594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,185000,1416704165,2110,2110,2110,2110,0
|
|
20231219,184900,1416704165,2110,2110,2110,2110,0
|
|
20231219,184800,1416704165,2110,2110,2110,2110,0
|
|
20231219,184700,1416704165,2110,2110,2110,2110,0
|
|
20231219,184600,1416704165,2110,2110,2110,2110,0
|
|
20231219,184500,1416704165,2110,2110,2110,2110,0
|
|
20231219,184400,1416704165,2110,2110,2110,2110,0
|
|
20231219,184300,1416704165,2110,2110,2110,2110,0
|
|
20231219,184200,1416704165,2110,2110,2110,2110,0
|
|
20231219,184100,1416704165,2110,2110,2110,2110,0
|
|
20231219,184000,1416704165,2110,2110,2110,2110,0
|
|
20231219,183900,1416704165,2110,2110,2110,2110,0
|
|
20231219,183800,1416704165,2110,2110,2110,2110,0
|
|
20231219,183700,1416704165,2110,2110,2110,2110,0
|
|
20231219,183600,1416704165,2110,2110,2110,2110,0
|
|
20231219,183500,1416704165,2110,2110,2110,2110,0
|
|
20231219,183400,1416704165,2110,2110,2110,2110,0
|
|
20231219,183300,1416704165,2110,2110,2110,2110,0
|
|
20231219,183200,1416704165,2110,2110,2110,2110,0
|
|
20231219,183100,1416704165,2110,2110,2110,2110,0
|
|
20231219,183000,1416704165,2110,2110,2110,2110,0
|
|
20231219,182900,1416704165,2110,2110,2110,2110,0
|
|
20231219,182800,1416704165,2110,2110,2110,2110,0
|
|
20231219,182700,1416704165,2110,2110,2110,2110,0
|
|
20231219,182600,1416704165,2110,2110,2110,2110,0
|
|
20231219,182500,1416704165,2110,2110,2110,2110,0
|
|
20231219,182400,1416704165,2110,2110,2110,2110,0
|
|
20231219,182300,1416704165,2110,2110,2110,2110,0
|
|
20231219,182200,1416704165,2110,2110,2110,2110,0
|
|
20231219,182100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,182000,1416704165,2110,2110,2110,2110,0
|
|
20231219,181900,1416704165,2110,2110,2110,2110,0
|
|
20231219,181800,1416704165,2110,2110,2110,2110,0
|
|
20231219,181700,1416704165,2110,2110,2110,2110,0
|
|
20231219,181600,1416704165,2110,2110,2110,2110,0
|
|
20231219,181500,1416704165,2110,2110,2110,2110,0
|
|
20231219,181400,1416704165,2110,2110,2110,2110,0
|
|
20231219,181300,1416704165,2110,2110,2110,2110,0
|
|
20231219,181200,1416704165,2110,2110,2110,2110,0
|
|
20231219,181100,1416704165,2110,2110,2110,2110,0
|
|
20231219,181000,1416704165,2110,2110,2110,2110,0
|
|
20231219,180900,1416704165,2110,2110,2110,2110,0
|
|
20231219,180800,1416704165,2110,2110,2110,2110,0
|
|
20231219,180700,1416704165,2110,2110,2110,2110,0
|
|
20231219,180600,1416704165,2110,2110,2110,2110,0
|
|
20231219,180500,1416704165,2110,2110,2110,2110,0
|
|
20231219,180400,1416704165,2110,2110,2110,2110,0
|
|
20231219,180300,1416704165,2110,2110,2110,2110,0
|
|
20231219,180200,1416704165,2110,2110,2110,2110,0
|
|
20231219,180100,1416704165,2110,2110,2110,2110,0
|
|
20231219,180000,1416704165,2110,2110,2110,2110,0
|
|
20231219,175900,1416704165,2110,2110,2110,2110,0
|
|
20231219,175800,1416704165,2110,2110,2110,2110,0
|
|
20231219,175700,1416704165,2110,2110,2110,2110,0
|
|
20231219,175600,1416704165,2110,2110,2110,2110,0
|
|
20231219,175500,1416704165,2110,2110,2110,2110,0
|
|
20231219,175400,1416704165,2110,2110,2110,2110,0
|
|
20231219,175300,1416704165,2110,2110,2110,2110,0
|
|
20231219,175200,1416704165,2110,2110,2110,2110,0
|
|
20231219,175100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,175000,1416704165,2110,2110,2110,2110,0
|
|
20231219,174900,1416704165,2110,2110,2110,2110,0
|
|
20231219,174800,1416704165,2110,2110,2110,2110,0
|
|
20231219,174700,1416704165,2110,2110,2110,2110,0
|
|
20231219,174600,1416704165,2110,2110,2110,2110,0
|
|
20231219,174500,1416704165,2110,2110,2110,2110,0
|
|
20231219,174400,1416704165,2110,2110,2110,2110,0
|
|
20231219,174300,1416704165,2110,2110,2110,2110,0
|
|
20231219,174200,1416704165,2110,2110,2110,2110,0
|
|
20231219,174100,1416704165,2110,2110,2110,2110,0
|
|
20231219,174000,1416704165,2110,2110,2110,2110,0
|
|
20231219,173900,1416704165,2110,2110,2110,2110,0
|
|
20231219,173800,1416704165,2110,2110,2110,2110,0
|
|
20231219,173700,1416704165,2110,2110,2110,2110,0
|
|
20231219,173600,1416704165,2110,2110,2110,2110,0
|
|
20231219,173500,1416704165,2110,2110,2110,2110,0
|
|
20231219,173400,1416704165,2110,2110,2110,2110,0
|
|
20231219,173300,1416704165,2110,2110,2110,2110,0
|
|
20231219,173200,1416704165,2110,2110,2110,2110,0
|
|
20231219,173100,1416704165,2110,2110,2110,2110,0
|
|
20231219,173000,1416704165,2110,2110,2110,2110,0
|
|
20231219,172900,1416704165,2110,2110,2110,2110,0
|
|
20231219,172800,1416704165,2110,2110,2110,2110,0
|
|
20231219,172700,1416704165,2110,2110,2110,2110,0
|
|
20231219,172600,1416704165,2110,2110,2110,2110,0
|
|
20231219,172500,1416704165,2110,2110,2110,2110,0
|
|
20231219,172400,1416704165,2110,2110,2110,2110,0
|
|
20231219,172300,1416704165,2110,2110,2110,2110,0
|
|
20231219,172200,1416704165,2110,2110,2110,2110,0
|
|
20231219,172100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,172000,1416704165,2110,2110,2110,2110,0
|
|
20231219,171900,1416704165,2110,2110,2110,2110,0
|
|
20231219,171800,1416704165,2110,2110,2110,2110,0
|
|
20231219,171700,1416704165,2110,2110,2110,2110,0
|
|
20231219,171600,1416704165,2110,2110,2110,2110,0
|
|
20231219,171500,1416704165,2110,2110,2110,2110,0
|
|
20231219,171400,1416704165,2110,2110,2110,2110,0
|
|
20231219,171300,1416704165,2110,2110,2110,2110,0
|
|
20231219,171200,1416704165,2110,2110,2110,2110,0
|
|
20231219,171100,1416704165,2110,2110,2110,2110,0
|
|
20231219,171000,1416704165,2110,2110,2110,2110,0
|
|
20231219,170900,1416704165,2110,2110,2110,2110,0
|
|
20231219,170800,1416704165,2110,2110,2110,2110,0
|
|
20231219,170700,1416704165,2110,2110,2110,2110,0
|
|
20231219,170600,1416704165,2110,2110,2110,2110,0
|
|
20231219,170500,1416704165,2110,2110,2110,2110,0
|
|
20231219,170400,1416704165,2110,2110,2110,2110,0
|
|
20231219,170300,1416704165,2110,2110,2110,2110,0
|
|
20231219,170200,1416704165,2110,2110,2110,2110,0
|
|
20231219,170100,1416704165,2110,2110,2110,2110,0
|
|
20231219,170000,1416704165,2110,2110,2110,2110,0
|
|
20231219,165900,1416704165,2110,2110,2110,2110,0
|
|
20231219,165800,1416704165,2110,2110,2110,2110,0
|
|
20231219,165700,1416704165,2110,2110,2110,2110,0
|
|
20231219,165600,1416704165,2110,2110,2110,2110,0
|
|
20231219,165500,1416704165,2110,2110,2110,2110,0
|
|
20231219,165400,1416704165,2110,2110,2110,2110,0
|
|
20231219,165300,1416704165,2110,2110,2110,2110,0
|
|
20231219,165200,1416704165,2110,2110,2110,2110,0
|
|
20231219,165100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,165000,1416704165,2110,2110,2110,2110,0
|
|
20231219,164900,1416704165,2110,2110,2110,2110,0
|
|
20231219,164800,1416704165,2110,2110,2110,2110,0
|
|
20231219,164700,1416704165,2110,2110,2110,2110,0
|
|
20231219,164600,1416704165,2110,2110,2110,2110,0
|
|
20231219,164500,1416704165,2110,2110,2110,2110,0
|
|
20231219,164400,1416704165,2110,2110,2110,2110,0
|
|
20231219,164300,1416704165,2110,2110,2110,2110,0
|
|
20231219,164200,1416704165,2110,2110,2110,2110,0
|
|
20231219,164100,1416704165,2110,2110,2110,2110,0
|
|
20231219,164000,1416704165,2110,2110,2110,2110,0
|
|
20231219,163900,1416704165,2110,2110,2110,2110,0
|
|
20231219,163800,1416704165,2110,2110,2110,2110,0
|
|
20231219,163700,1416704165,2110,2110,2110,2110,0
|
|
20231219,163600,1416704165,2110,2110,2110,2110,0
|
|
20231219,163500,1416704165,2110,2110,2110,2110,0
|
|
20231219,163400,1416704165,2110,2110,2110,2110,0
|
|
20231219,163300,1416704165,2110,2110,2110,2110,0
|
|
20231219,163200,1416704165,2110,2110,2110,2110,0
|
|
20231219,163100,1416704165,2110,2110,2110,2110,0
|
|
20231219,163000,1416704165,2110,2110,2110,2110,0
|
|
20231219,162900,1416704165,2110,2110,2110,2110,0
|
|
20231219,162800,1416704165,2110,2110,2110,2110,0
|
|
20231219,162700,1416704165,2110,2110,2110,2110,0
|
|
20231219,162600,1416704165,2110,2110,2110,2110,0
|
|
20231219,162500,1416704165,2110,2110,2110,2110,0
|
|
20231219,162400,1416704165,2110,2110,2110,2110,0
|
|
20231219,162300,1416704165,2110,2110,2110,2110,0
|
|
20231219,162200,1416704165,2110,2110,2110,2110,0
|
|
20231219,162100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,162000,1416704165,2110,2110,2110,2110,0
|
|
20231219,161900,1416704165,2110,2110,2110,2110,0
|
|
20231219,161800,1416704165,2110,2110,2110,2110,0
|
|
20231219,161700,1416704165,2110,2110,2110,2110,0
|
|
20231219,161600,1416704165,2110,2110,2110,2110,0
|
|
20231219,161500,1416704165,2110,2110,2110,2110,0
|
|
20231219,161400,1416704165,2110,2110,2110,2110,0
|
|
20231219,161300,1416704165,2110,2110,2110,2110,0
|
|
20231219,161200,1416704165,2110,2110,2110,2110,0
|
|
20231219,161100,1416704165,2110,2110,2110,2110,0
|
|
20231219,161000,1416704165,2110,2110,2110,2110,0
|
|
20231219,160900,1416704165,2110,2110,2110,2110,0
|
|
20231219,160800,1416704165,2110,2110,2110,2110,0
|
|
20231219,160700,1416704165,2110,2110,2110,2110,0
|
|
20231219,160600,1416704165,2110,2110,2110,2110,0
|
|
20231219,160500,1416704165,2110,2110,2110,2110,0
|
|
20231219,160400,1416704165,2110,2110,2110,2110,0
|
|
20231219,160300,1416704165,2110,2110,2110,2110,0
|
|
20231219,160200,1416704165,2110,2110,2110,2110,0
|
|
20231219,160100,1416704165,2110,2110,2110,2110,0
|
|
20231219,160000,1416704165,2110,2110,2110,2110,0
|
|
20231219,155900,1416704165,2110,2110,2110,2110,0
|
|
20231219,155800,1416704165,2110,2110,2110,2110,0
|
|
20231219,155700,1416704165,2110,2110,2110,2110,0
|
|
20231219,155600,1416704165,2110,2110,2110,2110,0
|
|
20231219,155500,1416704165,2110,2110,2110,2110,0
|
|
20231219,155400,1416704165,2110,2110,2110,2110,0
|
|
20231219,155300,1416704165,2110,2110,2110,2110,0
|
|
20231219,155200,1416704165,2110,2110,2110,2110,0
|
|
20231219,155100,1416704165,2110,2110,2110,2110,28209
|
|
20231219,155000,1416704165,2110,2110,2110,2110,0
|
|
20231219,154900,1416704165,2110,2110,2110,2110,0
|
|
20231219,154800,1416704165,2110,2110,2110,2110,0
|
|
20231219,154700,1416704165,2110,2110,2110,2110,0
|
|
20231219,154600,1416704165,2110,2110,2110,2110,0
|
|
20231219,154500,1416704165,2110,2110,2110,2110,0
|
|
20231219,154400,1416704165,2110,2110,2110,2110,0
|
|
20231219,154300,1416704165,2110,2110,2110,2110,0
|
|
20231219,154200,1416704165,2110,2110,2110,2110,0
|
|
20231219,154100,1416704165,2110,2110,2110,2110,0
|
|
20231219,154000,1416704165,2110,2110,2110,2110,0
|
|
20231219,153900,1416704165,2110,2110,2110,2110,0
|
|
20231219,153800,1416704165,2110,2110,2110,2110,0
|
|
20231219,153700,1416704165,2110,2110,2110,2110,0
|
|
20231219,153600,1416704165,2110,2110,2110,2110,0
|
|
20231219,153500,1416704165,2110,2110,2110,2110,0
|
|
20231219,153400,1416704165,2110,2110,2110,2110,0
|
|
20231219,153300,1416704165,2110,2110,2110,2110,0
|
|
20231219,153200,1416704165,2110,2110,2110,2110,0
|
|
20231219,153100,1416704165,2110,2110,2110,2110,0
|
|
20231219,153000,1416704165,2110,2110,2110,2110,28209
|
|
20231219,152900,1357183175,2105,2105,2105,2105,0
|
|
20231219,152800,1357183175,2105,2105,2105,2105,0
|
|
20231219,152700,1357183175,2105,2105,2105,2105,0
|
|
20231219,152600,1357183175,2105,2105,2105,2105,0
|
|
20231219,152500,1357183175,2105,2105,2105,2105,0
|
|
20231219,152400,1357183175,2105,2105,2105,2105,0
|
|
20231219,152300,1357183175,2105,2105,2105,2105,0
|
|
20231219,152200,1357183175,2105,2105,2105,2105,0
|
|
20231219,152100,1357183175,2105,2105,2105,2105,0
|
|
20231219,152000,1357183175,2105,2105,2105,2105,0
|
|
20231219,151900,1357183175,2105,2105,2105,2100,6457
|
|
20231219,151800,1343596190,2105,2110,2110,2100,3231
|
|
20231219,151700,1336802525,2105,2105,2105,2105,2728
|
|
20231219,151600,1331060085,2105,2105,2110,2105,2668
|
|
20231219,151500,1325440920,2105,2105,2110,2105,112
|
|
20231219,151400,1325205110,2105,2105,2105,2105,6108
|
|
20231219,151300,1312347770,2105,2105,2105,2105,70
|
|
20231219,151200,1312200420,2105,2105,2110,2105,306
|
|
20231219,151100,1311556265,2105,2105,2105,2105,1002
|
|
20231219,151000,1309447055,2110,2105,2110,2105,3
|
|
20231219,150900,1309440730,2105,2105,2105,2105,7261
|
|
20231219,150800,1294156325,2105,2105,2105,2105,1
|
|
20231219,150700,1294154220,2110,2105,2110,2105,575
|
|
20231219,150600,1292941730,2105,2110,2110,2105,281
|
|
20231219,150500,1292350075,2110,2105,2110,2105,85
|
|
20231219,150400,1292170735,2105,2110,2110,2105,1009
|
|
20231219,150300,1290046750,2105,2105,2110,2105,5009
|
|
20231219,150200,1279502770,2105,2105,2105,2100,10001
|
|
20231219,150100,1258450670,2105,2105,2110,2105,17
|
|
20231219,150000,1258414810,2110,2105,2115,2105,2051
|
|
20231219,145900,1254077210,2110,2105,2110,2105,994
|
|
20231219,145800,1251979875,2105,2110,2110,2105,566
|
|
20231219,145700,1250785870,2110,2110,2110,2105,3899
|
|
20231219,145600,1242577485,2110,2105,2110,2105,155
|
|
20231219,145500,1242250940,2105,2105,2105,2105,5002
|
|
20231219,145400,1231721730,2110,2105,2110,2105,2275
|
|
20231219,145300,1226922850,2110,2110,2110,2110,5073
|
|
20231219,145200,1216218820,2105,2105,2105,2105,1
|
|
20231219,145100,1216216715,2105,2110,2110,2105,70
|
|
20231219,145000,1216069315,2110,2105,2110,2105,63
|
|
20231219,144900,1215936650,2105,2105,2105,2105,12
|
|
20231219,144800,1215911390,2105,2110,2110,2105,144
|
|
20231219,144700,1215607555,2105,2110,2110,2105,62
|
|
20231219,144600,1215476745,2105,2105,2105,2105,40
|
|
20231219,144500,1215392545,2105,2105,2105,2105,2
|
|
20231219,144400,1215388335,2110,2105,2110,2105,51
|
|
20231219,144300,1215280730,2105,2105,2105,2105,2674
|
|
20231219,144200,1209651960,2105,2105,2105,2105,101
|
|
20231219,144100,1209439355,2105,2105,2110,2105,388
|
|
20231219,144000,1208622015,2105,2105,2105,2105,3
|
|
20231219,143900,1208615700,2105,2105,2105,2105,2202
|
|
20231219,143800,1203980490,2105,2105,2110,2105,3639
|
|
20231219,143700,1196309395,2105,2105,2110,2105,504
|
|
20231219,143600,1195245965,2110,2110,2110,2105,8
|
|
20231219,143500,1195229090,2105,2115,2115,2105,25846
|
|
20231219,143400,1140693935,2110,2115,2115,2110,5562
|
|
20231219,143300,1128930380,2110,2110,2115,2110,2612
|
|
20231219,143200,1123419010,2115,2110,2115,2110,11
|
|
20231219,143100,1123395750,2110,2115,2115,2110,7
|
|
20231219,143000,1123380955,2115,2110,2115,2110,6
|
|
20231219,142900,1123368270,2115,2110,2115,2110,54
|
|
20231219,142800,1123254320,2110,2115,2115,2110,7
|
|
20231219,142700,1123239535,2110,2110,2115,2110,4
|
|
20231219,142600,1123231085,2115,2115,2115,2115,6530
|
|
20231219,142500,1109420135,2110,2110,2110,2110,2
|
|
20231219,142400,1109415915,2110,2115,2115,2110,3
|
|
20231219,142300,1109409575,2110,2115,2115,2110,3562
|
|
20231219,142200,1101893705,2110,2110,2110,2110,6
|
|
20231219,142100,1101881045,2110,2115,2115,2110,450
|
|
20231219,142000,1100930830,2110,2110,2115,2110,294
|
|
20231219,141900,1100310440,2115,2110,2115,2110,11
|
|
20231219,141800,1100287180,2110,2110,2115,2110,6
|
|
20231219,141700,1100274500,2115,2115,2115,2110,86
|
|
20231219,141600,1100092615,2110,2110,2115,2110,137
|
|
20231219,141500,1099802945,2115,2110,2115,2110,3
|
|
20231219,141400,1099796605,2110,2110,2110,2110,2
|
|
20231219,141300,1099792385,2110,2105,2110,2105,676
|
|
20231219,141200,1098366085,2105,2105,2105,2105,113
|
|
20231219,141100,1098128220,2110,2105,2110,2105,4
|
|
20231219,141000,1098119785,2105,2105,2110,2105,1007
|
|
20231219,140900,1096000025,2105,2110,2110,2105,6
|
|
20231219,140800,1095987370,2105,2110,2110,2105,3373
|
|
20231219,140700,1088886165,2110,2110,2110,2105,3439
|
|
20231219,140600,1081646905,2105,2105,2105,2105,6
|
|
20231219,140500,1081634275,2105,2105,2105,2105,51
|
|
20231219,140400,1081526920,2105,2105,2110,2105,720
|
|
20231219,140300,1080008820,2110,2110,2110,2105,12
|
|
20231219,140200,1079983505,2110,2110,2110,2110,499
|
|
20231219,140100,1078930615,2110,2110,2110,2110,573
|
|
20231219,140000,1077721585,2110,2110,2110,2110,4169
|
|
20231219,135900,1068924995,2110,2110,2110,2110,0
|
|
20231219,135800,1068924995,2110,2115,2115,2110,302
|
|
20231219,135700,1068287770,2115,2115,2115,2115,0
|
|
20231219,135600,1068287770,2115,2115,2115,2115,0
|
|
20231219,135500,1068287770,2115,2115,2115,2115,0
|
|
20231219,135400,1068287770,2115,2115,2115,2115,1000
|
|
20231219,135300,1066172770,2115,2115,2115,2115,9
|
|
20231219,135200,1066153735,2115,2115,2115,2115,50
|
|
20231219,135100,1066047985,2115,2115,2115,2115,37
|
|
20231219,135000,1065969730,2110,2110,2110,2110,1500
|
|
20231219,134900,1062804730,2115,2115,2115,2115,0
|
|
20231219,134800,1062804730,2115,2115,2115,2115,318
|
|
20231219,134700,1062132160,2115,2115,2115,2115,11
|
|
20231219,134600,1062108895,2110,2110,2110,2110,0
|
|
20231219,134500,1062108895,2110,2110,2110,2110,0
|
|
20231219,134400,1062108895,2110,2110,2110,2110,0
|
|
20231219,134300,1062108895,2110,2110,2110,2110,30
|
|
20231219,134200,1062045595,2110,2110,2110,2110,688
|
|
20231219,134100,1060593915,2115,2115,2115,2115,10
|
|
20231219,134000,1060572765,2115,2115,2115,2115,10
|
|
20231219,133900,1060551615,2110,2110,2110,2110,0
|
|
20231219,133800,1060551615,2110,2110,2110,2110,224
|
|
20231219,133700,1060078975,2115,2115,2115,2115,0
|
|
20231219,133600,1060078975,2115,2115,2115,2115,370
|
|
20231219,133500,1059296425,2115,2115,2115,2115,407
|
|
20231219,133400,1058435620,2115,2115,2115,2115,14
|
|
20231219,133300,1058406010,2115,2115,2115,2115,0
|
|
20231219,133200,1058406010,2115,2110,2115,2110,901
|
|
20231219,133100,1056502895,2110,2110,2110,2110,472
|
|
20231219,133000,1055506975,2110,2110,2110,2110,400
|
|
20231219,132900,1054662975,2115,2115,2115,2115,302
|
|
20231219,132800,1054024245,2115,2115,2115,2115,1
|
|
20231219,132700,1054022130,2115,2115,2115,2115,141
|
|
20231219,132600,1053723915,2115,2115,2115,2115,30
|
|
20231219,132500,1053660465,2115,2115,2115,2115,0
|
|
20231219,132400,1053660465,2115,2115,2115,2115,12
|
|
20231219,132300,1053635085,2115,2110,2115,2110,614
|
|
20231219,132200,1052339535,2115,2115,2115,2115,168
|
|
20231219,132100,1051984215,2110,2110,2110,2110,0
|
|
20231219,132000,1051984215,2110,2110,2110,2110,8384
|
|
20231219,131900,1034293975,2110,2110,2110,2110,5076
|
|
20231219,131800,1023583615,2110,2110,2110,2110,140
|
|
20231219,131700,1023288215,2110,2110,2110,2110,1556
|
|
20231219,131600,1020005055,2115,2115,2115,2115,147
|
|
20231219,131500,1019694150,2115,2115,2115,2115,0
|
|
20231219,131400,1019694150,2115,2115,2115,2115,20
|
|
20231219,131300,1019651850,2115,2115,2115,2115,0
|
|
20231219,131200,1019651850,2115,2115,2115,2115,50
|
|
20231219,131100,1019546100,2115,2115,2115,2115,0
|
|
20231219,131000,1019546100,2115,2115,2115,2115,303
|
|
20231219,130900,1018905255,2115,2115,2115,2115,0
|
|
20231219,130800,1018905255,2115,2115,2115,2115,1
|
|
20231219,130700,1018903140,2120,2120,2120,2120,0
|
|
20231219,130600,1018903140,2120,2120,2120,2120,0
|
|
20231219,130500,1018903140,2120,2120,2120,2120,25
|
|
20231219,130400,1018850140,2115,2115,2115,2115,0
|
|
20231219,130300,1018850140,2115,2115,2115,2115,96
|
|
20231219,130200,1018647100,2120,2120,2120,2120,1031
|
|
20231219,130100,1016461380,2120,2120,2120,2110,204
|
|
20231219,130000,1016030070,2120,2115,2120,2115,21
|
|
20231219,125900,1015985650,2110,2110,2110,2110,25
|
|
20231219,125800,1015932900,2115,2115,2115,2115,8
|
|
20231219,125700,1015915980,2120,2120,2120,2120,40
|
|
20231219,125600,1015831180,2120,2120,2120,2120,300
|
|
20231219,125500,1015195180,2120,2120,2120,2120,596
|
|
20231219,125400,1013931660,2120,2120,2120,2120,1
|
|
20231219,125300,1013929540,2110,2110,2110,2110,950
|
|
20231219,125200,1011925040,2105,2105,2110,2105,186
|
|
20231219,125100,1011533505,2105,2105,2105,2105,102
|
|
20231219,125000,1011318795,2105,2110,2110,2105,1000
|
|
20231219,124900,1009213745,2110,2110,2110,2110,597
|
|
20231219,124800,1007954075,2110,2115,2115,2110,292
|
|
20231219,124700,1007337950,2110,2110,2110,2110,0
|
|
20231219,124600,1007337950,2110,2110,2110,2110,10
|
|
20231219,124500,1007316850,2110,2110,2110,2110,29088
|
|
20231219,124400,945941170,2115,2115,2115,2115,140
|
|
20231219,124300,945645070,2115,2110,2115,2110,16454
|
|
20231219,124200,910927080,2115,2115,2115,2115,0
|
|
20231219,124100,910927080,2115,2115,2115,2110,262
|
|
20231219,124000,910374230,2110,2115,2115,2110,1374
|
|
20231219,123900,907472330,2115,2115,2115,2115,619
|
|
20231219,123800,906163145,2120,2120,2120,2120,0
|
|
20231219,123700,906163145,2120,2120,2120,2120,1
|
|
20231219,123600,906161025,2115,2115,2115,2115,0
|
|
20231219,123500,906161025,2115,2115,2120,2115,111
|
|
20231219,123400,905926210,2115,2115,2115,2115,1
|
|
20231219,123300,905924095,2110,2110,2110,2110,2317
|
|
20231219,123200,901035225,2110,2110,2110,2110,3000
|
|
20231219,123100,894705225,2120,2115,2120,2115,141
|
|
20231219,123000,894407005,2110,2120,2120,2110,401
|
|
20231219,122900,893560385,2110,2115,2115,2110,485
|
|
20231219,122800,892535800,2115,2115,2115,2115,506
|
|
20231219,122700,891465610,2120,2120,2120,2120,0
|
|
20231219,122600,891465610,2120,2120,2120,2120,0
|
|
20231219,122500,891465610,2120,2120,2120,2120,1
|
|
20231219,122400,891463490,2115,2120,2120,2115,411
|
|
20231219,122300,890594170,2110,2110,2110,2110,150
|
|
20231219,122200,890277670,2120,2120,2120,2120,0
|
|
20231219,122100,890277670,2120,2120,2120,2120,300
|
|
20231219,122000,889641670,2120,2110,2120,2110,423
|
|
20231219,121900,888748910,2120,2120,2120,2120,4
|
|
20231219,121800,888740430,2120,2120,2120,2120,0
|
|
20231219,121700,888740430,2120,2110,2120,2110,50
|
|
20231219,121600,888634730,2110,2120,2120,2110,775
|
|
20231219,121500,886994480,2120,2120,2120,2120,0
|
|
20231219,121400,886994480,2120,2120,2120,2120,0
|
|
20231219,121300,886994480,2120,2120,2120,2120,100
|
|
20231219,121200,886782480,2120,2110,2120,2110,56
|
|
20231219,121100,886664310,2120,2120,2120,2120,0
|
|
20231219,121000,886664310,2120,2110,2120,2110,1041
|
|
20231219,120900,884467790,2120,2120,2120,2120,10
|
|
20231219,120800,884446590,2120,2120,2120,2120,0
|
|
20231219,120700,884446590,2120,2120,2120,2120,0
|
|
20231219,120600,884446590,2120,2110,2120,2110,891
|
|
20231219,120500,882566570,2110,2110,2110,2110,0
|
|
20231219,120400,882566570,2110,2110,2110,2110,11
|
|
20231219,120300,882543360,2110,2110,2110,2110,20
|
|
20231219,120200,882501160,2110,2110,2110,2110,0
|
|
20231219,120100,882501160,2110,2110,2110,2110,0
|
|
20231219,120000,882501160,2110,2110,2110,2110,0
|
|
20231219,115900,882501160,2110,2110,2110,2110,2911
|
|
20231219,115800,876358950,2110,2110,2110,2110,0
|
|
20231219,115700,876358950,2110,2110,2110,2110,175
|
|
20231219,115600,875989700,2120,2115,2120,2105,30308
|
|
20231219,115500,811930180,2115,2115,2115,2115,1
|
|
20231219,115400,811928065,2110,2110,2110,2110,1116
|
|
20231219,115300,809573305,2110,2110,2110,2110,47
|
|
20231219,115200,809474135,2110,2110,2110,2110,1
|
|
20231219,115100,809472025,2110,2110,2110,2110,100
|
|
20231219,115000,809261025,2110,2110,2110,2110,0
|
|
20231219,114900,809261025,2110,2110,2110,2110,600
|
|
20231219,114800,807995025,2110,2110,2110,2110,0
|
|
20231219,114700,807995025,2110,2110,2110,2110,232
|
|
20231219,114600,807505505,2110,2110,2110,2110,540
|
|
20231219,114500,806366105,2105,2105,2105,2105,100
|
|
20231219,114400,806155605,2105,2105,2105,2105,0
|
|
20231219,114300,806155605,2105,2110,2110,2105,5023
|
|
20231219,114200,795582075,2110,2105,2110,2105,5633
|
|
20231219,114100,783721690,2110,2110,2110,2110,0
|
|
20231219,114000,783721690,2110,2105,2110,2105,47
|
|
20231219,113900,783622750,2105,2105,2105,2105,130
|
|
20231219,113800,783349100,2105,2110,2110,2105,82
|
|
20231219,113700,783176090,2110,2110,2110,2110,0
|
|
20231219,113600,783176090,2110,2110,2110,2110,1828
|
|
20231219,113500,779319010,2110,2110,2110,2110,0
|
|
20231219,113400,779319010,2110,2110,2110,2110,0
|
|
20231219,113300,779319010,2110,2115,2115,2110,201
|
|
20231219,113200,778894650,2105,2110,2110,2105,6000
|
|
20231219,113100,766263600,2110,2110,2110,2110,46
|
|
20231219,113000,766166540,2105,2105,2105,2105,0
|
|
20231219,112900,766166540,2105,2110,2110,2105,1000
|
|
20231219,112800,764060410,2110,2110,2110,2110,74
|
|
20231219,112700,763904270,2110,2110,2110,2110,7
|
|
20231219,112600,763889500,2110,2110,2110,2110,33
|
|
20231219,112500,763819870,2105,2105,2105,2105,0
|
|
20231219,112400,763819870,2105,2105,2105,2105,8056
|
|
20231219,112300,746861990,2110,2110,2110,2110,24
|
|
20231219,112200,746811350,2110,2110,2115,2110,91
|
|
20231219,112100,746619265,2110,2110,2110,2110,106
|
|
20231219,112000,746395605,2105,2105,2105,2105,0
|
|
20231219,111900,746395605,2105,2105,2105,2105,1
|
|
20231219,111800,746393500,2105,2105,2105,2105,21
|
|
20231219,111700,746349295,2105,2105,2105,2105,809
|
|
20231219,111600,744646350,2105,2105,2105,2105,0
|
|
20231219,111500,744646350,2105,2110,2110,2105,11960
|
|
20231219,111400,719467760,2110,2110,2110,2105,541
|
|
20231219,111300,718328505,2110,2115,2115,2110,121
|
|
20231219,111200,718073115,2115,2110,2115,2110,484
|
|
20231219,111100,717051700,2110,2110,2110,2110,51
|
|
20231219,111000,716944090,2115,2115,2115,2115,100
|
|
20231219,110900,716732590,2110,2110,2110,2110,2510
|
|
20231219,110800,711436490,2110,2110,2110,2110,0
|
|
20231219,110700,711436490,2110,2115,2115,2110,21
|
|
20231219,110600,711392175,2115,2115,2115,2115,1
|
|
20231219,110500,711390060,2115,2115,2115,2115,709
|
|
20231219,110400,709890525,2110,2110,2110,2110,0
|
|
20231219,110300,709890525,2110,2110,2110,2110,11
|
|
20231219,110200,709867315,2110,2110,2110,2110,116
|
|
20231219,110100,709622555,2115,2115,2115,2115,0
|
|
20231219,110000,709622555,2115,2115,2115,2115,250
|
|
20231219,105900,709093805,2115,2115,2115,2115,0
|
|
20231219,105800,709093805,2115,2115,2115,2115,5
|
|
20231219,105700,709083230,2115,2115,2115,2115,1008
|
|
20231219,105600,706951310,2110,2115,2115,2110,600
|
|
20231219,105500,705685060,2115,2115,2115,2110,1050
|
|
20231219,105400,703464340,2115,2115,2115,2115,0
|
|
20231219,105300,703464340,2115,2115,2115,2115,2922
|
|
20231219,105200,697284310,2115,2115,2115,2115,28
|
|
20231219,105100,697225090,2110,2110,2110,2110,5000
|
|
20231219,105000,686675090,2115,2115,2115,2105,6154
|
|
20231219,104900,673690895,2105,2110,2110,2105,8500
|
|
20231219,104800,655790895,2110,2115,2115,2110,8191
|
|
20231219,104700,638507790,2120,2115,2120,2115,41
|
|
20231219,104600,638421070,2110,2115,2115,2110,2140
|
|
20231219,104500,633900295,2115,2120,2120,2115,65
|
|
20231219,104400,633762530,2120,2120,2120,2120,34
|
|
20231219,104300,633690450,2120,2120,2120,2120,30
|
|
20231219,104200,633626850,2120,2120,2120,2120,48
|
|
20231219,104100,633525090,2110,2110,2115,2110,2386
|
|
20231219,104000,628478890,2115,2115,2115,2115,0
|
|
20231219,103900,628478890,2115,2115,2115,2115,0
|
|
20231219,103800,628478890,2115,2115,2115,2115,0
|
|
20231219,103700,628478890,2115,2115,2115,2115,506
|
|
20231219,103600,627408700,2115,2115,2115,2115,23
|
|
20231219,103500,627360055,2115,2115,2115,2110,2078
|
|
20231219,103400,622965125,2115,2115,2115,2115,41
|
|
20231219,103300,622878410,2110,2115,2115,2110,234
|
|
20231219,103200,622384620,2115,2115,2115,2115,234
|
|
20231219,103100,621889710,2115,2115,2115,2115,181
|
|
20231219,103000,621506895,2115,2115,2115,2115,5020
|
|
20231219,102900,610889595,2115,2115,2115,2115,3281
|
|
20231219,102800,603950280,2110,2110,2110,2105,1143
|
|
20231219,102700,601541890,2110,2110,2110,2110,0
|
|
20231219,102600,601541890,2110,2110,2110,2110,435
|
|
20231219,102500,600624040,2110,2110,2110,2110,4575
|
|
20231219,102400,590970790,2110,2110,2110,2110,332
|
|
20231219,102300,590270270,2110,2110,2110,2110,0
|
|
20231219,102200,590270270,2110,2110,2110,2110,1000
|
|
20231219,102100,588160270,2110,2110,2110,2110,1000
|
|
20231219,102000,586050270,2110,2110,2110,2110,2000
|
|
20231219,101900,581830270,2110,2110,2110,2110,2634
|
|
20231219,101800,576272530,2110,2110,2110,2110,0
|
|
20231219,101700,576272530,2110,2115,2115,2110,130
|
|
20231219,101600,575997680,2115,2120,2120,2115,57
|
|
20231219,101500,575877075,2120,2120,2120,2110,343
|
|
20231219,101400,575150845,2120,2120,2120,2120,0
|
|
20231219,101300,575150845,2120,2120,2120,2120,3
|
|
20231219,101200,575144485,2115,2115,2120,2115,3502
|
|
20231219,101100,567732560,2115,2115,2115,2115,6
|
|
20231219,101000,567719870,2115,2110,2115,2105,2521
|
|
20231219,100900,562401660,2105,2105,2110,2105,11896
|
|
20231219,100800,537312805,2105,2105,2105,2105,105
|
|
20231219,100700,537091780,2105,2110,2110,2105,476
|
|
20231219,100600,536089795,2110,2110,2110,2110,23
|
|
20231219,100500,536041265,2110,2110,2110,2110,1521
|
|
20231219,100400,532831955,2105,2110,2110,2105,1214
|
|
20231219,100300,530271110,2110,2105,2110,2105,1255
|
|
20231219,100200,527623560,2105,2105,2110,2105,477
|
|
20231219,100100,526619225,2105,2110,2110,2105,53
|
|
20231219,100000,526507400,2105,2105,2105,2105,1070
|
|
20231219,095900,524255050,2105,2105,2105,2105,366
|
|
20231219,095800,523484620,2105,2110,2110,2105,505
|
|
20231219,095700,522421585,2105,2110,2110,2105,843
|
|
20231219,095600,520647055,2110,2110,2110,2110,5
|
|
20231219,095500,520636505,2110,2105,2110,2105,209
|
|
20231219,095400,520196535,2105,2110,2110,2105,126
|
|
20231219,095300,519930850,2110,2110,2110,2110,250
|
|
20231219,095200,519403350,2105,2105,2105,2105,3912
|
|
20231219,095100,511168590,2105,2110,2110,2105,1807
|
|
20231219,095000,507360730,2110,2110,2110,2110,310
|
|
20231219,094900,506706630,2110,2110,2110,2105,1134
|
|
20231219,094800,504318890,2110,2110,2110,2105,1165
|
|
20231219,094700,501860745,2110,2110,2110,2110,46
|
|
20231219,094600,501763685,2115,2115,2115,2115,0
|
|
20231219,094500,501763685,2115,2110,2115,2110,1103
|
|
20231219,094400,499436340,2115,2115,2115,2115,100
|
|
20231219,094300,499224840,2115,2105,2115,2105,100
|
|
20231219,094200,499014330,2105,2110,2110,2105,2579
|
|
20231219,094100,493585300,2105,2110,2110,2105,1800
|
|
20231219,094000,489788800,2105,2105,2105,2105,0
|
|
20231219,093900,489788800,2105,2110,2110,2105,793
|
|
20231219,093800,488119525,2105,2110,2110,2105,5400
|
|
20231219,093700,476752510,2105,2110,2115,2105,2190
|
|
20231219,093600,472137390,2105,2105,2105,2105,14337
|
|
20231219,093500,441958005,2110,2110,2110,2110,1
|
|
20231219,093400,441955895,2100,2105,2105,2100,17796
|
|
20231219,093300,404509050,2110,2110,2110,2110,2127
|
|
20231219,093200,400021080,2115,2115,2115,2115,30
|
|
20231219,093100,399957630,2115,2115,2115,2115,2
|
|
20231219,093000,399953400,2115,2110,2115,2110,1210
|
|
20231219,092900,397400250,2110,2110,2115,2110,222
|
|
20231219,092800,396931125,2105,2105,2105,2105,14516
|
|
20231219,092700,366374945,2110,2105,2110,2105,2890
|
|
20231219,092600,360291470,2105,2110,2110,2105,4237
|
|
20231219,092500,351353495,2110,2115,2115,2110,468
|
|
20231219,092400,350364445,2115,2110,2120,2105,16125
|
|
20231219,092300,316330205,2105,2110,2110,2105,5313
|
|
20231219,092200,305125260,2110,2100,2110,2100,6234
|
|
20231219,092100,292032300,2100,2110,2110,2100,2681
|
|
20231219,092000,286399590,2100,2095,2110,2095,14648
|
|
20231219,091900,255585350,2095,2100,2105,2095,19758
|
|
20231219,091800,214102310,2100,2100,2105,2100,12482
|
|
20231219,091700,187889590,2100,2110,2110,2100,6034
|
|
20231219,091600,175192200,2110,2110,2110,2105,7413
|
|
20231219,091500,159586490,2110,2110,2115,2110,4689
|
|
20231219,091400,149692630,2115,2120,2120,2110,3199
|
|
20231219,091300,142937530,2120,2115,2120,2110,1080
|
|
20231219,091200,140654380,2115,2115,2115,2115,8152
|
|
20231219,091100,123412900,2115,2120,2120,2115,4264
|
|
20231219,091000,114394020,2115,2120,2120,2115,2758
|
|
20231219,090900,108548155,2125,2120,2125,2120,10139
|
|
20231219,090800,87048180,2120,2120,2120,2115,3123
|
|
20231219,090700,80433025,2115,2120,2120,2115,2635
|
|
20231219,090600,74858030,2120,2120,2125,2115,7467
|
|
20231219,090500,59029065,2120,2120,2120,2120,9098
|
|
20231219,090400,39741305,2125,2130,2130,2120,202
|
|
20231219,090300,39312675,2120,2135,2135,2120,6871
|
|
20231219,090200,24731740,2135,2135,2135,2125,1706
|
|
20231219,090100,21100900,2135,2130,2135,2125,5204
|
|
20231219,090000,10000360,2135,2130,2135,2130,4694
|