
|
|
20231221,100500,762233960,2055,2055,2055,2050,1454
|
|
20231221,100400,759247020,2055,2055,2060,2055,6515
|
|
20231221,100300,745857535,2060,2055,2060,2055,1178
|
|
20231221,100200,743435855,2055,2055,2060,2055,3934
|
|
20231221,100100,735346345,2055,2055,2055,2055,357
|
|
20231221,100000,734612710,2060,2055,2060,2055,94
|
|
20231221,095900,734419275,2055,2055,2060,2055,560
|
|
20231221,095800,733268425,2050,2065,2065,2050,17720
|
|
20231221,095700,696874835,2060,2055,2060,2055,3527
|
|
20231221,095600,689612345,2055,2055,2055,2055,3424
|
|
20231221,095500,682576025,2055,2055,2060,2055,420
|
|
20231221,095400,681712165,2055,2065,2065,2055,14816
|
|
20231221,095300,651190155,2060,2060,2065,2060,1865
|
|
20231221,095200,647345030,2060,2060,2065,2060,4151
|
|
20231221,095100,638792250,2060,2065,2065,2060,380
|
|
20231221,095000,638008870,2060,2060,2060,2060,1510
|
|
20231221,094900,634898270,2060,2065,2065,2060,446
|
|
20231221,094800,633978330,2065,2065,2065,2060,397
|
|
20231221,094700,633159245,2060,2065,2065,2060,542
|
|
20231221,094600,632041545,2060,2065,2065,2060,1146
|
|
20231221,094500,629679255,2065,2065,2065,2060,367
|
|
20231221,094400,628921900,2065,2065,2065,2060,511
|
|
20231221,094300,627868470,2060,2065,2070,2060,8873
|
|
20231221,094200,609555520,2065,2070,2070,2065,739
|
|
20231221,094100,608027120,2070,2075,2075,2065,12212
|
|
20231221,094000,582740545,2070,2075,2075,2070,2189
|
|
20231221,093900,578205425,2075,2070,2075,2070,4848
|
|
20231221,093800,568150955,2075,2065,2075,2065,5861
|
|
20231221,093700,556026140,2065,2065,2070,2060,14686
|
|
20231221,093600,525641760,2060,2065,2065,2060,277
|
|
20231221,093500,525069890,2065,2065,2065,2060,3748
|
|
20231221,093400,517331170,2065,2065,2065,2060,1430
|
|
20231221,093300,514379845,2065,2060,2065,2060,1392
|
|
20231221,093200,511511360,2065,2065,2065,2060,847
|
|
20231221,093100,509763335,2065,2065,2065,2055,2907
|
|
20231221,093000,503784555,2065,2060,2065,2055,632
|
|
20231221,092900,502482645,2055,2060,2065,2055,1723
|
|
20231221,092800,498938220,2060,2060,2060,2055,2020
|
|
20231221,092700,494782070,2055,2055,2055,2055,2015
|
|
20231221,092600,490641245,2055,2070,2070,2055,2386
|
|
20231221,092500,485725125,2070,2060,2070,2060,3062
|
|
20231221,092400,479397285,2060,2055,2060,2055,589
|
|
20231221,092300,478185660,2055,2055,2060,2055,2286
|
|
20231221,092200,473482925,2050,2050,2050,2050,784
|
|
20231221,092100,471875725,2055,2050,2055,2050,1146
|
|
20231221,092000,469520700,2055,2045,2055,2045,2804
|
|
20231221,091900,463770415,2045,2050,2050,2045,1693
|
|
20231221,091800,460308180,2050,2050,2050,2045,2089
|
|
20231221,091700,456029720,2045,2045,2050,2045,4271
|
|
20231221,091600,447295455,2045,2050,2050,2045,76
|
|
20231221,091500,447139785,2055,2055,2055,2040,23997
|
|
20231221,091400,398103310,2050,2055,2060,2050,1522
|
|
20231221,091300,394975830,2055,2050,2055,2050,5429
|
|
20231221,091200,383819240,2055,2055,2055,2050,1360
|
|
20231221,091100,381031010,2055,2050,2055,2050,3678
|
|
20231221,091000,373486380,2050,2060,2060,2050,3472
|
|
20231221,090900,366352540,2060,2050,2060,2050,16694
|
|
20231221,090800,332058795,2050,2050,2055,2040,3441
|
|
20231221,090700,325001410,2050,2050,2055,2040,14819
|
|
20231221,090600,294635490,2050,2045,2055,2040,1529
|
|
20231221,090500,291515895,2055,2040,2055,2040,6537
|
|
20231221,090400,278148085,2045,2040,2050,2040,16640
|
|
20231221,090300,244194165,2040,2045,2050,2035,17229
|
|
20231221,090200,209044720,2045,2045,2055,2045,14970
|
|
20231221,090100,178373450,2050,2045,2050,2030,60368
|
|
20231221,090000,55348380,2045,2050,2050,2040,27025
|