601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185800,862760370,2060,2060,2060,2060,12767
|
|
20231226,185700,862760370,2060,2060,2060,2060,0
|
|
20231226,185600,862760370,2060,2060,2060,2060,0
|
|
20231226,185500,862760370,2060,2060,2060,2060,0
|
|
20231226,185400,862760370,2060,2060,2060,2060,0
|
|
20231226,185300,862760370,2060,2060,2060,2060,0
|
|
20231226,185200,862760370,2060,2060,2060,2060,0
|
|
20231226,185100,862760370,2060,2060,2060,2060,0
|
|
20231226,185000,862760370,2060,2060,2060,2060,0
|
|
20231226,184900,862760370,2060,2060,2060,2060,0
|
|
20231226,184800,862760370,2060,2060,2060,2060,0
|
|
20231226,184700,862760370,2060,2060,2060,2060,0
|
|
20231226,184600,862760370,2060,2060,2060,2060,0
|
|
20231226,184500,862760370,2060,2060,2060,2060,0
|
|
20231226,184400,862760370,2060,2060,2060,2060,0
|
|
20231226,184300,862760370,2060,2060,2060,2060,0
|
|
20231226,184200,862760370,2060,2060,2060,2060,0
|
|
20231226,184100,862760370,2060,2060,2060,2060,0
|
|
20231226,184000,862760370,2060,2060,2060,2060,0
|
|
20231226,183900,862760370,2060,2060,2060,2060,0
|
|
20231226,183800,862760370,2060,2060,2060,2060,0
|
|
20231226,183700,862760370,2060,2060,2060,2060,0
|
|
20231226,183600,862760370,2060,2060,2060,2060,0
|
|
20231226,183500,862760370,2060,2060,2060,2060,0
|
|
20231226,183400,862760370,2060,2060,2060,2060,0
|
|
20231226,183300,862760370,2060,2060,2060,2060,0
|
|
20231226,183200,862760370,2060,2060,2060,2060,0
|
|
20231226,183100,862760370,2060,2060,2060,2060,0
|
|
20231226,183000,862760370,2060,2060,2060,2060,0
|
|
20231226,182900,862760370,2060,2060,2060,2060,0
|
|
20231226,182800,862760370,2060,2060,2060,2060,12767
|
|
20231226,182700,862760370,2060,2060,2060,2060,0
|
|
20231226,182600,862760370,2060,2060,2060,2060,0
|
|
20231226,182500,862760370,2060,2060,2060,2060,0
|
|
20231226,182400,862760370,2060,2060,2060,2060,0
|
|
20231226,182300,862760370,2060,2060,2060,2060,0
|
|
20231226,182200,862760370,2060,2060,2060,2060,0
|
|
20231226,182100,862760370,2060,2060,2060,2060,0
|
|
20231226,182000,862760370,2060,2060,2060,2060,0
|
|
20231226,181900,862760370,2060,2060,2060,2060,0
|
|
20231226,181800,862760370,2060,2060,2060,2060,0
|
|
20231226,181700,862760370,2060,2060,2060,2060,0
|
|
20231226,181600,862760370,2060,2060,2060,2060,0
|
|
20231226,181500,862760370,2060,2060,2060,2060,0
|
|
20231226,181400,862760370,2060,2060,2060,2060,0
|
|
20231226,181300,862760370,2060,2060,2060,2060,0
|
|
20231226,181200,862760370,2060,2060,2060,2060,0
|
|
20231226,181100,862760370,2060,2060,2060,2060,0
|
|
20231226,181000,862760370,2060,2060,2060,2060,0
|
|
20231226,180900,862760370,2060,2060,2060,2060,0
|
|
20231226,180800,862760370,2060,2060,2060,2060,0
|
|
20231226,180700,862760370,2060,2060,2060,2060,0
|
|
20231226,180600,862760370,2060,2060,2060,2060,0
|
|
20231226,180500,862760370,2060,2060,2060,2060,0
|
|
20231226,180400,862760370,2060,2060,2060,2060,0
|
|
20231226,180300,862760370,2060,2060,2060,2060,0
|
|
20231226,180200,862760370,2060,2060,2060,2060,0
|
|
20231226,180100,862760370,2060,2060,2060,2060,0
|
|
20231226,180000,862760370,2060,2060,2060,2060,0
|
|
20231226,175900,862760370,2060,2060,2060,2060,0
|
|
20231226,175800,862760370,2060,2060,2060,2060,12767
|
|
20231226,175700,862760370,2060,2060,2060,2060,0
|
|
20231226,175600,862760370,2060,2060,2060,2060,0
|
|
20231226,175500,862760370,2060,2060,2060,2060,0
|
|
20231226,175400,862760370,2060,2060,2060,2060,0
|
|
20231226,175300,862760370,2060,2060,2060,2060,0
|
|
20231226,175200,862760370,2060,2060,2060,2060,0
|
|
20231226,175100,862760370,2060,2060,2060,2060,0
|
|
20231226,175000,862760370,2060,2060,2060,2060,0
|
|
20231226,174900,862760370,2060,2060,2060,2060,0
|
|
20231226,174800,862760370,2060,2060,2060,2060,0
|
|
20231226,174700,862760370,2060,2060,2060,2060,0
|
|
20231226,174600,862760370,2060,2060,2060,2060,0
|
|
20231226,174500,862760370,2060,2060,2060,2060,0
|
|
20231226,174400,862760370,2060,2060,2060,2060,0
|
|
20231226,174300,862760370,2060,2060,2060,2060,0
|
|
20231226,174200,862760370,2060,2060,2060,2060,0
|
|
20231226,174100,862760370,2060,2060,2060,2060,0
|
|
20231226,174000,862760370,2060,2060,2060,2060,0
|
|
20231226,173900,862760370,2060,2060,2060,2060,0
|
|
20231226,173800,862760370,2060,2060,2060,2060,0
|
|
20231226,173700,862760370,2060,2060,2060,2060,0
|
|
20231226,173600,862760370,2060,2060,2060,2060,0
|
|
20231226,173500,862760370,2060,2060,2060,2060,0
|
|
20231226,173400,862760370,2060,2060,2060,2060,0
|
|
20231226,173300,862760370,2060,2060,2060,2060,0
|
|
20231226,173200,862760370,2060,2060,2060,2060,0
|
|
20231226,173100,862760370,2060,2060,2060,2060,0
|
|
20231226,173000,862760370,2060,2060,2060,2060,0
|
|
20231226,172900,862760370,2060,2060,2060,2060,0
|
|
20231226,172800,862760370,2060,2060,2060,2060,12767
|
|
20231226,172700,862760370,2060,2060,2060,2060,0
|
|
20231226,172600,862760370,2060,2060,2060,2060,0
|
|
20231226,172500,862760370,2060,2060,2060,2060,0
|
|
20231226,172400,862760370,2060,2060,2060,2060,0
|
|
20231226,172300,862760370,2060,2060,2060,2060,0
|
|
20231226,172200,862760370,2060,2060,2060,2060,0
|
|
20231226,172100,862760370,2060,2060,2060,2060,0
|
|
20231226,172000,862760370,2060,2060,2060,2060,0
|
|
20231226,171900,862760370,2060,2060,2060,2060,0
|
|
20231226,171800,862760370,2060,2060,2060,2060,0
|
|
20231226,171700,862760370,2060,2060,2060,2060,0
|
|
20231226,171600,862760370,2060,2060,2060,2060,0
|
|
20231226,171500,862760370,2060,2060,2060,2060,0
|
|
20231226,171400,862760370,2060,2060,2060,2060,0
|
|
20231226,171300,862760370,2060,2060,2060,2060,0
|
|
20231226,171200,862760370,2060,2060,2060,2060,0
|
|
20231226,171100,862760370,2060,2060,2060,2060,0
|
|
20231226,171000,862760370,2060,2060,2060,2060,0
|
|
20231226,170900,862760370,2060,2060,2060,2060,0
|
|
20231226,170800,862760370,2060,2060,2060,2060,0
|
|
20231226,170700,862760370,2060,2060,2060,2060,0
|
|
20231226,170600,862760370,2060,2060,2060,2060,0
|
|
20231226,170500,862760370,2060,2060,2060,2060,0
|
|
20231226,170400,862760370,2060,2060,2060,2060,0
|
|
20231226,170300,862760370,2060,2060,2060,2060,0
|
|
20231226,170200,862760370,2060,2060,2060,2060,0
|
|
20231226,170100,862760370,2060,2060,2060,2060,0
|
|
20231226,170000,862760370,2060,2060,2060,2060,0
|
|
20231226,165900,862760370,2060,2060,2060,2060,0
|
|
20231226,165800,862760370,2060,2060,2060,2060,12767
|
|
20231226,165700,862760370,2060,2060,2060,2060,0
|
|
20231226,165600,862760370,2060,2060,2060,2060,0
|
|
20231226,165500,862760370,2060,2060,2060,2060,0
|
|
20231226,165400,862760370,2060,2060,2060,2060,0
|
|
20231226,165300,862760370,2060,2060,2060,2060,0
|
|
20231226,165200,862760370,2060,2060,2060,2060,0
|
|
20231226,165100,862760370,2060,2060,2060,2060,0
|
|
20231226,165000,862760370,2060,2060,2060,2060,0
|
|
20231226,164900,862760370,2060,2060,2060,2060,0
|
|
20231226,164800,862760370,2060,2060,2060,2060,0
|
|
20231226,164700,862760370,2060,2060,2060,2060,0
|
|
20231226,164600,862760370,2060,2060,2060,2060,0
|
|
20231226,164500,862760370,2060,2060,2060,2060,0
|
|
20231226,164400,862760370,2060,2060,2060,2060,0
|
|
20231226,164300,862760370,2060,2060,2060,2060,0
|
|
20231226,164200,862760370,2060,2060,2060,2060,0
|
|
20231226,164100,862760370,2060,2060,2060,2060,0
|
|
20231226,164000,862760370,2060,2060,2060,2060,0
|
|
20231226,163900,862760370,2060,2060,2060,2060,0
|
|
20231226,163800,862760370,2060,2060,2060,2060,0
|
|
20231226,163700,862760370,2060,2060,2060,2060,0
|
|
20231226,163600,862760370,2060,2060,2060,2060,0
|
|
20231226,163500,862760370,2060,2060,2060,2060,0
|
|
20231226,163400,862760370,2060,2060,2060,2060,0
|
|
20231226,163300,862760370,2060,2060,2060,2060,0
|
|
20231226,163200,862760370,2060,2060,2060,2060,0
|
|
20231226,163100,862760370,2060,2060,2060,2060,0
|
|
20231226,163000,862760370,2060,2060,2060,2060,0
|
|
20231226,162900,862760370,2060,2060,2060,2060,0
|
|
20231226,162800,862760370,2060,2060,2060,2060,12767
|
|
20231226,162700,862760370,2060,2060,2060,2060,0
|
|
20231226,162600,862760370,2060,2060,2060,2060,0
|
|
20231226,162500,862760370,2060,2060,2060,2060,0
|
|
20231226,162400,862760370,2060,2060,2060,2060,0
|
|
20231226,162300,862760370,2060,2060,2060,2060,0
|
|
20231226,162200,862760370,2060,2060,2060,2060,0
|
|
20231226,162100,862760370,2060,2060,2060,2060,0
|
|
20231226,162000,862760370,2060,2060,2060,2060,0
|
|
20231226,161900,862760370,2060,2060,2060,2060,0
|
|
20231226,161800,862760370,2060,2060,2060,2060,0
|
|
20231226,161700,862760370,2060,2060,2060,2060,0
|
|
20231226,161600,862760370,2060,2060,2060,2060,0
|
|
20231226,161500,862760370,2060,2060,2060,2060,0
|
|
20231226,161400,862760370,2060,2060,2060,2060,0
|
|
20231226,161300,862760370,2060,2060,2060,2060,0
|
|
20231226,161200,862760370,2060,2060,2060,2060,0
|
|
20231226,161100,862760370,2060,2060,2060,2060,0
|
|
20231226,161000,862760370,2060,2060,2060,2060,0
|
|
20231226,160900,862760370,2060,2060,2060,2060,0
|
|
20231226,160800,862760370,2060,2060,2060,2060,0
|
|
20231226,160700,862760370,2060,2060,2060,2060,0
|
|
20231226,160600,862760370,2060,2060,2060,2060,0
|
|
20231226,160500,862760370,2060,2060,2060,2060,0
|
|
20231226,160400,862760370,2060,2060,2060,2060,0
|
|
20231226,160300,862760370,2060,2060,2060,2060,0
|
|
20231226,160200,862760370,2060,2060,2060,2060,0
|
|
20231226,160100,862760370,2060,2060,2060,2060,0
|
|
20231226,160000,862760370,2060,2060,2060,2060,0
|
|
20231226,155900,862760370,2060,2060,2060,2060,0
|
|
20231226,155800,862760370,2060,2060,2060,2060,12767
|
|
20231226,155700,862760370,2060,2060,2060,2060,0
|
|
20231226,155600,862760370,2060,2060,2060,2060,0
|
|
20231226,155500,862760370,2060,2060,2060,2060,0
|
|
20231226,155400,862760370,2060,2060,2060,2060,0
|
|
20231226,155300,862760370,2060,2060,2060,2060,0
|
|
20231226,155200,862760370,2060,2060,2060,2060,0
|
|
20231226,155100,862760370,2060,2060,2060,2060,0
|
|
20231226,155000,862760370,2060,2060,2060,2060,0
|
|
20231226,154900,862760370,2060,2060,2060,2060,0
|
|
20231226,154800,862760370,2060,2060,2060,2060,0
|
|
20231226,154700,862760370,2060,2060,2060,2060,0
|
|
20231226,154600,862760370,2060,2060,2060,2060,0
|
|
20231226,154500,862760370,2060,2060,2060,2060,0
|
|
20231226,154400,862760370,2060,2060,2060,2060,0
|
|
20231226,154300,862760370,2060,2060,2060,2060,0
|
|
20231226,154200,862760370,2060,2060,2060,2060,0
|
|
20231226,154100,862760370,2060,2060,2060,2060,0
|
|
20231226,154000,862760370,2060,2060,2060,2060,0
|
|
20231226,153900,862760370,2060,2060,2060,2060,0
|
|
20231226,153800,862760370,2060,2060,2060,2060,0
|
|
20231226,153700,862760370,2060,2060,2060,2060,0
|
|
20231226,153600,862760370,2060,2060,2060,2060,0
|
|
20231226,153500,862760370,2060,2060,2060,2060,0
|
|
20231226,153400,862760370,2060,2060,2060,2060,0
|
|
20231226,153300,862760370,2060,2060,2060,2060,0
|
|
20231226,153200,862760370,2060,2060,2060,2060,0
|
|
20231226,153100,862760370,2060,2060,2060,2060,0
|
|
20231226,153000,862760370,2060,2060,2060,2060,12767
|
|
20231226,152900,836460350,2045,2045,2045,2045,0
|
|
20231226,152800,836460350,2045,2045,2045,2045,0
|
|
20231226,152700,836460350,2045,2045,2045,2045,0
|
|
20231226,152600,836460350,2045,2045,2045,2045,0
|
|
20231226,152500,836460350,2045,2045,2045,2045,0
|
|
20231226,152400,836460350,2045,2045,2045,2045,0
|
|
20231226,152300,836460350,2045,2045,2045,2045,0
|
|
20231226,152200,836460350,2045,2045,2045,2045,0
|
|
20231226,152100,836460350,2045,2045,2045,2045,0
|
|
20231226,152000,836460350,2045,2045,2045,2045,0
|
|
20231226,151900,836460350,2045,2045,2045,2045,0
|
|
20231226,151800,836460350,2045,2055,2055,2045,4502
|
|
20231226,151700,827253745,2045,2045,2045,2045,294
|
|
20231226,151600,826652515,2065,2060,2065,2060,1561
|
|
20231226,151500,823431855,2060,2060,2060,2060,0
|
|
20231226,151400,823431855,2060,2050,2060,2050,3107
|
|
20231226,151300,817049560,2050,2040,2050,2040,5000
|
|
20231226,151200,806814510,2035,2035,2035,2035,1357
|
|
20231226,151100,804053015,2030,2030,2030,2030,116
|
|
20231226,151000,803817535,2030,2030,2030,2030,2275
|
|
20231226,150900,799199285,2030,2030,2030,2030,4917
|
|
20231226,150800,789217775,2030,2040,2040,2030,148
|
|
20231226,150700,788915865,2040,2040,2040,2040,4
|
|
20231226,150600,788907705,2030,2030,2030,2030,140
|
|
20231226,150500,788623505,2030,2035,2035,2030,1826
|
|
20231226,150400,784916635,2035,2035,2035,2035,0
|
|
20231226,150300,784916635,2035,2035,2035,2035,0
|
|
20231226,150200,784916635,2035,2035,2035,2035,160
|
|
20231226,150100,784591035,2035,2035,2035,2035,50
|
|
20231226,150000,784489285,2035,2035,2035,2035,835
|
|
20231226,145900,782790060,2040,2040,2040,2040,0
|
|
20231226,145800,782790060,2040,2035,2040,2035,152
|
|
20231226,145700,782480240,2040,2040,2040,2040,200
|
|
20231226,145600,782072240,2040,2040,2040,2040,1
|
|
20231226,145500,782070200,2045,2045,2045,2045,390
|
|
20231226,145400,781272650,2045,2040,2045,2040,440
|
|
20231226,145300,780372860,2035,2045,2045,2035,148
|
|
20231226,145200,780070220,2045,2045,2045,2045,0
|
|
20231226,145100,780070220,2045,2045,2045,2045,1
|
|
20231226,145000,780068175,2045,2045,2045,2045,2
|
|
20231226,144900,780064085,2045,2045,2045,2045,0
|
|
20231226,144800,780064085,2045,2045,2045,2045,0
|
|
20231226,144700,780064085,2045,2045,2045,2045,10677
|
|
20231226,144600,758229620,2045,2045,2045,2045,22
|
|
20231226,144500,758184630,2035,2040,2040,2035,219
|
|
20231226,144400,757737880,2040,2040,2040,2040,500
|
|
20231226,144300,756717880,2040,2035,2040,2035,7189
|
|
20231226,144200,742088210,2035,2035,2035,2035,10
|
|
20231226,144100,742067860,2030,2030,2030,2030,117
|
|
20231226,144000,741830350,2035,2035,2035,2035,0
|
|
20231226,143900,741830350,2035,2035,2035,2035,0
|
|
20231226,143800,741830350,2035,2035,2035,2035,31
|
|
20231226,143700,741767265,2035,2035,2035,2035,11
|
|
20231226,143600,741744880,2030,2030,2030,2030,400
|
|
20231226,143500,740932880,2035,2030,2035,2030,11
|
|
20231226,143400,740910500,2035,2035,2035,2035,0
|
|
20231226,143300,740910500,2035,2035,2035,2035,0
|
|
20231226,143200,740910500,2035,2035,2035,2035,0
|
|
20231226,143100,740910500,2035,2035,2035,2035,0
|
|
20231226,143000,740910500,2035,2035,2035,2035,79
|
|
20231226,142900,740749735,2035,2035,2035,2035,0
|
|
20231226,142800,740749735,2035,2035,2035,2035,11
|
|
20231226,142700,740727350,2025,2025,2025,2025,8
|
|
20231226,142600,740711150,2040,2035,2040,2035,22
|
|
20231226,142500,740666325,2025,2025,2025,2025,0
|
|
20231226,142400,740666325,2025,2025,2025,2025,123
|
|
20231226,142300,740417250,2025,2025,2025,2025,6
|
|
20231226,142200,740405100,2025,2035,2035,2025,7140
|
|
20231226,142100,725930510,2045,2045,2045,2045,0
|
|
20231226,142000,725930510,2045,2040,2045,2040,111
|
|
20231226,141900,725704015,2040,2035,2045,2025,9797
|
|
20231226,141800,705794680,2035,2040,2040,2035,319
|
|
20231226,141700,705145085,2040,2040,2040,2040,0
|
|
20231226,141600,705145085,2040,2040,2040,2040,0
|
|
20231226,141500,705145085,2040,2040,2040,2040,0
|
|
20231226,141400,705145085,2040,2040,2040,2040,10
|
|
20231226,141300,705124685,2040,2040,2040,2040,0
|
|
20231226,141200,705124685,2040,2040,2040,2040,500
|
|
20231226,141100,704104685,2035,2035,2035,2035,500
|
|
20231226,141000,703087185,2040,2040,2040,2040,0
|
|
20231226,140900,703087185,2040,2040,2040,2040,10
|
|
20231226,140800,703066785,2035,2035,2035,2035,500
|
|
20231226,140700,702049285,2040,2040,2040,2040,0
|
|
20231226,140600,702049285,2040,2040,2040,2040,100
|
|
20231226,140500,701845285,2040,2040,2040,2040,11
|
|
20231226,140400,701822845,2035,2040,2040,2035,706
|
|
20231226,140300,700383635,2035,2030,2040,2030,322
|
|
20231226,140200,699727010,2035,2040,2040,2035,10616
|
|
20231226,140100,678073400,2035,2030,2040,2030,838
|
|
20231226,140000,676368020,2040,2030,2040,2030,2208
|
|
20231226,135900,671876570,2030,2030,2030,2030,5
|
|
20231226,135800,671866420,2025,2025,2025,2025,1
|
|
20231226,135700,671864395,2030,2030,2030,2030,625
|
|
20231226,135600,670595645,2035,2030,2035,2030,210
|
|
20231226,135500,670169295,2030,2030,2030,2030,1
|
|
20231226,135400,670167265,2040,2035,2040,2035,1013
|
|
20231226,135300,668105745,2035,2035,2035,2035,318
|
|
20231226,135200,667458615,2035,2035,2035,2035,109
|
|
20231226,135100,667236800,2035,2030,2040,2030,300
|
|
20231226,135000,666626300,2040,2040,2040,2040,10
|
|
20231226,134900,666605900,2040,2030,2040,2030,121
|
|
20231226,134800,666360160,2040,2035,2040,2035,81
|
|
20231226,134700,666195320,2040,2035,2040,2035,300
|
|
20231226,134600,665584810,2040,2040,2040,2040,0
|
|
20231226,134500,665584810,2040,2040,2040,2040,0
|
|
20231226,134400,665584810,2040,2040,2040,2040,100
|
|
20231226,134300,665380810,2040,2030,2040,2030,12
|
|
20231226,134200,665356340,2030,2030,2030,2030,445
|
|
20231226,134100,664452990,2030,2030,2030,2030,556
|
|
20231226,134000,663324310,2030,2030,2030,2030,0
|
|
20231226,133900,663324310,2030,2030,2030,2030,0
|
|
20231226,133800,663324310,2030,2030,2040,2030,611
|
|
20231226,133700,662083870,2030,2040,2040,2030,2
|
|
20231226,133600,662079800,2040,2040,2040,2040,260
|
|
20231226,133500,661549400,2040,2040,2040,2040,211
|
|
20231226,133400,661118960,2035,2040,2040,2035,511
|
|
20231226,133300,660079020,2035,2035,2040,2035,1057
|
|
20231226,133200,657927970,2035,2035,2035,2030,1620
|
|
20231226,133100,654638770,2030,2030,2035,2030,1958
|
|
20231226,133000,650663910,2030,2030,2030,2030,698
|
|
20231226,132900,649246970,2030,2030,2030,2025,15851
|
|
20231226,132800,617069540,2030,2030,2030,2030,100
|
|
20231226,132700,616866540,2030,2040,2040,2025,16674
|
|
20231226,132600,583022305,2040,2040,2040,2040,0
|
|
20231226,132500,583022305,2040,2040,2040,2040,100
|
|
20231226,132400,582818305,2040,2040,2040,2040,0
|
|
20231226,132300,582818305,2040,2040,2040,2040,0
|
|
20231226,132200,582818305,2040,2040,2040,2040,10
|
|
20231226,132100,582797905,2040,2040,2040,2040,210
|
|
20231226,132000,582369505,2040,2040,2040,2040,101
|
|
20231226,131900,582163465,2035,2035,2035,2035,0
|
|
20231226,131800,582163465,2035,2035,2035,2035,0
|
|
20231226,131700,582163465,2035,2035,2035,2035,2000
|
|
20231226,131600,578093465,2040,2040,2040,2040,0
|
|
20231226,131500,578093465,2040,2040,2040,2040,20
|
|
20231226,131400,578052665,2040,2040,2040,2040,0
|
|
20231226,131300,578052665,2040,2040,2040,2040,20
|
|
20231226,131200,578011865,2040,2040,2040,2040,0
|
|
20231226,131100,578011865,2040,2040,2040,2040,3
|
|
20231226,131000,578005745,2040,2040,2040,2040,20
|
|
20231226,130900,577964945,2040,2040,2040,2040,0
|
|
20231226,130800,577964945,2040,2040,2040,2040,1
|
|
20231226,130700,577962905,2040,2040,2040,2040,0
|
|
20231226,130600,577962905,2040,2040,2040,2040,17
|
|
20231226,130500,577928225,2040,2040,2040,2040,1
|
|
20231226,130400,577926185,2040,2035,2040,2035,9329
|
|
20231226,130300,558921670,2035,2035,2035,2035,2000
|
|
20231226,130200,554851670,2040,2040,2040,2040,0
|
|
20231226,130100,554851670,2040,2040,2040,2040,1
|
|
20231226,130000,554849630,2035,2035,2035,2035,0
|
|
20231226,125900,554849630,2035,2045,2045,2035,487
|
|
20231226,125800,553858475,2035,2035,2035,2035,1854
|
|
20231226,125700,550085585,2040,2040,2040,2040,4217
|
|
20231226,125600,541482905,2040,2040,2040,2040,0
|
|
20231226,125500,541482905,2040,2040,2040,2040,0
|
|
20231226,125400,541482905,2040,2040,2040,2040,51
|
|
20231226,125300,541378865,2045,2040,2045,2040,33
|
|
20231226,125200,541311540,2040,2045,2045,2040,165
|
|
20231226,125100,540974755,2055,2055,2055,2055,1
|
|
20231226,125000,540972700,2045,2045,2045,2045,463
|
|
20231226,124900,540025865,2045,2045,2045,2045,0
|
|
20231226,124800,540025865,2045,2045,2045,2045,7
|
|
20231226,124700,540011550,2045,2045,2045,2045,500
|
|
20231226,124600,538989050,2045,2045,2045,2045,14
|
|
20231226,124500,538960420,2045,2045,2045,2045,39
|
|
20231226,124400,538880665,2045,2045,2045,2045,4
|
|
20231226,124300,538872485,2045,2045,2045,2045,815
|
|
20231226,124200,537205810,2045,2040,2045,2040,15457
|
|
20231226,124100,505616740,2040,2040,2040,2040,35
|
|
20231226,124000,505545340,2040,2045,2045,2040,5875
|
|
20231226,123900,493560315,2055,2055,2055,2055,1130
|
|
20231226,123800,491238165,2040,2045,2045,2040,270
|
|
20231226,123700,490686620,2050,2050,2050,2050,0
|
|
20231226,123600,490686620,2050,2050,2050,2050,0
|
|
20231226,123500,490686620,2050,2055,2055,2050,5
|
|
20231226,123400,490676360,2055,2050,2055,2050,1390
|
|
20231226,123300,487821860,2055,2055,2055,2055,0
|
|
20231226,123200,487821860,2055,2055,2055,2055,0
|
|
20231226,123100,487821860,2055,2055,2055,2055,0
|
|
20231226,123000,487821860,2055,2055,2055,2055,5
|
|
20231226,122900,487811585,2055,2055,2055,2055,0
|
|
20231226,122800,487811585,2055,2055,2055,2055,0
|
|
20231226,122700,487811585,2055,2055,2055,2055,0
|
|
20231226,122600,487811585,2055,2055,2055,2055,0
|
|
20231226,122500,487811585,2055,2055,2055,2055,150
|
|
20231226,122400,487503335,2055,2055,2055,2055,0
|
|
20231226,122300,487503335,2055,2055,2055,2055,0
|
|
20231226,122200,487503335,2055,2055,2055,2055,0
|
|
20231226,122100,487503335,2055,2040,2055,2040,110
|
|
20231226,122000,487278785,2055,2055,2055,2055,0
|
|
20231226,121900,487278785,2055,2055,2055,2055,1
|
|
20231226,121800,487276730,2055,2055,2055,2055,0
|
|
20231226,121700,487276730,2055,2040,2055,2040,111
|
|
20231226,121600,487050125,2040,2040,2040,2040,12736
|
|
20231226,121500,461068685,2045,2055,2055,2045,60
|
|
20231226,121400,460945885,2040,2040,2040,2040,12
|
|
20231226,121300,460921405,2050,2050,2050,2050,0
|
|
20231226,121200,460921405,2050,2050,2050,2050,50
|
|
20231226,121100,460818905,2055,2055,2055,2055,11
|
|
20231226,121000,460796300,2050,2050,2050,2050,20
|
|
20231226,120900,460755300,2040,2045,2045,2040,1369
|
|
20231226,120800,457955705,2045,2050,2050,2045,634
|
|
20231226,120700,456659170,2050,2050,2050,2050,0
|
|
20231226,120600,456659170,2050,2050,2050,2050,0
|
|
20231226,120500,456659170,2050,2050,2050,2050,300
|
|
20231226,120400,456044170,2055,2055,2055,2055,0
|
|
20231226,120300,456044170,2055,2055,2055,2055,3030
|
|
20231226,120200,449817520,2055,2055,2055,2055,20
|
|
20231226,120100,449776420,2055,2050,2055,2050,1011
|
|
20231226,120000,447703815,2040,2040,2040,2040,20
|
|
20231226,115900,447663015,2040,2040,2040,2040,0
|
|
20231226,115800,447663015,2040,2040,2040,2040,410
|
|
20231226,115700,446826615,2040,2040,2040,2040,10
|
|
20231226,115600,446806215,2040,2040,2040,2040,60
|
|
20231226,115500,446683815,2040,2040,2040,2040,20
|
|
20231226,115400,446643015,2040,2040,2040,2040,101
|
|
20231226,115300,446436975,2040,2040,2040,2040,1333
|
|
20231226,115200,443717655,2055,2055,2055,2055,1000
|
|
20231226,115100,441662655,2040,2040,2040,2040,1417
|
|
20231226,115000,438771975,2040,2045,2045,2040,1821
|
|
20231226,114900,435048205,2050,2050,2050,2050,1
|
|
20231226,114800,435046155,2050,2050,2050,2050,0
|
|
20231226,114700,435046155,2050,2050,2050,2050,0
|
|
20231226,114600,435046155,2050,2050,2050,2050,43
|
|
20231226,114500,434958005,2055,2055,2055,2055,1
|
|
20231226,114400,434955950,2055,2055,2055,2055,0
|
|
20231226,114300,434955950,2055,2055,2055,2055,1
|
|
20231226,114200,434953895,2055,2055,2055,2055,0
|
|
20231226,114100,434953895,2055,2050,2055,2045,489
|
|
20231226,114000,433953815,2050,2050,2050,2050,1
|
|
20231226,113900,433951765,2055,2055,2055,2055,0
|
|
20231226,113800,433951765,2055,2055,2055,2055,0
|
|
20231226,113700,433951765,2055,2055,2055,2055,0
|
|
20231226,113600,433951765,2055,2055,2055,2055,0
|
|
20231226,113500,433951765,2055,2055,2055,2055,0
|
|
20231226,113400,433951765,2055,2055,2055,2055,0
|
|
20231226,113300,433951765,2055,2055,2055,2055,0
|
|
20231226,113200,433951765,2055,2055,2055,2055,1
|
|
20231226,113100,433949710,2050,2055,2055,2050,96
|
|
20231226,113000,433752790,2055,2050,2055,2050,1111
|
|
20231226,112900,431475235,2050,2050,2050,2050,11
|
|
20231226,112800,431452685,2050,2040,2050,2040,645
|
|
20231226,112700,430136875,2040,2040,2040,2040,0
|
|
20231226,112600,430136875,2040,2040,2040,2040,500
|
|
20231226,112500,429116875,2040,2040,2040,2040,0
|
|
20231226,112400,429116875,2040,2040,2040,2040,1605
|
|
20231226,112300,425842675,2040,2045,2045,2040,2002
|
|
20231226,112200,421756825,2040,2050,2050,2040,2000
|
|
20231226,112100,417662170,2060,2060,2060,2060,0
|
|
20231226,112000,417662170,2060,2060,2060,2060,1
|
|
20231226,111900,417660110,2040,2070,2070,2040,13040
|
|
20231226,111800,390970330,2070,2070,2070,2070,2
|
|
20231226,111700,390966190,2070,2060,2070,2060,13
|
|
20231226,111600,390939400,2060,2060,2060,2060,101
|
|
20231226,111500,390731340,2060,2060,2060,2060,249
|
|
20231226,111400,390218400,2070,2070,2070,2070,0
|
|
20231226,111300,390218400,2070,2060,2070,2060,1002
|
|
20231226,111200,388146260,2070,2070,2070,2070,0
|
|
20231226,111100,388146260,2070,2070,2070,2055,649
|
|
20231226,111000,386808340,2070,2070,2070,2070,83
|
|
20231226,110900,386636530,2070,2070,2070,2070,0
|
|
20231226,110800,386636530,2070,2070,2070,2070,0
|
|
20231226,110700,386636530,2070,2070,2070,2070,0
|
|
20231226,110600,386636530,2070,2070,2070,2070,2020
|
|
20231226,110500,382455130,2070,2060,2070,2060,1532
|
|
20231226,110400,379299190,2060,2060,2060,2060,119
|
|
20231226,110300,379054050,2060,2060,2060,2060,0
|
|
20231226,110200,379054050,2060,2055,2060,2050,2141
|
|
20231226,110100,374664355,2060,2060,2060,2060,4100
|
|
20231226,110000,366218355,2060,2060,2060,2060,1
|
|
20231226,105900,366216295,2060,2060,2060,2060,0
|
|
20231226,105800,366216295,2060,2060,2060,2060,0
|
|
20231226,105700,366216295,2060,2060,2060,2060,0
|
|
20231226,105600,366216295,2060,2060,2060,2060,349
|
|
20231226,105500,365497355,2060,2060,2060,2060,50
|
|
20231226,105400,365394355,2060,2060,2060,2060,0
|
|
20231226,105300,365394355,2060,2060,2060,2060,0
|
|
20231226,105200,365394355,2060,2055,2060,2055,660
|
|
20231226,105100,364034830,2055,2055,2055,2055,6
|
|
20231226,105000,364022500,2055,2055,2055,2055,33
|
|
20231226,104900,363954685,2050,2050,2050,2050,0
|
|
20231226,104800,363954685,2050,2050,2050,2050,0
|
|
20231226,104700,363954685,2050,2050,2050,2050,0
|
|
20231226,104600,363954685,2050,2050,2050,2050,0
|
|
20231226,104500,363954685,2050,2050,2050,2050,0
|
|
20231226,104400,363954685,2050,2050,2060,2045,765
|
|
20231226,104300,362388575,2045,2045,2045,2045,463
|
|
20231226,104200,361441740,2045,2045,2045,2045,0
|
|
20231226,104100,361441740,2045,2045,2045,2045,2000
|
|
20231226,104000,357351740,2050,2050,2060,2050,12
|
|
20231226,103900,357327130,2050,2050,2050,2050,1664
|
|
20231226,103800,353915930,2050,2050,2050,2050,200
|
|
20231226,103700,353505930,2050,2050,2050,2050,250
|
|
20231226,103600,352993430,2050,2050,2050,2050,2171
|
|
20231226,103500,348542880,2055,2055,2055,2055,5
|
|
20231226,103400,348532605,2050,2050,2050,2050,0
|
|
20231226,103300,348532605,2050,2050,2050,2050,0
|
|
20231226,103200,348532605,2050,2050,2050,2050,0
|
|
20231226,103100,348532605,2050,2050,2050,2050,301
|
|
20231226,103000,347915555,2050,2060,2060,2050,507
|
|
20231226,102900,346875330,2055,2055,2055,2055,0
|
|
20231226,102800,346875330,2055,2060,2060,2055,360
|
|
20231226,102700,346135525,2060,2060,2060,2060,0
|
|
20231226,102600,346135525,2060,2060,2060,2060,0
|
|
20231226,102500,346135525,2060,2060,2060,2060,11
|
|
20231226,102400,346112865,2060,2060,2060,2060,140
|
|
20231226,102300,345824465,2060,2060,2060,2060,0
|
|
20231226,102200,345824465,2060,2060,2060,2060,30
|
|
20231226,102100,345762665,2060,2060,2060,2060,2
|
|
20231226,102000,345758545,2050,2060,2060,2050,184
|
|
20231226,101900,345379645,2060,2060,2060,2060,100
|
|
20231226,101800,345173645,2060,2050,2060,2050,2629
|
|
20231226,101700,339784185,2050,2050,2050,2050,0
|
|
20231226,101600,339784185,2050,2050,2050,2050,8
|
|
20231226,101500,339767785,2050,2050,2050,2050,30
|
|
20231226,101400,339706285,2050,2050,2050,2050,3
|
|
20231226,101300,339700135,2045,2045,2045,2045,0
|
|
20231226,101200,339700135,2045,2045,2045,2045,301
|
|
20231226,101100,339084590,2045,2050,2050,2045,10
|
|
20231226,101000,339064135,2050,2050,2050,2050,3
|
|
20231226,100900,339057985,2045,2040,2045,2040,697
|
|
20231226,100800,337633525,2040,2045,2045,2040,3788
|
|
20231226,100700,329897680,2050,2050,2050,2050,3826
|
|
20231226,100600,322054380,2055,2055,2055,2055,1277
|
|
20231226,100500,319430145,2055,2055,2055,2055,0
|
|
20231226,100400,319430145,2055,2055,2055,2055,0
|
|
20231226,100300,319430145,2055,2055,2055,2055,1046
|
|
20231226,100200,317280615,2055,2055,2055,2055,300
|
|
20231226,100100,316664115,2055,2070,2070,2055,1416
|
|
20231226,100000,313739160,2070,2065,2070,2065,2
|
|
20231226,095900,313735025,2065,2065,2065,2065,292
|
|
20231226,095800,313132045,2065,2055,2065,2055,303
|
|
20231226,095700,312508280,2060,2065,2065,2060,4731
|
|
20231226,095600,302762370,2070,2070,2070,2070,4
|
|
20231226,095500,302754090,2065,2070,2070,2060,355
|
|
20231226,095400,302021715,2070,2065,2070,2065,966
|
|
20231226,095300,300026870,2065,2065,2065,2065,60
|
|
20231226,095200,299902970,2065,2065,2065,2065,0
|
|
20231226,095100,299902970,2065,2070,2070,2065,3371
|
|
20231226,095000,292940700,2070,2075,2075,2070,86
|
|
20231226,094900,292762430,2075,2075,2075,2075,1
|
|
20231226,094800,292760355,2070,2070,2070,2070,0
|
|
20231226,094700,292760355,2070,2070,2070,2070,10
|
|
20231226,094600,292739655,2075,2075,2075,2075,100
|
|
20231226,094500,292532155,2080,2080,2080,2080,0
|
|
20231226,094400,292532155,2080,2075,2080,2075,72
|
|
20231226,094300,292382750,2080,2080,2080,2075,73
|
|
20231226,094200,292231160,2080,2075,2080,2070,134
|
|
20231226,094100,291953195,2075,2075,2075,2075,11
|
|
20231226,094000,291930370,2060,2060,2075,2060,84
|
|
20231226,093900,291757315,2080,2080,2080,2080,182
|
|
20231226,093800,291378755,2080,2080,2080,2080,14
|
|
20231226,093700,291349635,2080,2070,2080,2065,10011
|
|
20231226,093600,270662170,2080,2080,2080,2070,274
|
|
20231226,093500,270094760,2080,2075,2080,2075,638
|
|
20231226,093400,268770880,2075,2075,2080,2075,25
|
|
20231226,093300,268718900,2080,2075,2080,2075,620
|
|
20231226,093200,267432395,2080,2075,2080,2070,38
|
|
20231226,093100,267353610,2075,2070,2075,2070,16
|
|
20231226,093000,267320480,2070,2070,2070,2070,1
|
|
20231226,092900,267318410,2070,2055,2070,2055,1269
|
|
20231226,092800,264703835,2050,2060,2060,2050,20013
|
|
20231226,092700,223567265,2065,2080,2080,2065,8907
|
|
20231226,092600,205154505,2090,2090,2090,2090,1
|
|
20231226,092500,205152415,2080,2075,2080,2075,3670
|
|
20231226,092400,197536315,2075,2075,2075,2075,91
|
|
20231226,092300,197347490,2080,2080,2080,2080,309
|
|
20231226,092200,196704770,2080,2080,2080,2080,3002
|
|
20231226,092100,190460610,2080,2080,2080,2080,5460
|
|
20231226,092000,179103810,2080,2100,2100,2080,4630
|
|
20231226,091900,169468585,2100,2100,2100,2100,0
|
|
20231226,091800,169468585,2100,2100,2100,2100,887
|
|
20231226,091700,167605885,2100,2085,2100,2080,2481
|
|
20231226,091600,162432930,2085,2090,2090,2085,2349
|
|
20231226,091500,157535025,2095,2095,2095,2095,558
|
|
20231226,091400,156366015,2095,2095,2095,2095,231
|
|
20231226,091300,155882070,2095,2095,2095,2095,2372
|
|
20231226,091200,150912730,2115,2105,2115,2105,894
|
|
20231226,091100,149030760,2105,2090,2105,2085,5884
|
|
20231226,091000,136724935,2090,2090,2090,2090,1111
|
|
20231226,090900,134402945,2090,2115,2115,2090,5885
|
|
20231226,090800,122047015,2115,2110,2115,2100,3723
|
|
20231226,090700,114204015,2110,2110,2110,2110,0
|
|
20231226,090600,114204015,2110,2110,2120,2110,19165
|
|
20231226,090500,73763485,2110,2110,2110,2110,2190
|
|
20231226,090400,69142585,2120,2120,2120,2120,3217
|
|
20231226,090300,62322545,2120,2105,2120,2100,1606
|
|
20231226,090200,58937985,2110,2120,2120,2105,1972
|
|
20231226,090100,54774470,2140,2140,2140,2140,2819
|
|
20231226,090000,48741810,2140,2115,2140,2115,22803
|