599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,185500,2538693655,2030,2030,2030,2030,0
|
|
20231222,185400,2538693655,2030,2030,2030,2030,0
|
|
20231222,185300,2538693655,2030,2030,2030,2030,0
|
|
20231222,185200,2538693655,2030,2030,2030,2030,0
|
|
20231222,185100,2538693655,2030,2030,2030,2030,0
|
|
20231222,185000,2538693655,2030,2030,2030,2030,0
|
|
20231222,184900,2538693655,2030,2030,2030,2030,0
|
|
20231222,184800,2538693655,2030,2030,2030,2030,0
|
|
20231222,184700,2538693655,2030,2030,2030,2030,0
|
|
20231222,184600,2538693655,2030,2030,2030,2030,0
|
|
20231222,184500,2538693655,2030,2030,2030,2030,0
|
|
20231222,184400,2538693655,2030,2030,2030,2030,0
|
|
20231222,184300,2538693655,2030,2030,2030,2030,0
|
|
20231222,184200,2538693655,2030,2030,2030,2030,0
|
|
20231222,184100,2538693655,2030,2030,2030,2030,0
|
|
20231222,184000,2538693655,2030,2030,2030,2030,0
|
|
20231222,183900,2538693655,2030,2030,2030,2030,0
|
|
20231222,183800,2538693655,2030,2030,2030,2030,0
|
|
20231222,183700,2538693655,2030,2030,2030,2030,0
|
|
20231222,183600,2538693655,2030,2030,2030,2030,0
|
|
20231222,183500,2538693655,2030,2030,2030,2030,0
|
|
20231222,183400,2538693655,2030,2030,2030,2030,0
|
|
20231222,183300,2538693655,2030,2030,2030,2030,0
|
|
20231222,183200,2538693655,2030,2030,2030,2030,0
|
|
20231222,183100,2538693655,2030,2030,2030,2030,0
|
|
20231222,183000,2538693655,2030,2030,2030,2030,0
|
|
20231222,182900,2538693655,2030,2030,2030,2030,0
|
|
20231222,182800,2538693655,2030,2030,2030,2030,0
|
|
20231222,182700,2538693655,2030,2030,2030,2030,0
|
|
20231222,182600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,182500,2538693655,2030,2030,2030,2030,0
|
|
20231222,182400,2538693655,2030,2030,2030,2030,0
|
|
20231222,182300,2538693655,2030,2030,2030,2030,0
|
|
20231222,182200,2538693655,2030,2030,2030,2030,0
|
|
20231222,182100,2538693655,2030,2030,2030,2030,0
|
|
20231222,182000,2538693655,2030,2030,2030,2030,0
|
|
20231222,181900,2538693655,2030,2030,2030,2030,0
|
|
20231222,181800,2538693655,2030,2030,2030,2030,0
|
|
20231222,181700,2538693655,2030,2030,2030,2030,0
|
|
20231222,181600,2538693655,2030,2030,2030,2030,0
|
|
20231222,181500,2538693655,2030,2030,2030,2030,0
|
|
20231222,181400,2538693655,2030,2030,2030,2030,0
|
|
20231222,181300,2538693655,2030,2030,2030,2030,0
|
|
20231222,181200,2538693655,2030,2030,2030,2030,0
|
|
20231222,181100,2538693655,2030,2030,2030,2030,0
|
|
20231222,181000,2538693655,2030,2030,2030,2030,0
|
|
20231222,180900,2538693655,2030,2030,2030,2030,0
|
|
20231222,180800,2538693655,2030,2030,2030,2030,0
|
|
20231222,180700,2538693655,2030,2030,2030,2030,0
|
|
20231222,180600,2538693655,2030,2030,2030,2030,0
|
|
20231222,180500,2538693655,2030,2030,2030,2030,0
|
|
20231222,180400,2538693655,2030,2030,2030,2030,0
|
|
20231222,180300,2538693655,2030,2030,2030,2030,0
|
|
20231222,180200,2538693655,2030,2030,2030,2030,0
|
|
20231222,180100,2538693655,2030,2030,2030,2030,0
|
|
20231222,180000,2538693655,2030,2030,2030,2030,0
|
|
20231222,175900,2538693655,2030,2030,2030,2030,0
|
|
20231222,175800,2538693655,2030,2030,2030,2030,0
|
|
20231222,175700,2538693655,2030,2030,2030,2030,0
|
|
20231222,175600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,175500,2538693655,2030,2030,2030,2030,0
|
|
20231222,175400,2538693655,2030,2030,2030,2030,0
|
|
20231222,175300,2538693655,2030,2030,2030,2030,0
|
|
20231222,175200,2538693655,2030,2030,2030,2030,0
|
|
20231222,175100,2538693655,2030,2030,2030,2030,0
|
|
20231222,175000,2538693655,2030,2030,2030,2030,0
|
|
20231222,174900,2538693655,2030,2030,2030,2030,0
|
|
20231222,174800,2538693655,2030,2030,2030,2030,0
|
|
20231222,174700,2538693655,2030,2030,2030,2030,0
|
|
20231222,174600,2538693655,2030,2030,2030,2030,0
|
|
20231222,174500,2538693655,2030,2030,2030,2030,0
|
|
20231222,174400,2538693655,2030,2030,2030,2030,0
|
|
20231222,174300,2538693655,2030,2030,2030,2030,0
|
|
20231222,174200,2538693655,2030,2030,2030,2030,0
|
|
20231222,174100,2538693655,2030,2030,2030,2030,0
|
|
20231222,174000,2538693655,2030,2030,2030,2030,0
|
|
20231222,173900,2538693655,2030,2030,2030,2030,0
|
|
20231222,173800,2538693655,2030,2030,2030,2030,0
|
|
20231222,173700,2538693655,2030,2030,2030,2030,0
|
|
20231222,173600,2538693655,2030,2030,2030,2030,0
|
|
20231222,173500,2538693655,2030,2030,2030,2030,0
|
|
20231222,173400,2538693655,2030,2030,2030,2030,0
|
|
20231222,173300,2538693655,2030,2030,2030,2030,0
|
|
20231222,173200,2538693655,2030,2030,2030,2030,0
|
|
20231222,173100,2538693655,2030,2030,2030,2030,0
|
|
20231222,173000,2538693655,2030,2030,2030,2030,0
|
|
20231222,172900,2538693655,2030,2030,2030,2030,0
|
|
20231222,172800,2538693655,2030,2030,2030,2030,0
|
|
20231222,172700,2538693655,2030,2030,2030,2030,0
|
|
20231222,172600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,172500,2538693655,2030,2030,2030,2030,0
|
|
20231222,172400,2538693655,2030,2030,2030,2030,0
|
|
20231222,172300,2538693655,2030,2030,2030,2030,0
|
|
20231222,172200,2538693655,2030,2030,2030,2030,0
|
|
20231222,172100,2538693655,2030,2030,2030,2030,0
|
|
20231222,172000,2538693655,2030,2030,2030,2030,0
|
|
20231222,171900,2538693655,2030,2030,2030,2030,0
|
|
20231222,171800,2538693655,2030,2030,2030,2030,0
|
|
20231222,171700,2538693655,2030,2030,2030,2030,0
|
|
20231222,171600,2538693655,2030,2030,2030,2030,0
|
|
20231222,171500,2538693655,2030,2030,2030,2030,0
|
|
20231222,171400,2538693655,2030,2030,2030,2030,0
|
|
20231222,171300,2538693655,2030,2030,2030,2030,0
|
|
20231222,171200,2538693655,2030,2030,2030,2030,0
|
|
20231222,171100,2538693655,2030,2030,2030,2030,0
|
|
20231222,171000,2538693655,2030,2030,2030,2030,0
|
|
20231222,170900,2538693655,2030,2030,2030,2030,0
|
|
20231222,170800,2538693655,2030,2030,2030,2030,0
|
|
20231222,170700,2538693655,2030,2030,2030,2030,0
|
|
20231222,170600,2538693655,2030,2030,2030,2030,0
|
|
20231222,170500,2538693655,2030,2030,2030,2030,0
|
|
20231222,170400,2538693655,2030,2030,2030,2030,0
|
|
20231222,170300,2538693655,2030,2030,2030,2030,0
|
|
20231222,170200,2538693655,2030,2030,2030,2030,0
|
|
20231222,170100,2538693655,2030,2030,2030,2030,0
|
|
20231222,170000,2538693655,2030,2030,2030,2030,0
|
|
20231222,165900,2538693655,2030,2030,2030,2030,0
|
|
20231222,165800,2538693655,2030,2030,2030,2030,0
|
|
20231222,165700,2538693655,2030,2030,2030,2030,0
|
|
20231222,165600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,165500,2538693655,2030,2030,2030,2030,0
|
|
20231222,165400,2538693655,2030,2030,2030,2030,0
|
|
20231222,165300,2538693655,2030,2030,2030,2030,0
|
|
20231222,165200,2538693655,2030,2030,2030,2030,0
|
|
20231222,165100,2538693655,2030,2030,2030,2030,0
|
|
20231222,165000,2538693655,2030,2030,2030,2030,0
|
|
20231222,164900,2538693655,2030,2030,2030,2030,0
|
|
20231222,164800,2538693655,2030,2030,2030,2030,0
|
|
20231222,164700,2538693655,2030,2030,2030,2030,0
|
|
20231222,164600,2538693655,2030,2030,2030,2030,0
|
|
20231222,164500,2538693655,2030,2030,2030,2030,0
|
|
20231222,164400,2538693655,2030,2030,2030,2030,0
|
|
20231222,164300,2538693655,2030,2030,2030,2030,0
|
|
20231222,164200,2538693655,2030,2030,2030,2030,0
|
|
20231222,164100,2538693655,2030,2030,2030,2030,0
|
|
20231222,164000,2538693655,2030,2030,2030,2030,0
|
|
20231222,163900,2538693655,2030,2030,2030,2030,0
|
|
20231222,163800,2538693655,2030,2030,2030,2030,0
|
|
20231222,163700,2538693655,2030,2030,2030,2030,0
|
|
20231222,163600,2538693655,2030,2030,2030,2030,0
|
|
20231222,163500,2538693655,2030,2030,2030,2030,0
|
|
20231222,163400,2538693655,2030,2030,2030,2030,0
|
|
20231222,163300,2538693655,2030,2030,2030,2030,0
|
|
20231222,163200,2538693655,2030,2030,2030,2030,0
|
|
20231222,163100,2538693655,2030,2030,2030,2030,0
|
|
20231222,163000,2538693655,2030,2030,2030,2030,0
|
|
20231222,162900,2538693655,2030,2030,2030,2030,0
|
|
20231222,162800,2538693655,2030,2030,2030,2030,0
|
|
20231222,162700,2538693655,2030,2030,2030,2030,0
|
|
20231222,162600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,162500,2538693655,2030,2030,2030,2030,0
|
|
20231222,162400,2538693655,2030,2030,2030,2030,0
|
|
20231222,162300,2538693655,2030,2030,2030,2030,0
|
|
20231222,162200,2538693655,2030,2030,2030,2030,0
|
|
20231222,162100,2538693655,2030,2030,2030,2030,0
|
|
20231222,162000,2538693655,2030,2030,2030,2030,0
|
|
20231222,161900,2538693655,2030,2030,2030,2030,0
|
|
20231222,161800,2538693655,2030,2030,2030,2030,0
|
|
20231222,161700,2538693655,2030,2030,2030,2030,0
|
|
20231222,161600,2538693655,2030,2030,2030,2030,0
|
|
20231222,161500,2538693655,2030,2030,2030,2030,0
|
|
20231222,161400,2538693655,2030,2030,2030,2030,0
|
|
20231222,161300,2538693655,2030,2030,2030,2030,0
|
|
20231222,161200,2538693655,2030,2030,2030,2030,0
|
|
20231222,161100,2538693655,2030,2030,2030,2030,0
|
|
20231222,161000,2538693655,2030,2030,2030,2030,0
|
|
20231222,160900,2538693655,2030,2030,2030,2030,0
|
|
20231222,160800,2538693655,2030,2030,2030,2030,0
|
|
20231222,160700,2538693655,2030,2030,2030,2030,0
|
|
20231222,160600,2538693655,2030,2030,2030,2030,0
|
|
20231222,160500,2538693655,2030,2030,2030,2030,0
|
|
20231222,160400,2538693655,2030,2030,2030,2030,0
|
|
20231222,160300,2538693655,2030,2030,2030,2030,0
|
|
20231222,160200,2538693655,2030,2030,2030,2030,0
|
|
20231222,160100,2538693655,2030,2030,2030,2030,0
|
|
20231222,160000,2538693655,2030,2030,2030,2030,0
|
|
20231222,155900,2538693655,2030,2030,2030,2030,0
|
|
20231222,155800,2538693655,2030,2030,2030,2030,0
|
|
20231222,155700,2538693655,2030,2030,2030,2030,0
|
|
20231222,155600,2538693655,2030,2030,2030,2030,19766
|
|
20231222,155500,2538693655,2030,2030,2030,2030,0
|
|
20231222,155400,2538693655,2030,2030,2030,2030,0
|
|
20231222,155300,2538693655,2030,2030,2030,2030,0
|
|
20231222,155200,2538693655,2030,2030,2030,2030,0
|
|
20231222,155100,2538693655,2030,2030,2030,2030,0
|
|
20231222,155000,2538693655,2030,2030,2030,2030,0
|
|
20231222,154900,2538693655,2030,2030,2030,2030,0
|
|
20231222,154800,2538693655,2030,2030,2030,2030,0
|
|
20231222,154700,2538693655,2030,2030,2030,2030,0
|
|
20231222,154600,2538693655,2030,2030,2030,2030,0
|
|
20231222,154500,2538693655,2030,2030,2030,2030,0
|
|
20231222,154400,2538693655,2030,2030,2030,2030,0
|
|
20231222,154300,2538693655,2030,2030,2030,2030,0
|
|
20231222,154200,2538693655,2030,2030,2030,2030,0
|
|
20231222,154100,2538693655,2030,2030,2030,2030,0
|
|
20231222,154000,2538693655,2030,2030,2030,2030,0
|
|
20231222,153900,2538693655,2030,2030,2030,2030,0
|
|
20231222,153800,2538693655,2030,2030,2030,2030,0
|
|
20231222,153700,2538693655,2030,2030,2030,2030,0
|
|
20231222,153600,2538693655,2030,2030,2030,2030,0
|
|
20231222,153500,2538693655,2030,2030,2030,2030,0
|
|
20231222,153400,2538693655,2030,2030,2030,2030,0
|
|
20231222,153300,2538693655,2030,2030,2030,2030,0
|
|
20231222,153200,2538693655,2030,2030,2030,2030,0
|
|
20231222,153100,2538693655,2030,2030,2030,2030,0
|
|
20231222,153000,2538693655,2030,2030,2030,2030,19766
|
|
20231222,152900,2498568675,2030,2030,2030,2030,0
|
|
20231222,152800,2498568675,2030,2030,2030,2030,0
|
|
20231222,152700,2498568675,2030,2030,2030,2030,0
|
|
20231222,152600,2498568675,2030,2030,2030,2030,0
|
|
20231222,152500,2498568675,2030,2030,2030,2030,0
|
|
20231222,152400,2498568675,2030,2030,2030,2030,0
|
|
20231222,152300,2498568675,2030,2030,2030,2030,0
|
|
20231222,152200,2498568675,2030,2030,2030,2030,0
|
|
20231222,152100,2498568675,2030,2030,2030,2030,0
|
|
20231222,152000,2498568675,2030,2030,2030,2030,0
|
|
20231222,151900,2498568675,2030,2035,2040,2030,2953
|
|
20231222,151800,2492572575,2030,2035,2040,2030,14178
|
|
20231222,151700,2463779100,2035,2035,2035,2030,3059
|
|
20231222,151600,2457554255,2035,2035,2035,2035,1343
|
|
20231222,151500,2454821250,2035,2040,2040,2030,36674
|
|
20231222,151400,2380201375,2035,2040,2040,2035,2121
|
|
20231222,151300,2375879370,2040,2035,2040,2035,32963
|
|
20231222,151200,2308795615,2035,2040,2040,2035,11311
|
|
20231222,151100,2285722675,2040,2035,2040,2035,1840
|
|
20231222,151000,2281971075,2040,2040,2040,2035,406
|
|
20231222,150900,2281143285,2040,2040,2040,2035,11109
|
|
20231222,150800,2258488865,2040,2040,2040,2035,1281
|
|
20231222,150700,2255879000,2040,2040,2040,2035,157
|
|
20231222,150600,2255559320,2035,2035,2040,2035,2628
|
|
20231222,150500,2250211055,2040,2040,2040,2035,429
|
|
20231222,150400,2249336610,2040,2035,2040,2035,4478
|
|
20231222,150300,2240221555,2040,2035,2040,2035,159
|
|
20231222,150200,2239897920,2040,2040,2040,2035,7220
|
|
20231222,150100,2225205130,2035,2040,2040,2035,727
|
|
20231222,150000,2223723500,2040,2040,2040,2040,4265
|
|
20231222,145900,2215022900,2040,2040,2040,2040,1000
|
|
20231222,145800,2212982900,2040,2040,2040,2035,407
|
|
20231222,145700,2212153475,2040,2040,2040,2040,90
|
|
20231222,145600,2211969875,2035,2040,2040,2035,31
|
|
20231222,145500,2211906640,2040,2040,2040,2040,0
|
|
20231222,145400,2211906640,2040,2040,2040,2040,1220
|
|
20231222,145300,2209417840,2040,2040,2040,2040,2326
|
|
20231222,145200,2204672800,2040,2035,2040,2035,2746
|
|
20231222,145100,2199078980,2040,2035,2040,2035,345
|
|
20231222,145000,2198376680,2040,2040,2040,2040,102
|
|
20231222,144900,2198168600,2035,2040,2040,2035,240
|
|
20231222,144800,2197680100,2040,2040,2040,2035,1057
|
|
20231222,144700,2195528720,2040,2035,2040,2035,795
|
|
20231222,144600,2193910400,2040,2040,2040,2040,3581
|
|
20231222,144500,2186605160,2040,2035,2040,2035,251
|
|
20231222,144400,2186094120,2040,2040,2040,2040,7494
|
|
20231222,144300,2170806360,2045,2040,2045,2040,232
|
|
20231222,144200,2170333070,2040,2040,2045,2040,2224
|
|
20231222,144100,2165795980,2045,2040,2045,2040,36893
|
|
20231222,144000,2090534245,2045,2040,2045,2040,11
|
|
20231222,143900,2090511800,2040,2040,2040,2040,2281
|
|
20231222,143800,2085858560,2040,2040,2040,2040,490
|
|
20231222,143700,2084858960,2045,2045,2045,2040,1610
|
|
20231222,143600,2081569510,2045,2045,2045,2045,0
|
|
20231222,143500,2081569510,2045,2045,2045,2045,1
|
|
20231222,143400,2081567465,2040,2045,2045,2040,1023
|
|
20231222,143300,2079480430,2045,2040,2045,2040,247
|
|
20231222,143200,2078975570,2045,2045,2045,2045,7
|
|
20231222,143100,2078961255,2045,2045,2045,2045,65
|
|
20231222,143000,2078828330,2040,2040,2040,2040,300
|
|
20231222,142900,2078216330,2045,2045,2045,2040,496
|
|
20231222,142800,2077204425,2045,2040,2045,2040,1041
|
|
20231222,142700,2075080780,2045,2045,2045,2040,524
|
|
20231222,142600,2074011805,2045,2045,2045,2040,1024
|
|
20231222,142500,2071922725,2045,2040,2045,2040,444
|
|
20231222,142400,2071016545,2040,2040,2040,2040,1
|
|
20231222,142300,2071014505,2045,2040,2045,2040,8273
|
|
20231222,142200,2054137455,2045,2045,2045,2045,15
|
|
20231222,142100,2054106780,2045,2045,2045,2045,2135
|
|
20231222,142000,2049740705,2050,2050,2050,2050,1105
|
|
20231222,141900,2047475455,2055,2055,2055,2050,5628
|
|
20231222,141800,2035938040,2055,2050,2055,2050,3966
|
|
20231222,141700,2027807725,2050,2050,2050,2045,22073
|
|
20231222,141600,1982568410,2050,2050,2050,2050,5
|
|
20231222,141500,1982558160,2050,2045,2050,2045,3
|
|
20231222,141400,1982552020,2050,2055,2055,2045,25614
|
|
20231222,141300,1930053515,2055,2055,2055,2050,544
|
|
20231222,141200,1928935705,2055,2045,2055,2045,21473
|
|
20231222,141100,1884952850,2040,2045,2045,2040,133
|
|
20231222,141000,1884681480,2045,2045,2045,2045,5
|
|
20231222,140900,1884671255,2045,2045,2045,2040,2033
|
|
20231222,140800,1880523760,2040,2045,2045,2040,2740
|
|
20231222,140700,1874928080,2050,2045,2050,2040,1612
|
|
20231222,140600,1871631840,2050,2055,2055,2050,603
|
|
20231222,140500,1870393185,2055,2045,2055,2045,52001
|
|
20231222,140400,1763814085,2045,2045,2045,2040,371
|
|
20231222,140300,1763055740,2045,2045,2050,2045,26373
|
|
20231222,140200,1709122950,2045,2050,2050,2045,459
|
|
20231222,140100,1708184250,2050,2045,2050,2045,1687
|
|
20231222,140000,1704732830,2050,2050,2050,2045,800
|
|
20231222,135900,1703096715,2050,2045,2050,2045,1602
|
|
20231222,135800,1699820615,2050,2045,2050,2045,106
|
|
20231222,135700,1699603840,2050,2050,2050,2045,3603
|
|
20231222,135600,1692235690,2045,2050,2050,2045,143
|
|
20231222,135500,1691943250,2050,2045,2050,2045,11
|
|
20231222,135400,1691920750,2050,2045,2050,2045,10831
|
|
20231222,135300,1669771350,2050,2050,2050,2050,51
|
|
20231222,135200,1669666800,2050,2050,2050,2050,1050
|
|
20231222,135100,1667514300,2050,2050,2050,2050,10
|
|
20231222,135000,1667493800,2050,2045,2050,2045,7009
|
|
20231222,134900,1653126055,2050,2050,2050,2050,1
|
|
20231222,134800,1653124005,2050,2045,2050,2045,83
|
|
20231222,134700,1652954010,2045,2045,2050,2045,664
|
|
20231222,134600,1651596125,2045,2050,2050,2045,1344
|
|
20231222,134500,1648843475,2050,2045,2050,2045,924
|
|
20231222,134400,1646953865,2050,2050,2050,2050,100
|
|
20231222,134300,1646748865,2050,2050,2050,2045,1855
|
|
20231222,134200,1642955120,2050,2050,2050,2045,924
|
|
20231222,134100,1641063995,2050,2045,2050,2045,501
|
|
20231222,134000,1640039445,2050,2050,2050,2050,55
|
|
20231222,133900,1639926695,2050,2050,2050,2050,353
|
|
20231222,133800,1639203045,2050,2045,2050,2045,381
|
|
20231222,133700,1638422245,2050,2050,2050,2045,8
|
|
20231222,133600,1638405875,2045,2045,2045,2045,50
|
|
20231222,133500,1638303625,2050,2050,2050,2050,303
|
|
20231222,133400,1637682475,2050,2050,2050,2050,19
|
|
20231222,133300,1637643525,2045,2045,2045,2045,81
|
|
20231222,133200,1637477880,2045,2050,2050,2045,1179
|
|
20231222,133100,1635066680,2050,2050,2050,2050,1
|
|
20231222,133000,1635064630,2045,2050,2050,2045,2702
|
|
20231222,132900,1629538655,2050,2050,2050,2050,115
|
|
20231222,132800,1629302905,2045,2045,2050,2045,4864
|
|
20231222,132700,1619356010,2045,2045,2050,2045,8435
|
|
20231222,132600,1602105335,2050,2045,2050,2045,1837
|
|
20231222,132500,1598348555,2045,2045,2050,2045,901
|
|
20231222,132400,1596502075,2050,2045,2050,2045,23343
|
|
20231222,132300,1548649390,2050,2045,2050,2045,142
|
|
20231222,132200,1548358995,2050,2050,2050,2050,87
|
|
20231222,132100,1548180645,2050,2050,2050,2050,54
|
|
20231222,132000,1548069945,2045,2045,2045,2045,542
|
|
20231222,131900,1546961555,2050,2050,2050,2050,226
|
|
20231222,131800,1546498255,2050,2045,2050,2045,838
|
|
20231222,131700,1544781190,2050,2050,2050,2045,66
|
|
20231222,131600,1544645990,2050,2045,2050,2045,2200
|
|
20231222,131500,1540142490,2045,2050,2050,2045,220
|
|
20231222,131400,1539692065,2050,2050,2050,2050,9
|
|
20231222,131300,1539673615,2050,2045,2050,2045,145
|
|
20231222,131200,1539377080,2045,2045,2045,2045,1
|
|
20231222,131100,1539375035,2050,2045,2050,2045,7023
|
|
20231222,131000,1525010465,2050,2050,2050,2050,0
|
|
20231222,130900,1525010465,2050,2045,2050,2045,1307
|
|
20231222,130800,1522337615,2050,2050,2050,2045,663
|
|
20231222,130700,1520981720,2050,2050,2050,2045,802
|
|
20231222,130600,1519341620,2050,2045,2050,2045,548
|
|
20231222,130500,1518220950,2050,2050,2050,2050,583
|
|
20231222,130400,1517025800,2050,2050,2050,2050,134
|
|
20231222,130300,1516751100,2045,2050,2050,2045,874
|
|
20231222,130200,1514960900,2045,2045,2050,2045,505
|
|
20231222,130100,1513928150,2050,2050,2050,2050,350
|
|
20231222,130000,1513210650,2050,2050,2050,2050,2591
|
|
20231222,125900,1507899100,2050,2050,2050,2045,1192
|
|
20231222,125800,1505461000,2050,2050,2050,2050,6
|
|
20231222,125700,1505448700,2050,2050,2050,2045,7026
|
|
20231222,125600,1491080400,2050,2050,2050,2050,5
|
|
20231222,125500,1491070150,2050,2050,2050,2045,531
|
|
20231222,125400,1489984100,2050,2050,2050,2050,550
|
|
20231222,125300,1488856600,2050,2045,2050,2045,83
|
|
20231222,125200,1488686455,2045,2050,2050,2045,15
|
|
20231222,125100,1488655750,2050,2045,2050,2045,425
|
|
20231222,125000,1487786000,2050,2045,2050,2045,1018
|
|
20231222,124900,1485704180,2050,2050,2050,2050,2
|
|
20231222,124800,1485700080,2050,2045,2050,2045,701
|
|
20231222,124700,1484266530,2050,2050,2050,2045,1274
|
|
20231222,124600,1481659830,2050,2050,2055,2050,351
|
|
20231222,124500,1480940275,2055,2050,2055,2045,2501
|
|
20231222,124400,1475825290,2050,2050,2055,2050,419
|
|
20231222,124300,1474966335,2050,2050,2055,2050,66
|
|
20231222,124200,1474830985,2050,2055,2055,2050,329
|
|
20231222,124100,1474156530,2055,2055,2055,2055,10
|
|
20231222,124000,1474135980,2055,2050,2055,2045,20381
|
|
20231222,123900,1432424330,2055,2055,2055,2055,486
|
|
20231222,123800,1431425600,2055,2055,2055,2055,22
|
|
20231222,123700,1431380390,2055,2055,2055,2055,0
|
|
20231222,123600,1431380390,2055,2055,2055,2050,925
|
|
20231222,123500,1429483930,2055,2050,2055,2045,2219
|
|
20231222,123400,1424931275,2055,2055,2055,2050,7509
|
|
20231222,123300,1409537720,2055,2050,2055,2050,653
|
|
20231222,123200,1408199015,2055,2055,2055,2055,36
|
|
20231222,123100,1408125035,2055,2050,2055,2050,8
|
|
20231222,123000,1408108620,2055,2055,2055,2050,4089
|
|
20231222,122900,1399715390,2055,2055,2055,2055,2
|
|
20231222,122800,1399711280,2050,2050,2055,2050,2219
|
|
20231222,122700,1395151330,2050,2050,2050,2050,500
|
|
20231222,122600,1394126330,2050,2050,2050,2050,171
|
|
20231222,122500,1393775780,2050,2055,2055,2050,1695
|
|
20231222,122400,1390301005,2055,2055,2055,2055,10
|
|
20231222,122300,1390280455,2055,2050,2055,2050,1391
|
|
20231222,122200,1387428850,2050,2050,2055,2050,2912
|
|
20231222,122100,1381459215,2050,2055,2055,2050,1477
|
|
20231222,122000,1378429860,2055,2055,2055,2055,62
|
|
20231222,121900,1378302450,2055,2055,2055,2050,2045
|
|
20231222,121800,1374109685,2050,2050,2050,2050,30
|
|
20231222,121700,1374048185,2055,2055,2055,2055,6
|
|
20231222,121600,1374035855,2055,2055,2055,2050,287
|
|
20231222,121500,1373446955,2055,2055,2055,2050,62
|
|
20231222,121400,1373319840,2050,2055,2055,2050,268
|
|
20231222,121300,1372770410,2055,2050,2055,2050,101
|
|
20231222,121200,1372563330,2050,2050,2055,2050,666
|
|
20231222,121100,1371197905,2050,2055,2055,2050,601
|
|
20231222,121000,1369965300,2050,2055,2055,2050,301
|
|
20231222,120900,1369347245,2055,2055,2055,2055,16
|
|
20231222,120800,1369314365,2055,2050,2055,2050,203
|
|
20231222,120700,1368898210,2055,2055,2055,2055,31
|
|
20231222,120600,1368834505,2050,2055,2055,2050,176
|
|
20231222,120500,1368473665,2055,2055,2055,2050,38
|
|
20231222,120400,1368395675,2055,2055,2055,2055,369
|
|
20231222,120300,1367637380,2055,2055,2055,2055,16
|
|
20231222,120200,1367604500,2055,2050,2055,2050,2091
|
|
20231222,120100,1363307950,2050,2050,2050,2050,587
|
|
20231222,120000,1362104600,2050,2055,2055,2050,669
|
|
20231222,115900,1360732300,2050,2050,2050,2050,12886
|
|
20231222,115800,1334316000,2050,2050,2050,2050,12601
|
|
20231222,115700,1308483950,2050,2050,2050,2050,339
|
|
20231222,115600,1307789000,2050,2050,2050,2050,1335
|
|
20231222,115500,1305052250,2055,2050,2055,2050,1100
|
|
20231222,115400,1302796750,2050,2050,2055,2050,477
|
|
20231222,115300,1301818890,2050,2050,2055,2050,177
|
|
20231222,115200,1301456015,2055,2055,2055,2055,4
|
|
20231222,115100,1301447795,2055,2055,2055,2055,40
|
|
20231222,115000,1301365595,2050,2050,2050,2050,99
|
|
20231222,114900,1301162645,2050,2050,2050,2050,249
|
|
20231222,114800,1300652195,2050,2050,2050,2050,853
|
|
20231222,114700,1298903545,2050,2050,2050,2050,320
|
|
20231222,114600,1298247545,2050,2050,2050,2050,3777
|
|
20231222,114500,1290504695,2050,2050,2050,2050,832
|
|
20231222,114400,1288799095,2050,2050,2050,2050,0
|
|
20231222,114300,1288799095,2050,2050,2050,2050,261
|
|
20231222,114200,1288264045,2050,2050,2050,2050,182
|
|
20231222,114100,1287890945,2050,2050,2050,2050,1759
|
|
20231222,114000,1284284995,2050,2050,2050,2050,261
|
|
20231222,113900,1283749945,2055,2055,2055,2055,60
|
|
20231222,113800,1283626645,2055,2055,2055,2055,2
|
|
20231222,113700,1283622535,2055,2050,2055,2050,2001
|
|
20231222,113600,1279520480,2055,2050,2055,2050,8462
|
|
20231222,113500,1262173375,2050,2050,2050,2050,5306
|
|
20231222,113400,1251296075,2050,2050,2050,2050,0
|
|
20231222,113300,1251296075,2050,2045,2050,2045,2983
|
|
20231222,113200,1245195820,2045,2045,2045,2045,937
|
|
20231222,113100,1243279655,2045,2045,2045,2045,260
|
|
20231222,113000,1242747955,2045,2045,2045,2045,38
|
|
20231222,112900,1242670245,2045,2045,2045,2045,2950
|
|
20231222,112800,1236637495,2045,2045,2045,2040,590
|
|
20231222,112700,1235433595,2045,2040,2045,2040,509
|
|
20231222,112600,1234392710,2045,2045,2050,2045,670
|
|
20231222,112500,1233022530,2050,2045,2050,2045,5121
|
|
20231222,112400,1222550070,2045,2050,2050,2045,1108
|
|
20231222,112300,1220283670,2045,2050,2050,2045,144
|
|
20231222,112200,1219989185,2050,2050,2050,2045,1699
|
|
20231222,112100,1216514700,2045,2045,2045,2045,1030
|
|
20231222,112000,1214408350,2050,2045,2050,2045,143
|
|
20231222,111900,1214115910,2050,2050,2050,2045,1003
|
|
20231222,111800,1212064760,2050,2045,2050,2045,915
|
|
20231222,111700,1210193325,2045,2045,2050,2045,1033
|
|
20231222,111600,1208080830,2045,2045,2050,2045,167
|
|
20231222,111500,1207739215,2050,2050,2050,2045,1405
|
|
20231222,111400,1204865630,2050,2045,2050,2045,286
|
|
20231222,111300,1204280050,2050,2045,2050,2045,96
|
|
20231222,111200,1204083375,2050,2050,2050,2050,51
|
|
20231222,111100,1203978825,2045,2050,2050,2040,2765
|
|
20231222,111000,1198337105,2045,2050,2050,2045,646
|
|
20231222,110900,1197016010,2050,2045,2050,2045,2607
|
|
20231222,110800,1191672660,2050,2050,2050,2050,0
|
|
20231222,110700,1191672660,2050,2045,2050,2045,233
|
|
20231222,110600,1191196010,2050,2050,2050,2050,309
|
|
20231222,110500,1190562560,2050,2040,2050,2040,2056
|
|
20231222,110400,1186357895,2050,2045,2050,2040,151
|
|
20231222,110300,1186048455,2050,2045,2050,2045,8579
|
|
20231222,110200,1168504395,2045,2045,2045,2040,5560
|
|
20231222,110100,1157161915,2040,2045,2045,2040,1202
|
|
20231222,110000,1154709825,2040,2045,2045,2040,4761
|
|
20231222,105900,1144984580,2045,2045,2045,2040,507
|
|
20231222,105800,1143950265,2045,2040,2045,2040,448
|
|
20231222,105700,1143036335,2045,2040,2045,2040,22611
|
|
20231222,105600,1096896840,2045,2040,2045,2040,2613
|
|
20231222,105500,1091565815,2045,2040,2045,2040,3156
|
|
20231222,105400,1085126570,2040,2040,2045,2040,60575
|
|
20231222,105300,961553490,2040,2040,2040,2035,4841
|
|
20231222,105200,951701750,2040,2035,2040,2035,123
|
|
20231222,105100,951451440,2035,2035,2040,2035,1883
|
|
20231222,105000,947619530,2040,2040,2040,2035,11839
|
|
20231222,104900,923527075,2035,2040,2040,2035,3205
|
|
20231222,104800,917004785,2040,2040,2040,2040,101
|
|
20231222,104700,916798745,2035,2040,2040,2035,39153
|
|
20231222,104600,836946875,2045,2040,2045,2040,9997
|
|
20231222,104500,816552985,2045,2045,2045,2045,10
|
|
20231222,104400,816532535,2045,2045,2045,2040,32
|
|
20231222,104300,816467245,2040,2050,2050,2040,3367
|
|
20231222,104200,809589450,2050,2050,2050,2050,2
|
|
20231222,104100,809585350,2050,2045,2050,2045,531
|
|
20231222,104000,808499445,2050,2050,2050,2050,2568
|
|
20231222,103900,803235045,2045,2045,2050,2045,16718
|
|
20231222,103800,769046710,2045,2040,2045,2040,2447
|
|
20231222,103700,764044280,2040,2040,2045,2040,143
|
|
20231222,103600,763752545,2045,2040,2045,2040,510
|
|
20231222,103500,762712140,2045,2040,2045,2040,1001
|
|
20231222,103400,760670095,2040,2045,2045,2040,142
|
|
20231222,103300,760380405,2040,2040,2045,2040,159
|
|
20231222,103200,760055895,2045,2040,2045,2040,33
|
|
20231222,103100,759988560,2045,2045,2045,2045,361
|
|
20231222,103000,759250315,2045,2040,2045,2040,65
|
|
20231222,102900,759117650,2045,2045,2045,2040,340
|
|
20231222,102800,758422715,2045,2045,2045,2040,815
|
|
20231222,102700,756757610,2040,2045,2045,2040,1744
|
|
20231222,102600,753191405,2045,2040,2045,2040,459
|
|
20231222,102500,752255000,2040,2040,2040,2040,30
|
|
20231222,102400,752193800,2045,2040,2045,2035,393
|
|
20231222,102300,751392970,2035,2040,2045,2035,3232
|
|
20231222,102200,744789785,2040,2040,2040,2040,1007
|
|
20231222,102100,742735505,2035,2040,2040,2035,2035
|
|
20231222,102000,738594275,2040,2040,2040,2035,267
|
|
20231222,101900,738050840,2035,2040,2040,2035,981
|
|
20231222,101800,736052130,2040,2040,2040,2040,48
|
|
20231222,101700,735954210,2045,2040,2045,2035,3059
|
|
20231222,101600,729713995,2040,2040,2040,2040,1489
|
|
20231222,101500,726676435,2040,2040,2045,2040,1503
|
|
20231222,101400,723610040,2040,2045,2045,2040,738
|
|
20231222,101300,722101495,2045,2045,2045,2040,15153
|
|
20231222,101200,691189360,2040,2040,2040,2030,23514
|
|
20231222,101100,643318830,2040,2035,2040,2035,1383
|
|
20231222,101000,640502505,2035,2040,2040,2035,277
|
|
20231222,100900,639938130,2040,2035,2040,2035,302
|
|
20231222,100800,639323550,2035,2040,2040,2035,82
|
|
20231222,100700,639156420,2040,2040,2040,2035,1908
|
|
20231222,100600,635267470,2035,2035,2040,2035,1602
|
|
20231222,100500,632007295,2040,2045,2045,2040,4890
|
|
20231222,100400,622031570,2040,2045,2045,2040,548
|
|
20231222,100300,620913550,2045,2040,2045,2040,7052
|
|
20231222,100200,606527365,2045,2045,2045,2045,53
|
|
20231222,100100,606418980,2040,2045,2045,2040,1012
|
|
20231222,100000,604353980,2040,2045,2045,2040,271
|
|
20231222,095900,603801100,2045,2045,2045,2040,1129
|
|
20231222,095800,601492890,2045,2040,2045,2035,10001
|
|
20231222,095700,581116245,2045,2040,2045,2040,581
|
|
20231222,095600,579930690,2045,2040,2045,2040,3112
|
|
20231222,095500,573582200,2040,2045,2045,2040,8885
|
|
20231222,095400,555456790,2040,2045,2045,2040,15756
|
|
20231222,095300,523314270,2045,2040,2045,2040,19728
|
|
20231222,095200,483065510,2045,2040,2045,2040,319
|
|
20231222,095100,482414245,2045,2040,2045,2040,373
|
|
20231222,095000,481653320,2045,2045,2045,2045,197
|
|
20231222,094900,481250455,2045,2045,2045,2040,6149
|
|
20231222,094800,468680755,2045,2045,2045,2040,7904
|
|
20231222,094700,452556575,2045,2040,2045,2040,6940
|
|
20231222,094600,438398600,2040,2040,2045,2040,2970
|
|
20231222,094500,432327050,2045,2040,2045,2035,8290
|
|
20231222,094400,415419295,2035,2040,2040,2035,1885
|
|
20231222,094300,411575425,2035,2040,2040,2035,131
|
|
20231222,094200,411308690,2040,2040,2040,2035,558
|
|
20231222,094100,410172870,2035,2040,2045,2035,2652
|
|
20231222,094000,404774625,2040,2045,2045,2040,2877
|
|
20231222,093900,398905540,2040,2045,2045,2040,2343
|
|
20231222,093800,394124200,2045,2040,2045,2040,37
|
|
20231222,093700,394048685,2040,2045,2045,2040,351
|
|
20231222,093600,393331500,2035,2040,2045,2035,1751
|
|
20231222,093500,389765620,2035,2035,2040,2035,2134
|
|
20231222,093400,385412755,2040,2050,2050,2040,8194
|
|
20231222,093300,368692545,2050,2050,2050,2040,8753
|
|
20231222,093200,350833465,2050,2050,2050,2045,749
|
|
20231222,093100,349301565,2050,2050,2050,2050,58
|
|
20231222,093000,349182665,2050,2045,2050,2045,478
|
|
20231222,092900,348204705,2045,2050,2050,2045,3473
|
|
20231222,092800,341102125,2040,2045,2050,2040,7969
|
|
20231222,092700,324818575,2045,2040,2050,2040,2071
|
|
20231222,092600,320583390,2045,2040,2045,2040,3961
|
|
20231222,092500,312502415,2040,2040,2050,2040,5904
|
|
20231222,092400,300456770,2040,2045,2050,2040,6976
|
|
20231222,092300,286197485,2045,2050,2050,2045,889
|
|
20231222,092200,284376405,2050,2045,2050,2045,2010
|
|
20231222,092100,280260785,2045,2050,2050,2045,342
|
|
20231222,092000,279561225,2040,2040,2050,2040,4181
|
|
20231222,091900,271015530,2040,2040,2045,2040,1848
|
|
20231222,091800,267244835,2045,2045,2045,2040,694
|
|
20231222,091700,265825870,2045,2040,2045,2040,5252
|
|
20231222,091600,255110910,2040,2040,2040,2040,475
|
|
20231222,091500,254141910,2040,2040,2040,2040,15173
|
|
20231222,091400,223188990,2040,2045,2050,2040,14552
|
|
20231222,091300,193439335,2045,2050,2050,2045,3243
|
|
20231222,091200,186794010,2050,2050,2050,2045,3491
|
|
20231222,091100,179654780,2050,2050,2055,2045,19134
|
|
20231222,091000,140430920,2050,2055,2055,2050,5098
|
|
20231222,090900,129977970,2050,2060,2060,2050,5665
|
|
20231222,090800,118340520,2060,2060,2060,2055,6246
|
|
20231222,090700,105499395,2060,2060,2065,2060,3564
|
|
20231222,090600,98157550,2060,2055,2060,2055,4431
|
|
20231222,090500,89030450,2055,2050,2065,2050,4459
|
|
20231222,090400,79861370,2050,2060,2060,2050,4061
|
|
20231222,090300,71500960,2060,2060,2060,2050,785
|
|
20231222,090200,69885540,2050,2055,2060,2050,8001
|
|
20231222,090100,53419105,2055,2055,2055,2055,682
|
|
20231222,090000,52017595,2055,2060,2065,2055,25285
|