601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,185700,1386222925,2120,2120,2120,2120,0
|
|
20231220,185600,1386222925,2120,2120,2120,2120,0
|
|
20231220,185500,1386222925,2120,2120,2120,2120,0
|
|
20231220,185400,1386222925,2120,2120,2120,2120,0
|
|
20231220,185300,1386222925,2120,2120,2120,2120,0
|
|
20231220,185200,1386222925,2120,2120,2120,2120,0
|
|
20231220,185100,1386222925,2120,2120,2120,2120,0
|
|
20231220,185000,1386222925,2120,2120,2120,2120,0
|
|
20231220,184900,1386222925,2120,2120,2120,2120,0
|
|
20231220,184800,1386222925,2120,2120,2120,2120,0
|
|
20231220,184700,1386222925,2120,2120,2120,2120,0
|
|
20231220,184600,1386222925,2120,2120,2120,2120,0
|
|
20231220,184500,1386222925,2120,2120,2120,2120,0
|
|
20231220,184400,1386222925,2120,2120,2120,2120,0
|
|
20231220,184300,1386222925,2120,2120,2120,2120,0
|
|
20231220,184200,1386222925,2120,2120,2120,2120,0
|
|
20231220,184100,1386222925,2120,2120,2120,2120,0
|
|
20231220,184000,1386222925,2120,2120,2120,2120,0
|
|
20231220,183900,1386222925,2120,2120,2120,2120,0
|
|
20231220,183800,1386222925,2120,2120,2120,2120,0
|
|
20231220,183700,1386222925,2120,2120,2120,2120,0
|
|
20231220,183600,1386222925,2120,2120,2120,2120,0
|
|
20231220,183500,1386222925,2120,2120,2120,2120,0
|
|
20231220,183400,1386222925,2120,2120,2120,2120,0
|
|
20231220,183300,1386222925,2120,2120,2120,2120,0
|
|
20231220,183200,1386222925,2120,2120,2120,2120,0
|
|
20231220,183100,1386222925,2120,2120,2120,2120,0
|
|
20231220,183000,1386222925,2120,2120,2120,2120,0
|
|
20231220,182900,1386222925,2120,2120,2120,2120,0
|
|
20231220,182800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,182700,1386222925,2120,2120,2120,2120,0
|
|
20231220,182600,1386222925,2120,2120,2120,2120,0
|
|
20231220,182500,1386222925,2120,2120,2120,2120,0
|
|
20231220,182400,1386222925,2120,2120,2120,2120,0
|
|
20231220,182300,1386222925,2120,2120,2120,2120,0
|
|
20231220,182200,1386222925,2120,2120,2120,2120,0
|
|
20231220,182100,1386222925,2120,2120,2120,2120,0
|
|
20231220,182000,1386222925,2120,2120,2120,2120,0
|
|
20231220,181900,1386222925,2120,2120,2120,2120,0
|
|
20231220,181800,1386222925,2120,2120,2120,2120,0
|
|
20231220,181700,1386222925,2120,2120,2120,2120,0
|
|
20231220,181600,1386222925,2120,2120,2120,2120,0
|
|
20231220,181500,1386222925,2120,2120,2120,2120,0
|
|
20231220,181400,1386222925,2120,2120,2120,2120,0
|
|
20231220,181300,1386222925,2120,2120,2120,2120,0
|
|
20231220,181200,1386222925,2120,2120,2120,2120,0
|
|
20231220,181100,1386222925,2120,2120,2120,2120,0
|
|
20231220,181000,1386222925,2120,2120,2120,2120,0
|
|
20231220,180900,1386222925,2120,2120,2120,2120,0
|
|
20231220,180800,1386222925,2120,2120,2120,2120,0
|
|
20231220,180700,1386222925,2120,2120,2120,2120,0
|
|
20231220,180600,1386222925,2120,2120,2120,2120,0
|
|
20231220,180500,1386222925,2120,2120,2120,2120,0
|
|
20231220,180400,1386222925,2120,2120,2120,2120,0
|
|
20231220,180300,1386222925,2120,2120,2120,2120,0
|
|
20231220,180200,1386222925,2120,2120,2120,2120,0
|
|
20231220,180100,1386222925,2120,2120,2120,2120,0
|
|
20231220,180000,1386222925,2120,2120,2120,2120,0
|
|
20231220,175900,1386222925,2120,2120,2120,2120,0
|
|
20231220,175800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,175700,1386222925,2120,2120,2120,2120,0
|
|
20231220,175600,1386222925,2120,2120,2120,2120,0
|
|
20231220,175500,1386222925,2120,2120,2120,2120,0
|
|
20231220,175400,1386222925,2120,2120,2120,2120,0
|
|
20231220,175300,1386222925,2120,2120,2120,2120,0
|
|
20231220,175200,1386222925,2120,2120,2120,2120,0
|
|
20231220,175100,1386222925,2120,2120,2120,2120,0
|
|
20231220,175000,1386222925,2120,2120,2120,2120,0
|
|
20231220,174900,1386222925,2120,2120,2120,2120,0
|
|
20231220,174800,1386222925,2120,2120,2120,2120,0
|
|
20231220,174700,1386222925,2120,2120,2120,2120,0
|
|
20231220,174600,1386222925,2120,2120,2120,2120,0
|
|
20231220,174500,1386222925,2120,2120,2120,2120,0
|
|
20231220,174400,1386222925,2120,2120,2120,2120,0
|
|
20231220,174300,1386222925,2120,2120,2120,2120,0
|
|
20231220,174200,1386222925,2120,2120,2120,2120,0
|
|
20231220,174100,1386222925,2120,2120,2120,2120,0
|
|
20231220,174000,1386222925,2120,2120,2120,2120,0
|
|
20231220,173900,1386222925,2120,2120,2120,2120,0
|
|
20231220,173800,1386222925,2120,2120,2120,2120,0
|
|
20231220,173700,1386222925,2120,2120,2120,2120,0
|
|
20231220,173600,1386222925,2120,2120,2120,2120,0
|
|
20231220,173500,1386222925,2120,2120,2120,2120,0
|
|
20231220,173400,1386222925,2120,2120,2120,2120,0
|
|
20231220,173300,1386222925,2120,2120,2120,2120,0
|
|
20231220,173200,1386222925,2120,2120,2120,2120,0
|
|
20231220,173100,1386222925,2120,2120,2120,2120,0
|
|
20231220,173000,1386222925,2120,2120,2120,2120,0
|
|
20231220,172900,1386222925,2120,2120,2120,2120,0
|
|
20231220,172800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,172700,1386222925,2120,2120,2120,2120,0
|
|
20231220,172600,1386222925,2120,2120,2120,2120,0
|
|
20231220,172500,1386222925,2120,2120,2120,2120,0
|
|
20231220,172400,1386222925,2120,2120,2120,2120,0
|
|
20231220,172300,1386222925,2120,2120,2120,2120,0
|
|
20231220,172200,1386222925,2120,2120,2120,2120,0
|
|
20231220,172100,1386222925,2120,2120,2120,2120,0
|
|
20231220,172000,1386222925,2120,2120,2120,2120,0
|
|
20231220,171900,1386222925,2120,2120,2120,2120,0
|
|
20231220,171800,1386222925,2120,2120,2120,2120,0
|
|
20231220,171700,1386222925,2120,2120,2120,2120,0
|
|
20231220,171600,1386222925,2120,2120,2120,2120,0
|
|
20231220,171500,1386222925,2120,2120,2120,2120,0
|
|
20231220,171400,1386222925,2120,2120,2120,2120,0
|
|
20231220,171300,1386222925,2120,2120,2120,2120,0
|
|
20231220,171200,1386222925,2120,2120,2120,2120,0
|
|
20231220,171100,1386222925,2120,2120,2120,2120,0
|
|
20231220,171000,1386222925,2120,2120,2120,2120,0
|
|
20231220,170900,1386222925,2120,2120,2120,2120,0
|
|
20231220,170800,1386222925,2120,2120,2120,2120,0
|
|
20231220,170700,1386222925,2120,2120,2120,2120,0
|
|
20231220,170600,1386222925,2120,2120,2120,2120,0
|
|
20231220,170500,1386222925,2120,2120,2120,2120,0
|
|
20231220,170400,1386222925,2120,2120,2120,2120,0
|
|
20231220,170300,1386222925,2120,2120,2120,2120,0
|
|
20231220,170200,1386222925,2120,2120,2120,2120,0
|
|
20231220,170100,1386222925,2120,2120,2120,2120,0
|
|
20231220,170000,1386222925,2120,2120,2120,2120,0
|
|
20231220,165900,1386222925,2120,2120,2120,2120,0
|
|
20231220,165800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,165700,1386222925,2120,2120,2120,2120,0
|
|
20231220,165600,1386222925,2120,2120,2120,2120,0
|
|
20231220,165500,1386222925,2120,2120,2120,2120,0
|
|
20231220,165400,1386222925,2120,2120,2120,2120,0
|
|
20231220,165300,1386222925,2120,2120,2120,2120,0
|
|
20231220,165200,1386222925,2120,2120,2120,2120,0
|
|
20231220,165100,1386222925,2120,2120,2120,2120,0
|
|
20231220,165000,1386222925,2120,2120,2120,2120,0
|
|
20231220,164900,1386222925,2120,2120,2120,2120,0
|
|
20231220,164800,1386222925,2120,2120,2120,2120,0
|
|
20231220,164700,1386222925,2120,2120,2120,2120,0
|
|
20231220,164600,1386222925,2120,2120,2120,2120,0
|
|
20231220,164500,1386222925,2120,2120,2120,2120,0
|
|
20231220,164400,1386222925,2120,2120,2120,2120,0
|
|
20231220,164300,1386222925,2120,2120,2120,2120,0
|
|
20231220,164200,1386222925,2120,2120,2120,2120,0
|
|
20231220,164100,1386222925,2120,2120,2120,2120,0
|
|
20231220,164000,1386222925,2120,2120,2120,2120,0
|
|
20231220,163900,1386222925,2120,2120,2120,2120,0
|
|
20231220,163800,1386222925,2120,2120,2120,2120,0
|
|
20231220,163700,1386222925,2120,2120,2120,2120,0
|
|
20231220,163600,1386222925,2120,2120,2120,2120,0
|
|
20231220,163500,1386222925,2120,2120,2120,2120,0
|
|
20231220,163400,1386222925,2120,2120,2120,2120,0
|
|
20231220,163300,1386222925,2120,2120,2120,2120,0
|
|
20231220,163200,1386222925,2120,2120,2120,2120,0
|
|
20231220,163100,1386222925,2120,2120,2120,2120,0
|
|
20231220,163000,1386222925,2120,2120,2120,2120,0
|
|
20231220,162900,1386222925,2120,2120,2120,2120,0
|
|
20231220,162800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,162700,1386222925,2120,2120,2120,2120,0
|
|
20231220,162600,1386222925,2120,2120,2120,2120,0
|
|
20231220,162500,1386222925,2120,2120,2120,2120,0
|
|
20231220,162400,1386222925,2120,2120,2120,2120,0
|
|
20231220,162300,1386222925,2120,2120,2120,2120,0
|
|
20231220,162200,1386222925,2120,2120,2120,2120,0
|
|
20231220,162100,1386222925,2120,2120,2120,2120,0
|
|
20231220,162000,1386222925,2120,2120,2120,2120,0
|
|
20231220,161900,1386222925,2120,2120,2120,2120,0
|
|
20231220,161800,1386222925,2120,2120,2120,2120,0
|
|
20231220,161700,1386222925,2120,2120,2120,2120,0
|
|
20231220,161600,1386222925,2120,2120,2120,2120,0
|
|
20231220,161500,1386222925,2120,2120,2120,2120,0
|
|
20231220,161400,1386222925,2120,2120,2120,2120,0
|
|
20231220,161300,1386222925,2120,2120,2120,2120,0
|
|
20231220,161200,1386222925,2120,2120,2120,2120,0
|
|
20231220,161100,1386222925,2120,2120,2120,2120,0
|
|
20231220,161000,1386222925,2120,2120,2120,2120,0
|
|
20231220,160900,1386222925,2120,2120,2120,2120,0
|
|
20231220,160800,1386222925,2120,2120,2120,2120,0
|
|
20231220,160700,1386222925,2120,2120,2120,2120,0
|
|
20231220,160600,1386222925,2120,2120,2120,2120,0
|
|
20231220,160500,1386222925,2120,2120,2120,2120,0
|
|
20231220,160400,1386222925,2120,2120,2120,2120,0
|
|
20231220,160300,1386222925,2120,2120,2120,2120,0
|
|
20231220,160200,1386222925,2120,2120,2120,2120,0
|
|
20231220,160100,1386222925,2120,2120,2120,2120,0
|
|
20231220,160000,1386222925,2120,2120,2120,2120,0
|
|
20231220,155900,1386222925,2120,2120,2120,2120,0
|
|
20231220,155800,1386222925,2120,2120,2120,2120,9147
|
|
20231220,155700,1386222925,2120,2120,2120,2120,0
|
|
20231220,155600,1386222925,2120,2120,2120,2120,0
|
|
20231220,155500,1386222925,2120,2120,2120,2120,0
|
|
20231220,155400,1386222925,2120,2120,2120,2120,0
|
|
20231220,155300,1386222925,2120,2120,2120,2120,0
|
|
20231220,155200,1386222925,2120,2120,2120,2120,0
|
|
20231220,155100,1386222925,2120,2120,2120,2120,0
|
|
20231220,155000,1386222925,2120,2120,2120,2120,0
|
|
20231220,154900,1386222925,2120,2120,2120,2120,0
|
|
20231220,154800,1386222925,2120,2120,2120,2120,0
|
|
20231220,154700,1386222925,2120,2120,2120,2120,0
|
|
20231220,154600,1386222925,2120,2120,2120,2120,0
|
|
20231220,154500,1386222925,2120,2120,2120,2120,0
|
|
20231220,154400,1386222925,2120,2120,2120,2120,0
|
|
20231220,154300,1386222925,2120,2120,2120,2120,0
|
|
20231220,154200,1386222925,2120,2120,2120,2120,0
|
|
20231220,154100,1386222925,2120,2120,2120,2120,0
|
|
20231220,154000,1386222925,2120,2120,2120,2120,0
|
|
20231220,153900,1386222925,2120,2120,2120,2120,0
|
|
20231220,153800,1386222925,2120,2120,2120,2120,0
|
|
20231220,153700,1386222925,2120,2120,2120,2120,0
|
|
20231220,153600,1386222925,2120,2120,2120,2120,0
|
|
20231220,153500,1386222925,2120,2120,2120,2120,0
|
|
20231220,153400,1386222925,2120,2120,2120,2120,0
|
|
20231220,153300,1386222925,2120,2120,2120,2120,0
|
|
20231220,153200,1386222925,2120,2120,2120,2120,0
|
|
20231220,153100,1386222925,2120,2120,2120,2120,0
|
|
20231220,153000,1386222925,2120,2120,2120,2120,9147
|
|
20231220,152900,1366831285,2130,2130,2130,2130,0
|
|
20231220,152800,1366831285,2130,2130,2130,2130,0
|
|
20231220,152700,1366831285,2130,2130,2130,2130,0
|
|
20231220,152600,1366831285,2130,2130,2130,2130,0
|
|
20231220,152500,1366831285,2130,2130,2130,2130,0
|
|
20231220,152400,1366831285,2130,2130,2130,2130,0
|
|
20231220,152300,1366831285,2130,2130,2130,2130,0
|
|
20231220,152200,1366831285,2130,2130,2130,2130,0
|
|
20231220,152100,1366831285,2130,2130,2130,2130,0
|
|
20231220,152000,1366831285,2130,2130,2130,2130,0
|
|
20231220,151900,1366831285,2130,2120,2130,2120,6094
|
|
20231220,151800,1353868570,2120,2120,2120,2120,373
|
|
20231220,151700,1353077810,2120,2120,2120,2120,0
|
|
20231220,151600,1353077810,2120,2115,2120,2115,8269
|
|
20231220,151500,1335548375,2120,2120,2120,2120,2020
|
|
20231220,151400,1331265975,2120,2110,2120,2110,9271
|
|
20231220,151300,1311668460,2115,2110,2115,2100,7700
|
|
20231220,151200,1295452745,2110,2105,2110,2100,872
|
|
20231220,151100,1293619835,2105,2105,2105,2105,1
|
|
20231220,151000,1293617730,2105,2110,2110,2100,1015
|
|
20231220,150900,1291486215,2100,2110,2110,2100,5061
|
|
20231220,150800,1280858105,2110,2110,2110,2110,496
|
|
20231220,150700,1279811545,2110,2110,2110,2110,0
|
|
20231220,150600,1279811545,2110,2110,2110,2110,11
|
|
20231220,150500,1279788335,2110,2100,2110,2095,3307
|
|
20231220,150400,1272848625,2100,2095,2100,2095,1574
|
|
20231220,150300,1269551090,2095,2095,2095,2085,25073
|
|
20231220,150200,1217211920,2095,2095,2095,2095,3
|
|
20231220,150100,1217205635,2095,2095,2100,2090,5294
|
|
20231220,150000,1206128505,2095,2095,2095,2090,611
|
|
20231220,145900,1204851505,2095,2095,2095,2095,44
|
|
20231220,145800,1204759325,2095,2095,2095,2095,145
|
|
20231220,145700,1204455550,2095,2095,2095,2095,19
|
|
20231220,145600,1204415745,2095,2095,2095,2095,128
|
|
20231220,145500,1204147585,2095,2095,2100,2095,2541
|
|
20231220,145400,1198824155,2095,2095,2095,2090,8574
|
|
20231220,145300,1180879540,2100,2110,2110,2100,8623
|
|
20231220,145200,1162771220,2110,2110,2110,2100,20003
|
|
20231220,145100,1120764890,2110,2110,2110,2110,780
|
|
20231220,145000,1119119090,2110,2110,2110,2100,6
|
|
20231220,144900,1119106460,2095,2110,2110,2095,51
|
|
20231220,144800,1118999600,2110,2100,2110,2100,1782
|
|
20231220,144700,1115257380,2100,2110,2110,2100,10223
|
|
20231220,144600,1093789050,2110,2110,2110,2110,11
|
|
20231220,144500,1093765840,2110,2105,2115,2105,15578
|
|
20231220,144400,1060947460,2100,2100,2100,2100,12747
|
|
20231220,144300,1034178760,2095,2095,2095,2095,469
|
|
20231220,144200,1033196205,2095,2095,2095,2095,2051
|
|
20231220,144100,1028899360,2095,2095,2095,2095,2
|
|
20231220,144000,1028895170,2095,2095,2095,2095,1
|
|
20231220,143900,1028893075,2095,2095,2095,2090,2574
|
|
20231220,143800,1023500750,2095,2090,2095,2090,201
|
|
20231220,143700,1023079660,2095,2095,2095,2090,177
|
|
20231220,143600,1022709595,2095,2095,2095,2095,1501
|
|
20231220,143500,1019565000,2095,2090,2100,2090,9152
|
|
20231220,143400,1000407280,2090,2090,2100,2090,6856
|
|
20231220,143300,986078220,2100,2100,2100,2100,1
|
|
20231220,143200,986076120,2100,2095,2100,2095,202
|
|
20231220,143100,985652920,2100,2100,2105,2100,1775
|
|
20231220,143000,981925385,2100,2105,2105,2100,146
|
|
20231220,142900,981618765,2105,2100,2105,2100,5152
|
|
20231220,142800,970798805,2105,2100,2105,2100,2931
|
|
20231220,142700,964643700,2100,2100,2100,2100,21
|
|
20231220,142600,964599600,2100,2100,2100,2100,2
|
|
20231220,142500,964595400,2100,2100,2100,2090,5411
|
|
20231220,142400,953282300,2100,2100,2100,2100,3
|
|
20231220,142300,953276000,2100,2095,2100,2095,1919
|
|
20231220,142200,949255685,2095,2095,2095,2095,9314
|
|
20231220,142100,929742855,2100,2090,2100,2090,914
|
|
20231220,142000,927828025,2095,2095,2095,2095,799
|
|
20231220,141900,926154120,2095,2095,2095,2095,2
|
|
20231220,141800,926149930,2090,2095,2095,2090,330
|
|
20231220,141700,925458705,2095,2100,2100,2095,2
|
|
20231220,141600,925454510,2100,2100,2100,2100,2
|
|
20231220,141500,925450310,2100,2095,2100,2095,80
|
|
20231220,141400,925282680,2100,2100,2100,2095,5391
|
|
20231220,141300,913987230,2105,2095,2105,2095,22300
|
|
20231220,141200,867238410,2095,2095,2095,2095,139
|
|
20231220,141100,866947205,2095,2095,2095,2095,1
|
|
20231220,141000,866945110,2095,2090,2095,2090,2096
|
|
20231220,140900,862564465,2095,2095,2095,2095,1
|
|
20231220,140800,862562370,2085,2085,2085,2085,170
|
|
20231220,140700,862207920,2095,2080,2095,2080,3203
|
|
20231220,140600,855545635,2080,2085,2085,2080,400
|
|
20231220,140500,854712255,2095,2095,2095,2095,2
|
|
20231220,140400,854708065,2095,2090,2095,2085,1534
|
|
20231220,140300,851504160,2090,2095,2095,2090,11
|
|
20231220,140200,851481165,2090,2090,2090,2090,1
|
|
20231220,140100,851479075,2095,2095,2095,2095,2
|
|
20231220,140000,851474885,2095,2095,2095,2095,0
|
|
20231220,135900,851474885,2095,2095,2095,2095,0
|
|
20231220,135800,851474885,2095,2095,2095,2090,2114
|
|
20231220,135700,847056110,2095,2090,2095,2090,2005
|
|
20231220,135600,842865645,2090,2090,2090,2090,6911
|
|
20231220,135500,828421655,2090,2095,2095,2080,27113
|
|
20231220,135400,771762010,2095,2095,2095,2095,1
|
|
20231220,135300,771759915,2095,2095,2095,2095,1
|
|
20231220,135200,771757820,2095,2095,2095,2095,2
|
|
20231220,135100,771753630,2095,2095,2095,2095,0
|
|
20231220,135000,771753630,2095,2095,2095,2095,59
|
|
20231220,134900,771630025,2085,2095,2095,2085,137
|
|
20231220,134800,771343950,2095,2095,2095,2095,85
|
|
20231220,134700,771165875,2095,2095,2095,2095,4
|
|
20231220,134600,771157495,2095,2095,2095,2095,3
|
|
20231220,134500,771151210,2095,2095,2095,2095,28
|
|
20231220,134400,771092550,2095,2095,2095,2095,1131
|
|
20231220,134300,768723105,2095,2085,2095,2085,3403
|
|
20231220,134200,761599550,2080,2085,2085,2075,801
|
|
20231220,134100,759937365,2090,2090,2090,2080,23
|
|
20231220,134000,759889395,2090,2090,2090,2090,0
|
|
20231220,133900,759889395,2090,2090,2090,2090,17
|
|
20231220,133800,759853865,2090,2090,2090,2090,101
|
|
20231220,133700,759642775,2090,2090,2090,2090,0
|
|
20231220,133600,759642775,2090,2090,2090,2090,0
|
|
20231220,133500,759642775,2090,2090,2090,2090,2
|
|
20231220,133400,759638595,2090,2075,2090,2075,188
|
|
20231220,133300,759248465,2080,2095,2095,2080,15
|
|
20231220,133200,759217250,2095,2090,2095,2090,2345
|
|
20231220,133100,754305180,2090,2075,2090,2075,49
|
|
20231220,133000,754203255,2080,2080,2080,2075,54
|
|
20231220,132900,754090970,2075,2075,2080,2075,7221
|
|
20231220,132800,739107365,2090,2090,2090,2075,612
|
|
20231220,132700,737835830,2090,2075,2090,2075,1127
|
|
20231220,132600,735497275,2075,2075,2075,2075,8
|
|
20231220,132500,735480675,2065,2075,2075,2065,602
|
|
20231220,132400,734236385,2075,2065,2075,2065,9430
|
|
20231220,132300,714763075,2075,2090,2095,2070,4343
|
|
20231220,132200,705771150,2090,2095,2095,2090,49
|
|
20231220,132100,705668645,2095,2090,2095,2090,48
|
|
20231220,132000,705568320,2095,2095,2095,2095,6
|
|
20231220,131900,705555750,2095,2095,2095,2095,2
|
|
20231220,131800,705551560,2095,2095,2095,2095,7
|
|
20231220,131700,705536895,2095,2090,2095,2090,37
|
|
20231220,131600,705459550,2090,2090,2090,2090,153
|
|
20231220,131500,705139780,2090,2080,2090,2080,34
|
|
20231220,131400,705068880,2085,2085,2085,2085,0
|
|
20231220,131300,705068880,2085,2080,2085,2080,5002
|
|
20231220,131200,694647770,2080,2080,2080,2080,1000
|
|
20231220,131100,692567770,2080,2080,2080,2080,0
|
|
20231220,131000,692567770,2080,2080,2080,2080,0
|
|
20231220,130900,692567770,2080,2075,2080,2075,1839
|
|
20231220,130800,688751830,2075,2080,2080,2075,15
|
|
20231220,130700,688720635,2080,2080,2080,2080,0
|
|
20231220,130600,688720635,2080,2080,2080,2080,1
|
|
20231220,130500,688718555,2075,2075,2075,2075,702
|
|
20231220,130400,687261905,2075,2070,2075,2070,2
|
|
20231220,130300,687257760,2075,2075,2075,2075,5
|
|
20231220,130200,687247385,2075,2070,2075,2070,21
|
|
20231220,130100,687203910,2075,2075,2075,2075,77
|
|
20231220,130000,687044135,2075,2070,2075,2070,103
|
|
20231220,125900,686830915,2070,2075,2075,2070,2
|
|
20231220,125800,686826770,2075,2075,2075,2070,104
|
|
20231220,125700,686611475,2070,2070,2070,2070,0
|
|
20231220,125600,686611475,2070,2070,2070,2070,0
|
|
20231220,125500,686611475,2070,2070,2070,2070,1
|
|
20231220,125400,686609405,2075,2075,2075,2075,30
|
|
20231220,125300,686547155,2075,2070,2075,2070,21
|
|
20231220,125200,686503585,2075,2075,2075,2075,12
|
|
20231220,125100,686478685,2075,2075,2075,2070,14
|
|
20231220,125000,686449645,2070,2070,2070,2070,11
|
|
20231220,124900,686426875,2075,2075,2075,2075,512
|
|
20231220,124800,685364475,2070,2075,2075,2070,4
|
|
20231220,124700,685356185,2070,2070,2070,2070,317
|
|
20231220,124600,684699995,2075,2075,2075,2075,0
|
|
20231220,124500,684699995,2075,2075,2075,2075,20
|
|
20231220,124400,684658495,2075,2075,2075,2075,0
|
|
20231220,124300,684658495,2075,2075,2075,2075,2
|
|
20231220,124200,684654345,2075,2070,2075,2070,103
|
|
20231220,124100,684441120,2070,2070,2070,2070,627
|
|
20231220,124000,683143230,2070,2075,2075,2070,668
|
|
20231220,123900,681757630,2075,2075,2075,2075,68
|
|
20231220,123800,681616530,2070,2070,2070,2070,0
|
|
20231220,123700,681616530,2070,2070,2070,2070,1
|
|
20231220,123600,681614460,2070,2070,2070,2070,0
|
|
20231220,123500,681614460,2070,2070,2070,2070,0
|
|
20231220,123400,681614460,2070,2070,2070,2070,0
|
|
20231220,123300,681614460,2070,2070,2070,2070,2
|
|
20231220,123200,681610320,2070,2070,2070,2070,0
|
|
20231220,123100,681610320,2070,2070,2070,2070,0
|
|
20231220,123000,681610320,2070,2070,2070,2070,3
|
|
20231220,122900,681604110,2070,2080,2080,2070,9325
|
|
20231220,122800,662254970,2080,2075,2080,2075,731
|
|
20231220,122700,660738140,2075,2075,2075,2075,0
|
|
20231220,122600,660738140,2075,2075,2075,2075,2
|
|
20231220,122500,660733990,2075,2075,2075,2075,1
|
|
20231220,122400,660731915,2075,2075,2075,2075,1
|
|
20231220,122300,660729840,2075,2075,2075,2075,1
|
|
20231220,122200,660727765,2075,2070,2075,2070,79
|
|
20231220,122100,660564225,2070,2070,2070,2070,0
|
|
20231220,122000,660564225,2070,2070,2070,2070,54
|
|
20231220,121900,660452445,2070,2070,2070,2070,1396
|
|
20231220,121800,657562725,2070,2075,2075,2070,5675
|
|
20231220,121700,645814110,2075,2075,2075,2075,816
|
|
20231220,121600,644120910,2080,2080,2080,2080,34
|
|
20231220,121500,644050190,2080,2080,2080,2080,0
|
|
20231220,121400,644050190,2080,2080,2080,2080,0
|
|
20231220,121300,644050190,2080,2080,2080,2080,108
|
|
20231220,121200,643825550,2080,2080,2080,2080,0
|
|
20231220,121100,643825550,2080,2080,2080,2080,0
|
|
20231220,121000,643825550,2080,2080,2080,2080,10
|
|
20231220,120900,643804750,2075,2075,2075,2075,3265
|
|
20231220,120800,637029875,2075,2075,2075,2075,0
|
|
20231220,120700,637029875,2075,2075,2075,2075,111
|
|
20231220,120600,636799550,2075,2075,2075,2075,46
|
|
20231220,120500,636704100,2080,2080,2080,2080,0
|
|
20231220,120400,636704100,2080,2080,2080,2080,2615
|
|
20231220,120300,631264900,2070,2070,2070,2070,7
|
|
20231220,120200,631250410,2080,2075,2080,2075,1016
|
|
20231220,120100,629142130,2080,2080,2080,2080,208
|
|
20231220,120000,628709490,2075,2075,2075,2075,1280
|
|
20231220,115900,626053490,2080,2080,2080,2080,0
|
|
20231220,115800,626053490,2080,2080,2080,2080,2
|
|
20231220,115700,626049330,2085,2085,2085,2085,0
|
|
20231220,115600,626049330,2085,2085,2085,2085,0
|
|
20231220,115500,626049330,2085,2080,2085,2080,96
|
|
20231220,115400,625849330,2075,2075,2075,2075,28
|
|
20231220,115300,625791230,2075,2075,2075,2075,0
|
|
20231220,115200,625791230,2075,2075,2075,2075,0
|
|
20231220,115100,625791230,2075,2075,2075,2075,35
|
|
20231220,115000,625718605,2085,2085,2085,2085,0
|
|
20231220,114900,625718605,2085,2085,2085,2085,0
|
|
20231220,114800,625718605,2085,2085,2085,2085,0
|
|
20231220,114700,625718605,2085,2085,2085,2085,0
|
|
20231220,114600,625718605,2085,2085,2085,2085,0
|
|
20231220,114500,625718605,2085,2085,2085,2085,10
|
|
20231220,114400,625697755,2085,2085,2085,2085,5000
|
|
20231220,114300,615272755,2070,2070,2070,2070,0
|
|
20231220,114200,615272755,2070,2085,2085,2070,9801
|
|
20231220,114100,594938585,2075,2075,2075,2075,65
|
|
20231220,114000,594803710,2085,2085,2085,2085,0
|
|
20231220,113900,594803710,2085,2085,2085,2085,0
|
|
20231220,113800,594803710,2085,2085,2085,2085,0
|
|
20231220,113700,594803710,2085,2085,2085,2085,10
|
|
20231220,113600,594782860,2085,2085,2085,2085,0
|
|
20231220,113500,594782860,2085,2085,2085,2085,0
|
|
20231220,113400,594782860,2085,2070,2085,2070,5388
|
|
20231220,113300,583559540,2075,2075,2075,2075,1683
|
|
20231220,113200,580067315,2075,2075,2075,2075,0
|
|
20231220,113100,580067315,2075,2075,2075,2075,10
|
|
20231220,113000,580046565,2080,2080,2080,2080,1001
|
|
20231220,112900,577964485,2080,2080,2080,2080,1
|
|
20231220,112800,577962405,2080,2080,2080,2080,0
|
|
20231220,112700,577962405,2080,2080,2080,2080,1
|
|
20231220,112600,577960325,2075,2075,2075,2075,0
|
|
20231220,112500,577960325,2075,2075,2075,2075,0
|
|
20231220,112400,577960325,2075,2080,2080,2075,35
|
|
20231220,112300,577887675,2080,2080,2080,2080,0
|
|
20231220,112200,577887675,2080,2080,2080,2080,368
|
|
20231220,112100,577122235,2080,2080,2080,2080,0
|
|
20231220,112000,577122235,2080,2080,2080,2080,0
|
|
20231220,111900,577122235,2080,2080,2080,2080,3
|
|
20231220,111800,577115995,2080,2075,2080,2075,1026
|
|
20231220,111700,574987040,2075,2075,2075,2075,0
|
|
20231220,111600,574987040,2075,2075,2075,2075,1050
|
|
20231220,111500,572808290,2075,2075,2075,2075,0
|
|
20231220,111400,572808290,2075,2075,2075,2075,0
|
|
20231220,111300,572808290,2075,2075,2075,2075,700
|
|
20231220,111200,571355790,2075,2075,2075,2075,0
|
|
20231220,111100,571355790,2075,2075,2075,2075,0
|
|
20231220,111000,571355790,2075,2075,2075,2075,10
|
|
20231220,110900,571335040,2075,2075,2075,2075,182
|
|
20231220,110800,570957390,2070,2070,2070,2070,0
|
|
20231220,110700,570957390,2070,2070,2070,2070,800
|
|
20231220,110600,569301390,2075,2070,2080,2070,3398
|
|
20231220,110500,562266930,2070,2070,2070,2070,0
|
|
20231220,110400,562266930,2070,2070,2070,2070,7190
|
|
20231220,110300,547383630,2070,2070,2070,2070,190
|
|
20231220,110200,546990330,2075,2075,2075,2075,2005
|
|
20231220,110100,542829955,2075,2080,2080,2075,51
|
|
20231220,110000,542723880,2080,2080,2080,2080,162
|
|
20231220,105900,542386920,2080,2080,2080,2080,0
|
|
20231220,105800,542386920,2080,2080,2080,2080,0
|
|
20231220,105700,542386920,2080,2080,2080,2080,100
|
|
20231220,105600,542178920,2080,2080,2080,2080,0
|
|
20231220,105500,542178920,2080,2080,2080,2080,0
|
|
20231220,105400,542178920,2080,2080,2080,2080,0
|
|
20231220,105300,542178920,2080,2075,2080,2075,510
|
|
20231220,105200,541118170,2075,2075,2075,2075,6203
|
|
20231220,105100,528246945,2075,2080,2080,2075,101
|
|
20231220,105000,528037365,2080,2080,2080,2080,649
|
|
20231220,104900,526687445,2080,2080,2080,2075,56
|
|
20231220,104800,526571215,2080,2080,2080,2075,7000
|
|
20231220,104700,512032500,2075,2075,2075,2075,50
|
|
20231220,104600,511928750,2080,2075,2080,2075,5001
|
|
20231220,104500,501551670,2075,2075,2075,2070,6567
|
|
20231220,104400,487925195,2075,2075,2075,2075,47
|
|
20231220,104300,487827670,2080,2075,2080,2070,1564
|
|
20231220,104200,484580100,2075,2075,2075,2070,1510
|
|
20231220,104100,481447395,2075,2075,2075,2075,2129
|
|
20231220,104000,477029720,2080,2080,2080,2080,3079
|
|
20231220,103900,470625400,2080,2080,2080,2080,0
|
|
20231220,103800,470625400,2080,2080,2080,2075,6858
|
|
20231220,103700,456361270,2080,2080,2080,2080,7
|
|
20231220,103600,456346710,2080,2080,2080,2080,1
|
|
20231220,103500,456344630,2085,2085,2085,2085,5
|
|
20231220,103400,456334205,2085,2085,2085,2085,0
|
|
20231220,103300,456334205,2085,2085,2085,2085,1
|
|
20231220,103200,456332120,2075,2075,2075,2075,1
|
|
20231220,103100,456330045,2085,2075,2085,2075,3414
|
|
20231220,103000,449245855,2075,2075,2075,2075,100
|
|
20231220,102900,449038355,2085,2085,2085,2085,1
|
|
20231220,102800,449036270,2085,2070,2085,2070,1011
|
|
20231220,102700,446943485,2070,2070,2070,2070,6003
|
|
20231220,102600,434517275,2070,2070,2070,2070,0
|
|
20231220,102500,434517275,2070,2070,2070,2070,1
|
|
20231220,102400,434515205,2070,2070,2070,2070,21000
|
|
20231220,102300,391045205,2070,2070,2070,2070,0
|
|
20231220,102200,391045205,2070,2060,2070,2060,1269
|
|
20231220,102100,388418940,2065,2070,2075,2065,15501
|
|
20231220,102000,356382025,2070,2070,2070,2070,50
|
|
20231220,101900,356278525,2070,2085,2085,2070,8001
|
|
20231220,101800,339706435,2080,2080,2085,2080,3369
|
|
20231220,101700,332698910,2085,2085,2085,2085,1
|
|
20231220,101600,332696825,2080,2080,2080,2080,201
|
|
20231220,101500,332278745,2085,2085,2085,2085,0
|
|
20231220,101400,332278745,2085,2085,2085,2085,0
|
|
20231220,101300,332278745,2085,2085,2085,2085,1
|
|
20231220,101200,332276660,2085,2085,2085,2085,2
|
|
20231220,101100,332272490,2070,2080,2080,2070,5981
|
|
20231220,101000,319856870,2080,2080,2080,2080,1008
|
|
20231220,100900,317760230,2080,2085,2085,2080,6
|
|
20231220,100800,317747745,2085,2085,2085,2085,1
|
|
20231220,100700,317745660,2085,2085,2085,2085,0
|
|
20231220,100600,317745660,2085,2085,2085,2085,100
|
|
20231220,100500,317537160,2085,2075,2085,2075,920
|
|
20231220,100400,315628050,2075,2080,2080,2065,15269
|
|
20231220,100300,284064980,2090,2080,2090,2080,543
|
|
20231220,100200,282935530,2090,2090,2090,2090,0
|
|
20231220,100100,282935530,2090,2090,2090,2090,2402
|
|
20231220,100000,277915350,2090,2085,2090,2085,11
|
|
20231220,095900,277892410,2080,2080,2080,2080,1521
|
|
20231220,095800,274728730,2080,2080,2080,2080,11
|
|
20231220,095700,274705850,2070,2070,2070,2070,0
|
|
20231220,095600,274705850,2070,2070,2070,2070,1341
|
|
20231220,095500,271929980,2065,2065,2065,2065,0
|
|
20231220,095400,271929980,2065,2085,2085,2065,15834
|
|
20231220,095300,239130685,2085,2085,2085,2085,10
|
|
20231220,095200,239109835,2085,2085,2085,2085,301
|
|
20231220,095100,238482250,2095,2095,2095,2095,2
|
|
20231220,095000,238478060,2095,2095,2095,2095,3
|
|
20231220,094900,238471775,2095,2095,2095,2095,0
|
|
20231220,094800,238471775,2095,2095,2095,2095,254
|
|
20231220,094700,237939645,2095,2095,2095,2095,2
|
|
20231220,094600,237935455,2095,2095,2095,2095,3
|
|
20231220,094500,237929170,2095,2080,2095,2080,104
|
|
20231220,094400,237712805,2090,2090,2090,2090,1
|
|
20231220,094300,237710715,2095,2095,2095,2095,0
|
|
20231220,094200,237710715,2095,2095,2095,2095,7
|
|
20231220,094100,237696050,2095,2095,2095,2095,9
|
|
20231220,094000,237677195,2095,2095,2095,2095,3
|
|
20231220,093900,237670910,2080,2095,2095,2080,2
|
|
20231220,093800,237666735,2095,2095,2095,2075,337
|
|
20231220,093700,236966720,2075,2095,2095,2075,907
|
|
20231220,093600,235083955,2095,2095,2095,2095,221
|
|
20231220,093500,234620960,2095,2090,2095,2090,201
|
|
20231220,093400,234200865,2090,2090,2090,2090,1
|
|
20231220,093300,234198775,2080,2080,2080,2080,80
|
|
20231220,093200,234032375,2075,2080,2080,2075,1000
|
|
20231220,093100,231954685,2085,2085,2085,2085,107
|
|
20231220,093000,231731590,2085,2085,2085,2085,2000
|
|
20231220,092900,227561590,2085,2085,2085,2085,9
|
|
20231220,092800,227542825,2085,2080,2085,2080,27377
|
|
20231220,092700,170467050,2085,2090,2090,2085,4782
|
|
20231220,092600,160494190,2090,2090,2090,2090,50
|
|
20231220,092500,160389690,2090,2095,2095,2090,90
|
|
20231220,092400,160201290,2095,2095,2095,2095,171
|
|
20231220,092300,159843045,2085,2085,2085,2085,21
|
|
20231220,092200,159799260,2090,2090,2090,2090,62
|
|
20231220,092100,159669680,2090,2090,2090,2085,590
|
|
20231220,092000,158439080,2095,2095,2095,2095,0
|
|
20231220,091900,158439080,2095,2095,2095,2095,913
|
|
20231220,091800,156526345,2095,2095,2095,2090,9374
|
|
20231220,091700,136916235,2100,2100,2100,2095,829
|
|
20231220,091600,135178745,2100,2100,2100,2100,0
|
|
20231220,091500,135178745,2100,2105,2105,2100,6000
|
|
20231220,091400,122573745,2095,2095,2095,2095,596
|
|
20231220,091300,121325125,2095,2095,2095,2095,70
|
|
20231220,091200,121178475,2095,2095,2095,2095,3494
|
|
20231220,091100,113858545,2095,2095,2095,2095,3
|
|
20231220,091000,113852260,2110,2110,2110,2110,0
|
|
20231220,090900,113852260,2110,2110,2110,2110,6
|
|
20231220,090800,113839600,2115,2115,2115,2115,100
|
|
20231220,090700,113628100,2115,2115,2115,2100,84
|
|
20231220,090600,113451640,2115,2115,2125,2115,9726
|
|
20231220,090500,92854960,2115,2115,2115,2115,1
|
|
20231220,090400,92852845,2120,2120,2120,2115,7693
|
|
20231220,090300,76562140,2115,2115,2120,2115,2184
|
|
20231220,090200,71942970,2120,2105,2120,2090,3025
|
|
20231220,090100,65545690,2110,2100,2110,2090,21349
|
|
20231220,090000,20501810,2105,2135,2135,2105,9629
|