601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,185700,1251209975,2110,2110,2110,2110,0
|
|
20231219,185600,1251209975,2110,2110,2110,2110,0
|
|
20231219,185500,1251209975,2110,2110,2110,2110,0
|
|
20231219,185400,1251209975,2110,2110,2110,2110,0
|
|
20231219,185300,1251209975,2110,2110,2110,2110,0
|
|
20231219,185200,1251209975,2110,2110,2110,2110,0
|
|
20231219,185100,1251209975,2110,2110,2110,2110,0
|
|
20231219,185000,1251209975,2110,2110,2110,2110,0
|
|
20231219,184900,1251209975,2110,2110,2110,2110,0
|
|
20231219,184800,1251209975,2110,2110,2110,2110,0
|
|
20231219,184700,1251209975,2110,2110,2110,2110,0
|
|
20231219,184600,1251209975,2110,2110,2110,2110,0
|
|
20231219,184500,1251209975,2110,2110,2110,2110,0
|
|
20231219,184400,1251209975,2110,2110,2110,2110,0
|
|
20231219,184300,1251209975,2110,2110,2110,2110,0
|
|
20231219,184200,1251209975,2110,2110,2110,2110,0
|
|
20231219,184100,1251209975,2110,2110,2110,2110,0
|
|
20231219,184000,1251209975,2110,2110,2110,2110,0
|
|
20231219,183900,1251209975,2110,2110,2110,2110,0
|
|
20231219,183800,1251209975,2110,2110,2110,2110,0
|
|
20231219,183700,1251209975,2110,2110,2110,2110,0
|
|
20231219,183600,1251209975,2110,2110,2110,2110,0
|
|
20231219,183500,1251209975,2110,2110,2110,2110,0
|
|
20231219,183400,1251209975,2110,2110,2110,2110,0
|
|
20231219,183300,1251209975,2110,2110,2110,2110,0
|
|
20231219,183200,1251209975,2110,2110,2110,2110,0
|
|
20231219,183100,1251209975,2110,2110,2110,2110,0
|
|
20231219,183000,1251209975,2110,2110,2110,2110,0
|
|
20231219,182900,1251209975,2110,2110,2110,2110,0
|
|
20231219,182800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,182700,1251209975,2110,2110,2110,2110,0
|
|
20231219,182600,1251209975,2110,2110,2110,2110,0
|
|
20231219,182500,1251209975,2110,2110,2110,2110,0
|
|
20231219,182400,1251209975,2110,2110,2110,2110,0
|
|
20231219,182300,1251209975,2110,2110,2110,2110,0
|
|
20231219,182200,1251209975,2110,2110,2110,2110,0
|
|
20231219,182100,1251209975,2110,2110,2110,2110,0
|
|
20231219,182000,1251209975,2110,2110,2110,2110,0
|
|
20231219,181900,1251209975,2110,2110,2110,2110,0
|
|
20231219,181800,1251209975,2110,2110,2110,2110,0
|
|
20231219,181700,1251209975,2110,2110,2110,2110,0
|
|
20231219,181600,1251209975,2110,2110,2110,2110,0
|
|
20231219,181500,1251209975,2110,2110,2110,2110,0
|
|
20231219,181400,1251209975,2110,2110,2110,2110,0
|
|
20231219,181300,1251209975,2110,2110,2110,2110,0
|
|
20231219,181200,1251209975,2110,2110,2110,2110,0
|
|
20231219,181100,1251209975,2110,2110,2110,2110,0
|
|
20231219,181000,1251209975,2110,2110,2110,2110,0
|
|
20231219,180900,1251209975,2110,2110,2110,2110,0
|
|
20231219,180800,1251209975,2110,2110,2110,2110,0
|
|
20231219,180700,1251209975,2110,2110,2110,2110,0
|
|
20231219,180600,1251209975,2110,2110,2110,2110,0
|
|
20231219,180500,1251209975,2110,2110,2110,2110,0
|
|
20231219,180400,1251209975,2110,2110,2110,2110,0
|
|
20231219,180300,1251209975,2110,2110,2110,2110,0
|
|
20231219,180200,1251209975,2110,2110,2110,2110,0
|
|
20231219,180100,1251209975,2110,2110,2110,2110,0
|
|
20231219,180000,1251209975,2110,2110,2110,2110,0
|
|
20231219,175900,1251209975,2110,2110,2110,2110,0
|
|
20231219,175800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,175700,1251209975,2110,2110,2110,2110,0
|
|
20231219,175600,1251209975,2110,2110,2110,2110,0
|
|
20231219,175500,1251209975,2110,2110,2110,2110,0
|
|
20231219,175400,1251209975,2110,2110,2110,2110,0
|
|
20231219,175300,1251209975,2110,2110,2110,2110,0
|
|
20231219,175200,1251209975,2110,2110,2110,2110,0
|
|
20231219,175100,1251209975,2110,2110,2110,2110,0
|
|
20231219,175000,1251209975,2110,2110,2110,2110,0
|
|
20231219,174900,1251209975,2110,2110,2110,2110,0
|
|
20231219,174800,1251209975,2110,2110,2110,2110,0
|
|
20231219,174700,1251209975,2110,2110,2110,2110,0
|
|
20231219,174600,1251209975,2110,2110,2110,2110,0
|
|
20231219,174500,1251209975,2110,2110,2110,2110,0
|
|
20231219,174400,1251209975,2110,2110,2110,2110,0
|
|
20231219,174300,1251209975,2110,2110,2110,2110,0
|
|
20231219,174200,1251209975,2110,2110,2110,2110,0
|
|
20231219,174100,1251209975,2110,2110,2110,2110,0
|
|
20231219,174000,1251209975,2110,2110,2110,2110,0
|
|
20231219,173900,1251209975,2110,2110,2110,2110,0
|
|
20231219,173800,1251209975,2110,2110,2110,2110,0
|
|
20231219,173700,1251209975,2110,2110,2110,2110,0
|
|
20231219,173600,1251209975,2110,2110,2110,2110,0
|
|
20231219,173500,1251209975,2110,2110,2110,2110,0
|
|
20231219,173400,1251209975,2110,2110,2110,2110,0
|
|
20231219,173300,1251209975,2110,2110,2110,2110,0
|
|
20231219,173200,1251209975,2110,2110,2110,2110,0
|
|
20231219,173100,1251209975,2110,2110,2110,2110,0
|
|
20231219,173000,1251209975,2110,2110,2110,2110,0
|
|
20231219,172900,1251209975,2110,2110,2110,2110,0
|
|
20231219,172800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,172700,1251209975,2110,2110,2110,2110,0
|
|
20231219,172600,1251209975,2110,2110,2110,2110,0
|
|
20231219,172500,1251209975,2110,2110,2110,2110,0
|
|
20231219,172400,1251209975,2110,2110,2110,2110,0
|
|
20231219,172300,1251209975,2110,2110,2110,2110,0
|
|
20231219,172200,1251209975,2110,2110,2110,2110,0
|
|
20231219,172100,1251209975,2110,2110,2110,2110,0
|
|
20231219,172000,1251209975,2110,2110,2110,2110,0
|
|
20231219,171900,1251209975,2110,2110,2110,2110,0
|
|
20231219,171800,1251209975,2110,2110,2110,2110,0
|
|
20231219,171700,1251209975,2110,2110,2110,2110,0
|
|
20231219,171600,1251209975,2110,2110,2110,2110,0
|
|
20231219,171500,1251209975,2110,2110,2110,2110,0
|
|
20231219,171400,1251209975,2110,2110,2110,2110,0
|
|
20231219,171300,1251209975,2110,2110,2110,2110,0
|
|
20231219,171200,1251209975,2110,2110,2110,2110,0
|
|
20231219,171100,1251209975,2110,2110,2110,2110,0
|
|
20231219,171000,1251209975,2110,2110,2110,2110,0
|
|
20231219,170900,1251209975,2110,2110,2110,2110,0
|
|
20231219,170800,1251209975,2110,2110,2110,2110,0
|
|
20231219,170700,1251209975,2110,2110,2110,2110,0
|
|
20231219,170600,1251209975,2110,2110,2110,2110,0
|
|
20231219,170500,1251209975,2110,2110,2110,2110,0
|
|
20231219,170400,1251209975,2110,2110,2110,2110,0
|
|
20231219,170300,1251209975,2110,2110,2110,2110,0
|
|
20231219,170200,1251209975,2110,2110,2110,2110,0
|
|
20231219,170100,1251209975,2110,2110,2110,2110,0
|
|
20231219,170000,1251209975,2110,2110,2110,2110,0
|
|
20231219,165900,1251209975,2110,2110,2110,2110,0
|
|
20231219,165800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,165700,1251209975,2110,2110,2110,2110,0
|
|
20231219,165600,1251209975,2110,2110,2110,2110,0
|
|
20231219,165500,1251209975,2110,2110,2110,2110,0
|
|
20231219,165400,1251209975,2110,2110,2110,2110,0
|
|
20231219,165300,1251209975,2110,2110,2110,2110,0
|
|
20231219,165200,1251209975,2110,2110,2110,2110,0
|
|
20231219,165100,1251209975,2110,2110,2110,2110,0
|
|
20231219,165000,1251209975,2110,2110,2110,2110,0
|
|
20231219,164900,1251209975,2110,2110,2110,2110,0
|
|
20231219,164800,1251209975,2110,2110,2110,2110,0
|
|
20231219,164700,1251209975,2110,2110,2110,2110,0
|
|
20231219,164600,1251209975,2110,2110,2110,2110,0
|
|
20231219,164500,1251209975,2110,2110,2110,2110,0
|
|
20231219,164400,1251209975,2110,2110,2110,2110,0
|
|
20231219,164300,1251209975,2110,2110,2110,2110,0
|
|
20231219,164200,1251209975,2110,2110,2110,2110,0
|
|
20231219,164100,1251209975,2110,2110,2110,2110,0
|
|
20231219,164000,1251209975,2110,2110,2110,2110,0
|
|
20231219,163900,1251209975,2110,2110,2110,2110,0
|
|
20231219,163800,1251209975,2110,2110,2110,2110,0
|
|
20231219,163700,1251209975,2110,2110,2110,2110,0
|
|
20231219,163600,1251209975,2110,2110,2110,2110,0
|
|
20231219,163500,1251209975,2110,2110,2110,2110,0
|
|
20231219,163400,1251209975,2110,2110,2110,2110,0
|
|
20231219,163300,1251209975,2110,2110,2110,2110,0
|
|
20231219,163200,1251209975,2110,2110,2110,2110,0
|
|
20231219,163100,1251209975,2110,2110,2110,2110,0
|
|
20231219,163000,1251209975,2110,2110,2110,2110,0
|
|
20231219,162900,1251209975,2110,2110,2110,2110,0
|
|
20231219,162800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,162700,1251209975,2110,2110,2110,2110,0
|
|
20231219,162600,1251209975,2110,2110,2110,2110,0
|
|
20231219,162500,1251209975,2110,2110,2110,2110,0
|
|
20231219,162400,1251209975,2110,2110,2110,2110,0
|
|
20231219,162300,1251209975,2110,2110,2110,2110,0
|
|
20231219,162200,1251209975,2110,2110,2110,2110,0
|
|
20231219,162100,1251209975,2110,2110,2110,2110,0
|
|
20231219,162000,1251209975,2110,2110,2110,2110,0
|
|
20231219,161900,1251209975,2110,2110,2110,2110,0
|
|
20231219,161800,1251209975,2110,2110,2110,2110,0
|
|
20231219,161700,1251209975,2110,2110,2110,2110,0
|
|
20231219,161600,1251209975,2110,2110,2110,2110,0
|
|
20231219,161500,1251209975,2110,2110,2110,2110,0
|
|
20231219,161400,1251209975,2110,2110,2110,2110,0
|
|
20231219,161300,1251209975,2110,2110,2110,2110,0
|
|
20231219,161200,1251209975,2110,2110,2110,2110,0
|
|
20231219,161100,1251209975,2110,2110,2110,2110,0
|
|
20231219,161000,1251209975,2110,2110,2110,2110,0
|
|
20231219,160900,1251209975,2110,2110,2110,2110,0
|
|
20231219,160800,1251209975,2110,2110,2110,2110,0
|
|
20231219,160700,1251209975,2110,2110,2110,2110,0
|
|
20231219,160600,1251209975,2110,2110,2110,2110,0
|
|
20231219,160500,1251209975,2110,2110,2110,2110,0
|
|
20231219,160400,1251209975,2110,2110,2110,2110,0
|
|
20231219,160300,1251209975,2110,2110,2110,2110,0
|
|
20231219,160200,1251209975,2110,2110,2110,2110,0
|
|
20231219,160100,1251209975,2110,2110,2110,2110,0
|
|
20231219,160000,1251209975,2110,2110,2110,2110,0
|
|
20231219,155900,1251209975,2110,2110,2110,2110,0
|
|
20231219,155800,1251209975,2110,2110,2110,2110,5209
|
|
20231219,155700,1251209975,2110,2110,2110,2110,0
|
|
20231219,155600,1251209975,2110,2110,2110,2110,0
|
|
20231219,155500,1251209975,2110,2110,2110,2110,0
|
|
20231219,155400,1251209975,2110,2110,2110,2110,0
|
|
20231219,155300,1251209975,2110,2110,2110,2110,0
|
|
20231219,155200,1251209975,2110,2110,2110,2110,0
|
|
20231219,155100,1251209975,2110,2110,2110,2110,0
|
|
20231219,155000,1251209975,2110,2110,2110,2110,0
|
|
20231219,154900,1251209975,2110,2110,2110,2110,0
|
|
20231219,154800,1251209975,2110,2110,2110,2110,0
|
|
20231219,154700,1251209975,2110,2110,2110,2110,0
|
|
20231219,154600,1251209975,2110,2110,2110,2110,0
|
|
20231219,154500,1251209975,2110,2110,2110,2110,0
|
|
20231219,154400,1251209975,2110,2110,2110,2110,0
|
|
20231219,154300,1251209975,2110,2110,2110,2110,0
|
|
20231219,154200,1251209975,2110,2110,2110,2110,0
|
|
20231219,154100,1251209975,2110,2110,2110,2110,0
|
|
20231219,154000,1251209975,2110,2110,2110,2110,0
|
|
20231219,153900,1251209975,2110,2110,2110,2110,0
|
|
20231219,153800,1251209975,2110,2110,2110,2110,0
|
|
20231219,153700,1251209975,2110,2110,2110,2110,0
|
|
20231219,153600,1251209975,2110,2110,2110,2110,0
|
|
20231219,153500,1251209975,2110,2110,2110,2110,0
|
|
20231219,153400,1251209975,2110,2110,2110,2110,0
|
|
20231219,153300,1251209975,2110,2110,2110,2110,0
|
|
20231219,153200,1251209975,2110,2110,2110,2110,0
|
|
20231219,153100,1251209975,2110,2110,2110,2110,0
|
|
20231219,153000,1251209975,2110,2110,2110,2110,5209
|
|
20231219,152900,1240218985,2115,2115,2115,2115,0
|
|
20231219,152800,1240218985,2115,2115,2115,2115,0
|
|
20231219,152700,1240218985,2115,2115,2115,2115,0
|
|
20231219,152600,1240218985,2115,2115,2115,2115,0
|
|
20231219,152500,1240218985,2115,2115,2115,2115,0
|
|
20231219,152400,1240218985,2115,2115,2115,2115,0
|
|
20231219,152300,1240218985,2115,2115,2115,2115,0
|
|
20231219,152200,1240218985,2115,2115,2115,2115,0
|
|
20231219,152100,1240218985,2115,2115,2115,2115,0
|
|
20231219,152000,1240218985,2115,2115,2115,2115,0
|
|
20231219,151900,1240218985,2115,2115,2115,2110,10211
|
|
20231219,151800,1218652715,2115,2100,2115,2100,6611
|
|
20231219,151700,1204738660,2100,2095,2100,2095,2176
|
|
20231219,151600,1200179935,2095,2090,2095,2090,9
|
|
20231219,151500,1200161100,2095,2080,2095,2080,296
|
|
20231219,151400,1199545225,2090,2090,2090,2090,199
|
|
20231219,151300,1199129315,2090,2090,2090,2090,5
|
|
20231219,151200,1199118865,2090,2080,2090,2075,6694
|
|
20231219,151100,1185206215,2080,2080,2080,2070,4403
|
|
20231219,151000,1176072355,2080,2080,2080,2080,193
|
|
20231219,150900,1175670915,2080,2080,2080,2080,100
|
|
20231219,150800,1175462915,2085,2085,2085,2085,0
|
|
20231219,150700,1175462915,2085,2085,2085,2085,7
|
|
20231219,150600,1175448320,2080,2080,2080,2080,100
|
|
20231219,150500,1175240320,2080,2080,2080,2080,150
|
|
20231219,150400,1174928320,2085,2085,2085,2085,0
|
|
20231219,150300,1174928320,2085,2085,2085,2085,1
|
|
20231219,150200,1174926235,2085,2075,2085,2075,352
|
|
20231219,150100,1174195815,2085,2075,2085,2075,1067
|
|
20231219,150000,1171981780,2085,2085,2085,2085,0
|
|
20231219,145900,1171981780,2085,2085,2085,2085,0
|
|
20231219,145800,1171981780,2085,2085,2085,2085,0
|
|
20231219,145700,1171981780,2085,2085,2085,2085,0
|
|
20231219,145600,1171981780,2085,2085,2085,2085,239
|
|
20231219,145500,1171483465,2085,2085,2085,2085,0
|
|
20231219,145400,1171483465,2085,2085,2085,2085,1
|
|
20231219,145300,1171481380,2075,2075,2075,2075,312
|
|
20231219,145200,1170833980,2085,2085,2085,2085,0
|
|
20231219,145100,1170833980,2085,2085,2085,2085,31
|
|
20231219,145000,1170769345,2085,2075,2085,2075,24
|
|
20231219,144900,1170719505,2075,2085,2085,2075,1182
|
|
20231219,144800,1168265265,2080,2080,2080,2080,0
|
|
20231219,144700,1168265265,2080,2080,2080,2080,0
|
|
20231219,144600,1168265265,2080,2080,2080,2080,543
|
|
20231219,144500,1167135825,2085,2085,2085,2085,71
|
|
20231219,144400,1166987790,2085,2085,2085,2085,0
|
|
20231219,144300,1166987790,2085,2085,2085,2085,510
|
|
20231219,144200,1165924440,2085,2085,2085,2085,6
|
|
20231219,144100,1165911930,2085,2085,2085,2085,6
|
|
20231219,144000,1165899420,2085,2085,2085,2085,3024
|
|
20231219,143900,1159594380,2070,2085,2085,2070,5007
|
|
20231219,143800,1149221595,2085,2085,2085,2075,20
|
|
20231219,143700,1149180035,2085,2085,2085,2085,10
|
|
20231219,143600,1149159185,2085,2090,2090,2070,25022
|
|
20231219,143500,1097277560,2090,2090,2090,2090,0
|
|
20231219,143400,1097277560,2090,2090,2090,2090,3
|
|
20231219,143300,1097271290,2080,2080,2080,2080,0
|
|
20231219,143200,1097271290,2080,2080,2080,2080,818
|
|
20231219,143100,1095569850,2080,2080,2080,2080,0
|
|
20231219,143000,1095569850,2080,2080,2080,2080,0
|
|
20231219,142900,1095569850,2080,2080,2080,2080,0
|
|
20231219,142800,1095569850,2080,2085,2085,2080,900
|
|
20231219,142700,1093696290,2090,2090,2090,2090,0
|
|
20231219,142600,1093696290,2090,2090,2090,2090,0
|
|
20231219,142500,1093696290,2090,2090,2090,2090,0
|
|
20231219,142400,1093696290,2090,2090,2090,2090,518
|
|
20231219,142300,1092613670,2090,2090,2090,2090,0
|
|
20231219,142200,1092613670,2090,2090,2090,2090,10
|
|
20231219,142100,1092592770,2090,2085,2095,2085,1009
|
|
20231219,142000,1090488925,2080,2085,2085,2080,732
|
|
20231219,141900,1088963030,2100,2095,2100,2095,732
|
|
20231219,141800,1087428370,2085,2085,2085,2085,2000
|
|
20231219,141700,1083258370,2095,2095,2095,2095,0
|
|
20231219,141600,1083258370,2095,2095,2095,2095,1
|
|
20231219,141500,1083256275,2095,2095,2095,2095,0
|
|
20231219,141400,1083256275,2095,2095,2095,2095,0
|
|
20231219,141300,1083256275,2095,2095,2095,2095,0
|
|
20231219,141200,1083256275,2095,2095,2095,2095,50
|
|
20231219,141100,1083151525,2095,2095,2095,2095,0
|
|
20231219,141000,1083151525,2095,2095,2095,2095,588
|
|
20231219,140900,1081919665,2095,2085,2095,2085,3
|
|
20231219,140800,1081913400,2095,2095,2095,2095,0
|
|
20231219,140700,1081913400,2095,2095,2095,2095,0
|
|
20231219,140600,1081913400,2095,2095,2095,2095,9
|
|
20231219,140500,1081894545,2095,2090,2095,2085,1281
|
|
20231219,140400,1079215340,2085,2085,2085,2085,25
|
|
20231219,140300,1079163215,2075,2080,2080,2075,32000
|
|
20231219,140200,1012745300,2085,2085,2085,2085,796
|
|
20231219,140100,1011085640,2085,2085,2085,2085,15
|
|
20231219,140000,1011054365,2085,2085,2085,2085,250
|
|
20231219,135900,1010533115,2090,2090,2090,2090,1
|
|
20231219,135800,1010531025,2090,2090,2090,2090,5000
|
|
20231219,135700,1000081025,2090,2085,2090,2085,6002
|
|
20231219,135600,987544565,2090,2085,2090,2085,1103
|
|
20231219,135500,985242530,2085,2085,2085,2085,0
|
|
20231219,135400,985242530,2085,2085,2085,2080,501
|
|
20231219,135300,984199445,2085,2075,2085,2075,256
|
|
20231219,135200,983667415,2065,2070,2070,2065,14001
|
|
20231219,135100,954754835,2070,2070,2070,2070,0
|
|
20231219,135000,954754835,2070,2070,2070,2070,7
|
|
20231219,134900,954740345,2065,2075,2075,2065,47500
|
|
20231219,134800,856612325,2075,2075,2075,2075,0
|
|
20231219,134700,856612325,2075,2080,2080,2075,1528
|
|
20231219,134600,853434585,2080,2080,2080,2080,32
|
|
20231219,134500,853368025,2090,2090,2090,2090,0
|
|
20231219,134400,853368025,2090,2090,2090,2090,0
|
|
20231219,134300,853368025,2090,2090,2090,2090,4
|
|
20231219,134200,853359665,2080,2080,2080,2080,0
|
|
20231219,134100,853359665,2080,2080,2080,2080,0
|
|
20231219,134000,853359665,2080,2080,2080,2080,0
|
|
20231219,133900,853359665,2080,2080,2080,2080,2507
|
|
20231219,133800,848145105,2080,2085,2085,2080,102
|
|
20231219,133700,847932905,2085,2085,2085,2085,220
|
|
20231219,133600,847474205,2085,2085,2085,2085,0
|
|
20231219,133500,847474205,2085,2085,2085,2085,0
|
|
20231219,133400,847474205,2085,2085,2085,2085,0
|
|
20231219,133300,847474205,2085,2085,2085,2085,0
|
|
20231219,133200,847474205,2085,2085,2085,2085,3
|
|
20231219,133100,847467950,2090,2090,2090,2090,2
|
|
20231219,133000,847463770,2080,2080,2080,2080,0
|
|
20231219,132900,847463770,2080,2080,2080,2080,0
|
|
20231219,132800,847463770,2080,2080,2080,2080,0
|
|
20231219,132700,847463770,2080,2080,2080,2080,10
|
|
20231219,132600,847442970,2080,2080,2080,2080,5
|
|
20231219,132500,847432570,2090,2090,2090,2090,0
|
|
20231219,132400,847432570,2090,2085,2090,2085,38
|
|
20231219,132300,847353265,2085,2085,2085,2085,20
|
|
20231219,132200,847311565,2085,2085,2085,2085,10
|
|
20231219,132100,847290715,2085,2085,2085,2085,0
|
|
20231219,132000,847290715,2085,2085,2085,2085,505
|
|
20231219,131900,846237790,2085,2085,2085,2085,0
|
|
20231219,131800,846237790,2085,2085,2085,2085,0
|
|
20231219,131700,846237790,2085,2085,2085,2085,500
|
|
20231219,131600,845195290,2080,2080,2080,2080,0
|
|
20231219,131500,845195290,2080,2080,2080,2080,140
|
|
20231219,131400,844904090,2085,2085,2085,2085,0
|
|
20231219,131300,844904090,2085,2085,2085,2085,0
|
|
20231219,131200,844904090,2085,2095,2095,2085,456
|
|
20231219,131100,843953320,2085,2085,2085,2085,400
|
|
20231219,131000,843119320,2085,2085,2085,2085,600
|
|
20231219,130900,841868320,2085,2085,2085,2085,49
|
|
20231219,130800,841766155,2100,2100,2100,2100,0
|
|
20231219,130700,841766155,2100,2100,2100,2100,0
|
|
20231219,130600,841766155,2100,2100,2100,2100,1
|
|
20231219,130500,841764055,2090,2090,2090,2090,3
|
|
20231219,130400,841757785,2090,2090,2090,2090,27
|
|
20231219,130300,841701355,2090,2090,2090,2090,0
|
|
20231219,130200,841701355,2090,2090,2090,2090,0
|
|
20231219,130100,841701355,2090,2090,2090,2090,0
|
|
20231219,130000,841701355,2090,2090,2090,2090,1000
|
|
20231219,125900,839611355,2100,2100,2100,2100,0
|
|
20231219,125800,839611355,2100,2100,2100,2100,10
|
|
20231219,125700,839590355,2100,2100,2100,2100,0
|
|
20231219,125600,839590355,2100,2100,2100,2100,0
|
|
20231219,125500,839590355,2100,2100,2100,2100,0
|
|
20231219,125400,839590355,2100,2100,2100,2100,0
|
|
20231219,125300,839590355,2100,2100,2100,2100,0
|
|
20231219,125200,839590355,2100,2100,2100,2100,0
|
|
20231219,125100,839590355,2100,2100,2100,2100,600
|
|
20231219,125000,838330355,2100,2100,2100,2100,0
|
|
20231219,124900,838330355,2100,2100,2100,2100,1
|
|
20231219,124800,838328255,2100,2090,2100,2090,1302
|
|
20231219,124700,835604860,2095,2095,2095,2095,0
|
|
20231219,124600,835604860,2095,2095,2095,2095,0
|
|
20231219,124500,835604860,2095,2095,2095,2095,0
|
|
20231219,124400,835604860,2095,2095,2095,2095,0
|
|
20231219,124300,835604860,2095,2090,2095,2090,3086
|
|
20231219,124200,829147170,2090,2090,2090,2090,4
|
|
20231219,124100,829138810,2090,2090,2090,2090,0
|
|
20231219,124000,829138810,2090,2090,2090,2090,570
|
|
20231219,123900,827947510,2090,2090,2090,2090,480
|
|
20231219,123800,826944310,2090,2090,2090,2090,1000
|
|
20231219,123700,824854310,2090,2090,2090,2090,284
|
|
20231219,123600,824260750,2090,2090,2090,2090,0
|
|
20231219,123500,824260750,2090,2090,2090,2090,14
|
|
20231219,123400,824231490,2090,2090,2090,2090,0
|
|
20231219,123300,824231490,2090,2090,2090,2090,0
|
|
20231219,123200,824231490,2090,2090,2090,2090,45
|
|
20231219,123100,824137440,2095,2095,2095,2095,20
|
|
20231219,123000,824095540,2090,2090,2090,2090,500
|
|
20231219,122900,823050540,2090,2090,2090,2090,2000
|
|
20231219,122800,818870540,2095,2095,2095,2095,584
|
|
20231219,122700,817647060,2095,2090,2095,2090,1005
|
|
20231219,122600,815542585,2090,2090,2090,2090,3000
|
|
20231219,122500,809272585,2090,2090,2090,2090,22
|
|
20231219,122400,809226605,2090,2090,2090,2090,0
|
|
20231219,122300,809226605,2090,2090,2090,2090,0
|
|
20231219,122200,809226605,2090,2090,2090,2090,0
|
|
20231219,122100,809226605,2090,2090,2090,2090,31
|
|
20231219,122000,809161815,2090,2090,2090,2090,0
|
|
20231219,121900,809161815,2090,2090,2090,2090,5
|
|
20231219,121800,809151365,2090,2090,2090,2090,0
|
|
20231219,121700,809151365,2090,2090,2090,2090,0
|
|
20231219,121600,809151365,2090,2085,2090,2085,1333
|
|
20231219,121500,806366425,2085,2085,2085,2085,11
|
|
20231219,121400,806343490,2080,2080,2080,2080,1000
|
|
20231219,121300,804263490,2080,2080,2080,2080,0
|
|
20231219,121200,804263490,2080,2080,2090,2080,95
|
|
20231219,121100,804065740,2080,2080,2080,2080,0
|
|
20231219,121000,804065740,2080,2080,2080,2080,0
|
|
20231219,120900,804065740,2080,2080,2080,2080,1
|
|
20231219,120800,804063660,2080,2090,2090,2080,104
|
|
20231219,120700,803847320,2090,2090,2090,2090,126
|
|
20231219,120600,803583980,2090,2090,2090,2090,4
|
|
20231219,120500,803575620,2090,2090,2090,2090,101
|
|
20231219,120400,803364530,2090,2090,2090,2090,2
|
|
20231219,120300,803360350,2080,2085,2085,2080,400
|
|
20231219,120200,802527800,2090,2090,2090,2090,0
|
|
20231219,120100,802527800,2090,2090,2090,2090,0
|
|
20231219,120000,802527800,2090,2090,2090,2090,0
|
|
20231219,115900,802527800,2090,2090,2090,2090,0
|
|
20231219,115800,802527800,2090,2090,2090,2090,0
|
|
20231219,115700,802527800,2090,2080,2090,2080,2396
|
|
20231219,115600,797544100,2080,2080,2080,2080,510
|
|
20231219,115500,796483300,2080,2085,2085,2080,3973
|
|
20231219,115400,788214020,2090,2090,2090,2090,0
|
|
20231219,115300,788214020,2090,2090,2090,2090,12
|
|
20231219,115200,788188940,2090,2090,2090,2090,18
|
|
20231219,115100,788151320,2090,2090,2090,2090,1
|
|
20231219,115000,788149230,2085,2085,2085,2085,1000
|
|
20231219,114900,786064230,2090,2090,2090,2090,1
|
|
20231219,114800,786062140,2090,2090,2090,2090,0
|
|
20231219,114700,786062140,2090,2090,2090,2090,0
|
|
20231219,114600,786062140,2090,2090,2090,2090,0
|
|
20231219,114500,786062140,2090,2090,2090,2090,1
|
|
20231219,114400,786060050,2090,2090,2090,2090,0
|
|
20231219,114300,786060050,2090,2090,2090,2090,0
|
|
20231219,114200,786060050,2090,2090,2090,2090,0
|
|
20231219,114100,786060050,2090,2090,2090,2090,0
|
|
20231219,114000,786060050,2090,2090,2090,2090,300
|
|
20231219,113900,785433050,2085,2085,2085,2085,3
|
|
20231219,113800,785426795,2080,2085,2085,2080,1501
|
|
20231219,113700,782299730,2085,2085,2085,2085,1000
|
|
20231219,113600,780214730,2085,2085,2085,2085,3
|
|
20231219,113500,780208475,2090,2090,2090,2090,0
|
|
20231219,113400,780208475,2090,2090,2090,2090,0
|
|
20231219,113300,780208475,2090,2090,2090,2090,0
|
|
20231219,113200,780208475,2090,2085,2090,2085,1380
|
|
20231219,113100,777329275,2090,2090,2090,2090,303
|
|
20231219,113000,776696005,2095,2090,2095,2080,32023
|
|
20231219,112900,709769890,2090,2085,2090,2085,12345
|
|
20231219,112800,683969630,2085,2085,2085,2085,9
|
|
20231219,112700,683950865,2090,2090,2090,2090,0
|
|
20231219,112600,683950865,2090,2090,2090,2090,176
|
|
20231219,112500,683583025,2085,2085,2085,2085,100
|
|
20231219,112400,683374525,2095,2085,2095,2085,5
|
|
20231219,112300,683364090,2090,2085,2090,2085,230
|
|
20231219,112200,682883890,2085,2080,2085,2080,216
|
|
20231219,112100,682434110,2075,2075,2075,2075,0
|
|
20231219,112000,682434110,2075,2075,2075,2075,0
|
|
20231219,111900,682434110,2075,2075,2075,2075,0
|
|
20231219,111800,682434110,2075,2085,2085,2075,10000
|
|
20231219,111700,661633695,2090,2090,2090,2090,1301
|
|
20231219,111600,658914605,2090,2090,2090,2090,9
|
|
20231219,111500,658895795,2090,2090,2090,2090,0
|
|
20231219,111400,658895795,2090,2090,2090,2090,0
|
|
20231219,111300,658895795,2090,2090,2090,2090,0
|
|
20231219,111200,658895795,2090,2090,2090,2090,1
|
|
20231219,111100,658893705,2090,2090,2090,2090,0
|
|
20231219,111000,658893705,2090,2090,2090,2090,0
|
|
20231219,110900,658893705,2090,2090,2090,2090,914
|
|
20231219,110800,656983445,2095,2095,2095,2095,0
|
|
20231219,110700,656983445,2095,2095,2095,2095,0
|
|
20231219,110600,656983445,2095,2095,2095,2095,100
|
|
20231219,110500,656773945,2095,2090,2095,2090,1010
|
|
20231219,110400,654662995,2095,2095,2095,2095,0
|
|
20231219,110300,654662995,2095,2095,2095,2095,0
|
|
20231219,110200,654662995,2095,2095,2095,2095,0
|
|
20231219,110100,654662995,2095,2095,2095,2095,500
|
|
20231219,110000,653615495,2095,2095,2095,2095,1
|
|
20231219,105900,653613400,2090,2090,2090,2090,60
|
|
20231219,105800,653488000,2095,2095,2095,2095,1600
|
|
20231219,105700,650136000,2090,2090,2090,2090,0
|
|
20231219,105600,650136000,2090,2090,2090,2090,1501
|
|
20231219,105500,646998910,2090,2090,2090,2090,22
|
|
20231219,105400,646952930,2095,2095,2095,2095,806
|
|
20231219,105300,645264360,2095,2095,2095,2095,2
|
|
20231219,105200,645260170,2095,2095,2095,2095,1241
|
|
20231219,105100,642660275,2095,2095,2095,2095,0
|
|
20231219,105000,642660275,2095,2095,2095,2095,132
|
|
20231219,104900,642383735,2100,2100,2100,2100,0
|
|
20231219,104800,642383735,2100,2100,2100,2100,0
|
|
20231219,104700,642383735,2100,2100,2100,2100,0
|
|
20231219,104600,642383735,2100,2100,2100,2100,3
|
|
20231219,104500,642377435,2100,2100,2100,2100,0
|
|
20231219,104400,642377435,2100,2100,2100,2100,0
|
|
20231219,104300,642377435,2100,2100,2100,2100,0
|
|
20231219,104200,642377435,2100,2100,2100,2100,11
|
|
20231219,104100,642354335,2095,2095,2095,2095,995
|
|
20231219,104000,640269810,2100,2100,2100,2100,289
|
|
20231219,103900,639662910,2100,2100,2100,2100,1
|
|
20231219,103800,639660810,2100,2100,2100,2100,11
|
|
20231219,103700,639637710,2100,2100,2100,2100,0
|
|
20231219,103600,639637710,2100,2100,2100,2100,4251
|
|
20231219,103500,630710610,2100,2100,2100,2100,3
|
|
20231219,103400,630704310,2100,2100,2100,2100,30
|
|
20231219,103300,630641310,2100,2100,2100,2100,6
|
|
20231219,103200,630628710,2100,2100,2100,2100,2
|
|
20231219,103100,630624510,2100,2100,2100,2100,5
|
|
20231219,103000,630614010,2100,2100,2110,2100,2005
|
|
20231219,102900,626403490,2110,2115,2115,2095,2225
|
|
20231219,102800,621731900,2115,2090,2115,2090,16653
|
|
20231219,102700,586814525,2080,2085,2095,2080,1300
|
|
20231219,102600,584108120,2100,2100,2100,2100,1
|
|
20231219,102500,584106020,2100,2090,2100,2090,8147
|
|
20231219,102400,567078760,2090,2090,2090,2090,1
|
|
20231219,102300,567076670,2090,2090,2090,2090,1
|
|
20231219,102200,567074580,2090,2090,2090,2085,46
|
|
20231219,102100,566978455,2090,2090,2090,2090,4
|
|
20231219,102000,566970095,2090,2085,2090,2085,758
|
|
20231219,101900,565389640,2085,2080,2085,2080,750
|
|
20231219,101800,563826110,2080,2080,2085,2080,1571
|
|
20231219,101700,560558370,2080,2085,2085,2080,16
|
|
20231219,101600,560525065,2090,2100,2100,2065,41182
|
|
20231219,101500,475211715,2100,2100,2100,2090,8640
|
|
20231219,101400,457154065,2100,2100,2100,2100,677
|
|
20231219,101300,455732365,2100,2100,2100,2090,792
|
|
20231219,101200,454069175,2100,2100,2115,2100,14495
|
|
20231219,101100,423628285,2100,2100,2100,2100,14
|
|
20231219,101000,423598885,2100,2100,2100,2090,192
|
|
20231219,100900,423197410,2100,2100,2100,2100,152
|
|
20231219,100800,422878210,2100,2105,2105,2100,204
|
|
20231219,100700,422449800,2105,2105,2105,2105,1
|
|
20231219,100600,422447695,2105,2100,2105,2100,214
|
|
20231219,100500,421998270,2100,2100,2100,2085,2892
|
|
20231219,100400,415946080,2100,2105,2105,2100,9
|
|
20231219,100300,415927160,2105,2110,2110,2095,5225
|
|
20231219,100200,404978880,2110,2095,2110,2095,3013
|
|
20231219,100100,398666505,2110,2110,2110,2110,0
|
|
20231219,100000,398666505,2110,2110,2110,2110,0
|
|
20231219,095900,398666505,2110,2110,2110,2110,10
|
|
20231219,095800,398645405,2110,2110,2110,2110,501
|
|
20231219,095700,397588295,2110,2110,2110,2090,236
|
|
20231219,095600,397094755,2110,2110,2110,2090,1239
|
|
20231219,095500,394482745,2110,2115,2115,2090,7119
|
|
20231219,095400,379578335,2115,2115,2115,2100,196
|
|
20231219,095300,379166645,2120,2120,2120,2120,5
|
|
20231219,095200,379156045,2120,2120,2120,2100,9
|
|
20231219,095100,379137000,2120,2120,2120,2120,0
|
|
20231219,095000,379137000,2120,2120,2120,2120,3
|
|
20231219,094900,379130640,2120,2120,2120,2120,199
|
|
20231219,094800,378708760,2120,2120,2120,2120,6
|
|
20231219,094700,378696040,2110,2120,2120,2110,14
|
|
20231219,094600,378666370,2120,2095,2120,2095,4932
|
|
20231219,094500,368270535,2095,2100,2100,2095,469
|
|
20231219,094400,367287885,2100,2100,2100,2100,53
|
|
20231219,094300,367176585,2100,2095,2100,2095,11
|
|
20231219,094200,367153535,2100,2100,2100,2100,20
|
|
20231219,094100,367111535,2095,2100,2100,2095,100
|
|
20231219,094000,366901985,2095,2100,2105,2095,5614
|
|
20231219,093900,355140440,2100,2105,2105,2100,1002
|
|
20231219,093800,353036230,2100,2105,2105,2100,22
|
|
20231219,093700,352989935,2105,2105,2105,2100,578
|
|
20231219,093600,351773295,2105,2105,2105,2100,498
|
|
20231219,093500,350725060,2110,2100,2110,2100,706
|
|
20231219,093400,349240025,2100,2110,2110,2100,30
|
|
20231219,093300,349176875,2110,2095,2110,2095,2098
|
|
20231219,093200,344781550,2115,2115,2115,2115,14
|
|
20231219,093100,344751940,2115,2115,2115,2100,9531
|
|
20231219,093000,324629410,2115,2115,2115,2100,2008
|
|
20231219,092900,320412490,2120,2120,2120,2100,3538
|
|
20231219,092800,312970690,2120,2105,2120,2105,2001
|
|
20231219,092700,308758570,2120,2120,2125,2120,1757
|
|
20231219,092600,305033715,2120,2125,2125,2115,840
|
|
20231219,092500,303252440,2115,2115,2115,2105,10120
|
|
20231219,092400,281849240,2115,2095,2115,2095,4222
|
|
20231219,092300,272982235,2090,2080,2090,2080,2812
|
|
20231219,092200,267118010,2080,2080,2080,2080,100
|
|
20231219,092100,266910010,2080,2070,2080,2070,100
|
|
20231219,092000,266702410,2070,2070,2070,2070,77
|
|
20231219,091900,266543020,2060,2080,2085,2060,8555
|
|
20231219,091800,248889725,2080,2080,2080,2070,2618
|
|
20231219,091700,243468915,2080,2075,2080,2075,886
|
|
20231219,091600,241630285,2075,2075,2075,2075,1114
|
|
20231219,091500,239318735,2075,2080,2080,2075,164
|
|
20231219,091400,238978430,2075,2095,2095,2075,121
|
|
20231219,091300,238727100,2095,2085,2095,2085,444
|
|
20231219,091200,237798045,2090,2085,2090,2075,323
|
|
20231219,091100,237123280,2090,2090,2090,2090,147
|
|
20231219,091000,236816050,2080,2070,2080,2070,5645
|
|
20231219,090900,225093540,2070,2070,2070,2070,121
|
|
20231219,090800,224843070,2075,2080,2080,2070,871
|
|
20231219,090700,223039755,2080,2080,2100,2060,46827
|
|
20231219,090600,124906400,2090,2085,2095,2080,5830
|
|
20231219,090500,112774460,2085,2115,2115,2085,2993
|
|
20231219,090400,106505775,2115,2125,2125,2100,4303
|
|
20231219,090300,97420045,2130,2120,2160,2100,6078
|
|
20231219,090200,84541435,2125,2100,2150,2100,3134
|
|
20231219,090100,77842580,2135,2120,2140,2090,7329
|
|
20231219,090000,62341620,2120,2100,2120,2100,29420
|