593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,184900,1367859290,2110,2110,2110,2110,0
|
|
20231220,184800,1367859290,2110,2110,2110,2110,0
|
|
20231220,184700,1367859290,2110,2110,2110,2110,0
|
|
20231220,184600,1367859290,2110,2110,2110,2110,0
|
|
20231220,184500,1367859290,2110,2110,2110,2110,0
|
|
20231220,184400,1367859290,2110,2110,2110,2110,0
|
|
20231220,184300,1367859290,2110,2110,2110,2110,0
|
|
20231220,184200,1367859290,2110,2110,2110,2110,0
|
|
20231220,184100,1367859290,2110,2110,2110,2110,0
|
|
20231220,184000,1367859290,2110,2110,2110,2110,0
|
|
20231220,183900,1367859290,2110,2110,2110,2110,0
|
|
20231220,183800,1367859290,2110,2110,2110,2110,0
|
|
20231220,183700,1367859290,2110,2110,2110,2110,0
|
|
20231220,183600,1367859290,2110,2110,2110,2110,0
|
|
20231220,183500,1367859290,2110,2110,2110,2110,0
|
|
20231220,183400,1367859290,2110,2110,2110,2110,0
|
|
20231220,183300,1367859290,2110,2110,2110,2110,0
|
|
20231220,183200,1367859290,2110,2110,2110,2110,0
|
|
20231220,183100,1367859290,2110,2110,2110,2110,0
|
|
20231220,183000,1367859290,2110,2110,2110,2110,0
|
|
20231220,182900,1367859290,2110,2110,2110,2110,0
|
|
20231220,182800,1367859290,2110,2110,2110,2110,0
|
|
20231220,182700,1367859290,2110,2110,2110,2110,0
|
|
20231220,182600,1367859290,2110,2110,2110,2110,0
|
|
20231220,182500,1367859290,2110,2110,2110,2110,0
|
|
20231220,182400,1367859290,2110,2110,2110,2110,0
|
|
20231220,182300,1367859290,2110,2110,2110,2110,0
|
|
20231220,182200,1367859290,2110,2110,2110,2110,0
|
|
20231220,182100,1367859290,2110,2110,2110,2110,0
|
|
20231220,182000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,181900,1367859290,2110,2110,2110,2110,0
|
|
20231220,181800,1367859290,2110,2110,2110,2110,0
|
|
20231220,181700,1367859290,2110,2110,2110,2110,0
|
|
20231220,181600,1367859290,2110,2110,2110,2110,0
|
|
20231220,181500,1367859290,2110,2110,2110,2110,0
|
|
20231220,181400,1367859290,2110,2110,2110,2110,0
|
|
20231220,181300,1367859290,2110,2110,2110,2110,0
|
|
20231220,181200,1367859290,2110,2110,2110,2110,0
|
|
20231220,181100,1367859290,2110,2110,2110,2110,0
|
|
20231220,181000,1367859290,2110,2110,2110,2110,0
|
|
20231220,180900,1367859290,2110,2110,2110,2110,0
|
|
20231220,180800,1367859290,2110,2110,2110,2110,0
|
|
20231220,180700,1367859290,2110,2110,2110,2110,0
|
|
20231220,180600,1367859290,2110,2110,2110,2110,0
|
|
20231220,180500,1367859290,2110,2110,2110,2110,0
|
|
20231220,180400,1367859290,2110,2110,2110,2110,0
|
|
20231220,180300,1367859290,2110,2110,2110,2110,0
|
|
20231220,180200,1367859290,2110,2110,2110,2110,0
|
|
20231220,180100,1367859290,2110,2110,2110,2110,0
|
|
20231220,180000,1367859290,2110,2110,2110,2110,0
|
|
20231220,175900,1367859290,2110,2110,2110,2110,0
|
|
20231220,175800,1367859290,2110,2110,2110,2110,0
|
|
20231220,175700,1367859290,2110,2110,2110,2110,0
|
|
20231220,175600,1367859290,2110,2110,2110,2110,0
|
|
20231220,175500,1367859290,2110,2110,2110,2110,0
|
|
20231220,175400,1367859290,2110,2110,2110,2110,0
|
|
20231220,175300,1367859290,2110,2110,2110,2110,0
|
|
20231220,175200,1367859290,2110,2110,2110,2110,0
|
|
20231220,175100,1367859290,2110,2110,2110,2110,0
|
|
20231220,175000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,174900,1367859290,2110,2110,2110,2110,0
|
|
20231220,174800,1367859290,2110,2110,2110,2110,0
|
|
20231220,174700,1367859290,2110,2110,2110,2110,0
|
|
20231220,174600,1367859290,2110,2110,2110,2110,0
|
|
20231220,174500,1367859290,2110,2110,2110,2110,0
|
|
20231220,174400,1367859290,2110,2110,2110,2110,0
|
|
20231220,174300,1367859290,2110,2110,2110,2110,0
|
|
20231220,174200,1367859290,2110,2110,2110,2110,0
|
|
20231220,174100,1367859290,2110,2110,2110,2110,0
|
|
20231220,174000,1367859290,2110,2110,2110,2110,0
|
|
20231220,173900,1367859290,2110,2110,2110,2110,0
|
|
20231220,173800,1367859290,2110,2110,2110,2110,0
|
|
20231220,173700,1367859290,2110,2110,2110,2110,0
|
|
20231220,173600,1367859290,2110,2110,2110,2110,0
|
|
20231220,173500,1367859290,2110,2110,2110,2110,0
|
|
20231220,173400,1367859290,2110,2110,2110,2110,0
|
|
20231220,173300,1367859290,2110,2110,2110,2110,0
|
|
20231220,173200,1367859290,2110,2110,2110,2110,0
|
|
20231220,173100,1367859290,2110,2110,2110,2110,0
|
|
20231220,173000,1367859290,2110,2110,2110,2110,0
|
|
20231220,172900,1367859290,2110,2110,2110,2110,0
|
|
20231220,172800,1367859290,2110,2110,2110,2110,0
|
|
20231220,172700,1367859290,2110,2110,2110,2110,0
|
|
20231220,172600,1367859290,2110,2110,2110,2110,0
|
|
20231220,172500,1367859290,2110,2110,2110,2110,0
|
|
20231220,172400,1367859290,2110,2110,2110,2110,0
|
|
20231220,172300,1367859290,2110,2110,2110,2110,0
|
|
20231220,172200,1367859290,2110,2110,2110,2110,0
|
|
20231220,172100,1367859290,2110,2110,2110,2110,0
|
|
20231220,172000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,171900,1367859290,2110,2110,2110,2110,0
|
|
20231220,171800,1367859290,2110,2110,2110,2110,0
|
|
20231220,171700,1367859290,2110,2110,2110,2110,0
|
|
20231220,171600,1367859290,2110,2110,2110,2110,0
|
|
20231220,171500,1367859290,2110,2110,2110,2110,0
|
|
20231220,171400,1367859290,2110,2110,2110,2110,0
|
|
20231220,171300,1367859290,2110,2110,2110,2110,0
|
|
20231220,171200,1367859290,2110,2110,2110,2110,0
|
|
20231220,171100,1367859290,2110,2110,2110,2110,0
|
|
20231220,171000,1367859290,2110,2110,2110,2110,0
|
|
20231220,170900,1367859290,2110,2110,2110,2110,0
|
|
20231220,170800,1367859290,2110,2110,2110,2110,0
|
|
20231220,170700,1367859290,2110,2110,2110,2110,0
|
|
20231220,170600,1367859290,2110,2110,2110,2110,0
|
|
20231220,170500,1367859290,2110,2110,2110,2110,0
|
|
20231220,170400,1367859290,2110,2110,2110,2110,0
|
|
20231220,170300,1367859290,2110,2110,2110,2110,0
|
|
20231220,170200,1367859290,2110,2110,2110,2110,0
|
|
20231220,170100,1367859290,2110,2110,2110,2110,0
|
|
20231220,170000,1367859290,2110,2110,2110,2110,0
|
|
20231220,165900,1367859290,2110,2110,2110,2110,0
|
|
20231220,165800,1367859290,2110,2110,2110,2110,0
|
|
20231220,165700,1367859290,2110,2110,2110,2110,0
|
|
20231220,165600,1367859290,2110,2110,2110,2110,0
|
|
20231220,165500,1367859290,2110,2110,2110,2110,0
|
|
20231220,165400,1367859290,2110,2110,2110,2110,0
|
|
20231220,165300,1367859290,2110,2110,2110,2110,0
|
|
20231220,165200,1367859290,2110,2110,2110,2110,0
|
|
20231220,165100,1367859290,2110,2110,2110,2110,0
|
|
20231220,165000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,164900,1367859290,2110,2110,2110,2110,0
|
|
20231220,164800,1367859290,2110,2110,2110,2110,0
|
|
20231220,164700,1367859290,2110,2110,2110,2110,0
|
|
20231220,164600,1367859290,2110,2110,2110,2110,0
|
|
20231220,164500,1367859290,2110,2110,2110,2110,0
|
|
20231220,164400,1367859290,2110,2110,2110,2110,0
|
|
20231220,164300,1367859290,2110,2110,2110,2110,0
|
|
20231220,164200,1367859290,2110,2110,2110,2110,0
|
|
20231220,164100,1367859290,2110,2110,2110,2110,0
|
|
20231220,164000,1367859290,2110,2110,2110,2110,0
|
|
20231220,163900,1367859290,2110,2110,2110,2110,0
|
|
20231220,163800,1367859290,2110,2110,2110,2110,0
|
|
20231220,163700,1367859290,2110,2110,2110,2110,0
|
|
20231220,163600,1367859290,2110,2110,2110,2110,0
|
|
20231220,163500,1367859290,2110,2110,2110,2110,0
|
|
20231220,163400,1367859290,2110,2110,2110,2110,0
|
|
20231220,163300,1367859290,2110,2110,2110,2110,0
|
|
20231220,163200,1367859290,2110,2110,2110,2110,0
|
|
20231220,163100,1367859290,2110,2110,2110,2110,0
|
|
20231220,163000,1367859290,2110,2110,2110,2110,0
|
|
20231220,162900,1367859290,2110,2110,2110,2110,0
|
|
20231220,162800,1367859290,2110,2110,2110,2110,0
|
|
20231220,162700,1367859290,2110,2110,2110,2110,0
|
|
20231220,162600,1367859290,2110,2110,2110,2110,0
|
|
20231220,162500,1367859290,2110,2110,2110,2110,0
|
|
20231220,162400,1367859290,2110,2110,2110,2110,0
|
|
20231220,162300,1367859290,2110,2110,2110,2110,0
|
|
20231220,162200,1367859290,2110,2110,2110,2110,0
|
|
20231220,162100,1367859290,2110,2110,2110,2110,0
|
|
20231220,162000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,161900,1367859290,2110,2110,2110,2110,0
|
|
20231220,161800,1367859290,2110,2110,2110,2110,0
|
|
20231220,161700,1367859290,2110,2110,2110,2110,0
|
|
20231220,161600,1367859290,2110,2110,2110,2110,0
|
|
20231220,161500,1367859290,2110,2110,2110,2110,0
|
|
20231220,161400,1367859290,2110,2110,2110,2110,0
|
|
20231220,161300,1367859290,2110,2110,2110,2110,0
|
|
20231220,161200,1367859290,2110,2110,2110,2110,0
|
|
20231220,161100,1367859290,2110,2110,2110,2110,0
|
|
20231220,161000,1367859290,2110,2110,2110,2110,0
|
|
20231220,160900,1367859290,2110,2110,2110,2110,0
|
|
20231220,160800,1367859290,2110,2110,2110,2110,0
|
|
20231220,160700,1367859290,2110,2110,2110,2110,0
|
|
20231220,160600,1367859290,2110,2110,2110,2110,0
|
|
20231220,160500,1367859290,2110,2110,2110,2110,0
|
|
20231220,160400,1367859290,2110,2110,2110,2110,0
|
|
20231220,160300,1367859290,2110,2110,2110,2110,0
|
|
20231220,160200,1367859290,2110,2110,2110,2110,0
|
|
20231220,160100,1367859290,2110,2110,2110,2110,0
|
|
20231220,160000,1367859290,2110,2110,2110,2110,0
|
|
20231220,155900,1367859290,2110,2110,2110,2110,0
|
|
20231220,155800,1367859290,2110,2110,2110,2110,0
|
|
20231220,155700,1367859290,2110,2110,2110,2110,0
|
|
20231220,155600,1367859290,2110,2110,2110,2110,0
|
|
20231220,155500,1367859290,2110,2110,2110,2110,0
|
|
20231220,155400,1367859290,2110,2110,2110,2110,0
|
|
20231220,155300,1367859290,2110,2110,2110,2110,0
|
|
20231220,155200,1367859290,2110,2110,2110,2110,0
|
|
20231220,155100,1367859290,2110,2110,2110,2110,0
|
|
20231220,155000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,154900,1367859290,2110,2110,2110,2110,0
|
|
20231220,154800,1367859290,2110,2110,2110,2110,0
|
|
20231220,154700,1367859290,2110,2110,2110,2110,0
|
|
20231220,154600,1367859290,2110,2110,2110,2110,0
|
|
20231220,154500,1367859290,2110,2110,2110,2110,0
|
|
20231220,154400,1367859290,2110,2110,2110,2110,0
|
|
20231220,154300,1367859290,2110,2110,2110,2110,0
|
|
20231220,154200,1367859290,2110,2110,2110,2110,0
|
|
20231220,154100,1367859290,2110,2110,2110,2110,0
|
|
20231220,154000,1367859290,2110,2110,2110,2110,0
|
|
20231220,153900,1367859290,2110,2110,2110,2110,0
|
|
20231220,153800,1367859290,2110,2110,2110,2110,0
|
|
20231220,153700,1367859290,2110,2110,2110,2110,0
|
|
20231220,153600,1367859290,2110,2110,2110,2110,0
|
|
20231220,153500,1367859290,2110,2110,2110,2110,0
|
|
20231220,153400,1367859290,2110,2110,2110,2110,0
|
|
20231220,153300,1367859290,2110,2110,2110,2110,0
|
|
20231220,153200,1367859290,2110,2110,2110,2110,0
|
|
20231220,153100,1367859290,2110,2110,2110,2110,0
|
|
20231220,153000,1367859290,2110,2110,2110,2110,18307
|
|
20231220,152900,1329231520,2105,2105,2105,2105,0
|
|
20231220,152800,1329231520,2105,2105,2105,2105,0
|
|
20231220,152700,1329231520,2105,2105,2105,2105,0
|
|
20231220,152600,1329231520,2105,2105,2105,2105,0
|
|
20231220,152500,1329231520,2105,2105,2105,2105,0
|
|
20231220,152400,1329231520,2105,2105,2105,2105,0
|
|
20231220,152300,1329231520,2105,2105,2105,2105,0
|
|
20231220,152200,1329231520,2105,2105,2105,2105,0
|
|
20231220,152100,1329231520,2105,2105,2105,2105,0
|
|
20231220,152000,1329231520,2105,2105,2105,2105,0
|
|
20231220,151900,1329231520,2105,2115,2115,2105,7537
|
|
20231220,151800,1313322600,2120,2115,2120,2110,2901
|
|
20231220,151700,1307187605,2115,2120,2120,2115,6608
|
|
20231220,151600,1293190695,2120,2120,2120,2120,8348
|
|
20231220,151500,1275492935,2115,2115,2115,2115,2
|
|
20231220,151400,1275488705,2115,2120,2120,2115,2970
|
|
20231220,151300,1269204790,2115,2115,2120,2115,1142
|
|
20231220,151200,1266787785,2115,2115,2120,2115,2196
|
|
20231220,151100,1262143145,2115,2115,2115,2115,2472
|
|
20231220,151000,1256914865,2115,2115,2115,2110,5060
|
|
20231220,150900,1246217020,2110,2115,2115,2110,194
|
|
20231220,150800,1245807210,2110,2110,2110,2110,0
|
|
20231220,150700,1245807210,2110,2110,2110,2110,326
|
|
20231220,150600,1245119350,2110,2115,2115,2110,3033
|
|
20231220,150500,1238719715,2115,2110,2115,2110,1001
|
|
20231220,150400,1236607600,2110,2110,2110,2110,6525
|
|
20231220,150300,1222839850,2110,2110,2110,2110,500
|
|
20231220,150200,1221784850,2110,2110,2110,2110,0
|
|
20231220,150100,1221784850,2110,2110,2110,2105,1813
|
|
20231220,150000,1217966870,2110,2110,2110,2110,0
|
|
20231220,145900,1217966870,2110,2110,2110,2110,1841
|
|
20231220,145800,1214082360,2110,2110,2110,2110,81
|
|
20231220,145700,1213911450,2115,2115,2115,2115,102
|
|
20231220,145600,1213695720,2115,2110,2115,2110,404
|
|
20231220,145500,1212842830,2115,2110,2115,2110,1491
|
|
20231220,145400,1209696455,2110,2110,2110,2110,50
|
|
20231220,145300,1209590955,2115,2110,2115,2110,6302
|
|
20231220,145200,1196286645,2115,2115,2115,2115,1419
|
|
20231220,145100,1193285460,2115,2115,2115,2115,8264
|
|
20231220,145000,1175807100,2115,2115,2115,2115,5
|
|
20231220,144900,1175796525,2115,2115,2115,2115,1823
|
|
20231220,144800,1171940880,2120,2115,2120,2115,4162
|
|
20231220,144700,1163136850,2110,2110,2110,2110,9200
|
|
20231220,144600,1143724850,2115,2115,2115,2115,5
|
|
20231220,144500,1143714275,2115,2115,2115,2115,285
|
|
20231220,144400,1143111500,2115,2115,2115,2115,610
|
|
20231220,144300,1141821350,2115,2110,2115,2110,5773
|
|
20231220,144200,1129627620,2120,2120,2120,2120,2
|
|
20231220,144100,1129623380,2110,2115,2115,2110,3100
|
|
20231220,144000,1123082365,2115,2115,2115,2115,3
|
|
20231220,143900,1123076020,2115,2115,2115,2115,22
|
|
20231220,143800,1123029490,2110,2110,2110,2110,601
|
|
20231220,143700,1121761380,2115,2115,2115,2115,2375
|
|
20231220,143600,1116738255,2115,2115,2115,2115,1
|
|
20231220,143500,1116736140,2115,2115,2115,2115,2
|
|
20231220,143400,1116731910,2115,2115,2115,2115,4
|
|
20231220,143300,1116723450,2115,2115,2115,2115,3
|
|
20231220,143200,1116717105,2115,2115,2115,2115,2325
|
|
20231220,143100,1111799730,2115,2115,2115,2115,0
|
|
20231220,143000,1111799730,2115,2110,2115,2110,301
|
|
20231220,142900,1111164115,2110,2115,2115,2110,1917
|
|
20231220,142800,1107114660,2115,2115,2115,2115,838
|
|
20231220,142700,1105342290,2115,2115,2115,2115,317
|
|
20231220,142600,1104671835,2120,2120,2120,2120,2
|
|
20231220,142500,1104667595,2115,2115,2115,2115,0
|
|
20231220,142400,1104667595,2115,2115,2115,2115,148
|
|
20231220,142300,1104354575,2115,2115,2115,2115,54
|
|
20231220,142200,1104240365,2115,2115,2115,2115,228
|
|
20231220,142100,1103758145,2115,2120,2120,2115,1100
|
|
20231220,142000,1101426645,2115,2115,2115,2115,110
|
|
20231220,141900,1101193995,2115,2115,2115,2115,50
|
|
20231220,141800,1101088245,2115,2115,2115,2115,2715
|
|
20231220,141700,1095346020,2115,2115,2115,2115,4334
|
|
20231220,141600,1086179610,2115,2115,2115,2115,688
|
|
20231220,141500,1084724490,2115,2115,2115,2115,23
|
|
20231220,141400,1084675845,2115,2115,2115,2115,27
|
|
20231220,141300,1084618740,2110,2110,2110,2110,0
|
|
20231220,141200,1084618740,2110,2110,2110,2110,3000
|
|
20231220,141100,1078288740,2110,2115,2115,2110,356
|
|
20231220,141000,1077537150,2115,2115,2115,2115,306
|
|
20231220,140900,1076889960,2120,2115,2120,2115,122
|
|
20231220,140800,1076631920,2115,2115,2115,2110,2229
|
|
20231220,140700,1071924130,2115,2115,2115,2115,106
|
|
20231220,140600,1071699940,2115,2115,2115,2115,930
|
|
20231220,140500,1069732990,2115,2115,2115,2115,0
|
|
20231220,140400,1069732990,2115,2115,2115,2115,0
|
|
20231220,140300,1069732990,2115,2120,2120,2115,1201
|
|
20231220,140200,1067191870,2120,2120,2120,2120,2
|
|
20231220,140100,1067187630,2120,2120,2120,2120,2
|
|
20231220,140000,1067183390,2120,2120,2120,2115,111
|
|
20231220,135900,1066948360,2115,2115,2115,2115,0
|
|
20231220,135800,1066948360,2115,2115,2115,2115,875
|
|
20231220,135700,1065097735,2120,2120,2120,2120,201
|
|
20231220,135600,1064671615,2115,2120,2120,2115,1319
|
|
20231220,135500,1061881910,2120,2115,2120,2115,11
|
|
20231220,135400,1061858595,2120,2120,2120,2120,32
|
|
20231220,135300,1061790755,2120,2120,2120,2120,2
|
|
20231220,135200,1061786515,2115,2120,2120,2115,501
|
|
20231220,135100,1060726895,2120,2120,2120,2120,101
|
|
20231220,135000,1060512775,2120,2115,2120,2115,2
|
|
20231220,134900,1060508540,2120,2125,2125,2120,3908
|
|
20231220,134800,1052223555,2125,2125,2125,2125,1691
|
|
20231220,134700,1048630180,2120,2120,2120,2120,4833
|
|
20231220,134600,1038384220,2110,2120,2120,2110,5910
|
|
20231220,134500,1025857020,2110,2120,2120,2110,718
|
|
20231220,134400,1024340920,2120,2120,2120,2120,103
|
|
20231220,134300,1024122560,2115,2115,2115,2115,100
|
|
20231220,134200,1023911060,2120,2120,2120,2120,1
|
|
20231220,134100,1023908940,2120,2110,2120,2110,541
|
|
20231220,134000,1022766620,2115,2120,2120,2115,2513
|
|
20231220,133900,1017444115,2120,2115,2120,2115,314
|
|
20231220,133800,1016779950,2115,2115,2115,2115,0
|
|
20231220,133700,1016779950,2115,2115,2115,2115,997
|
|
20231220,133600,1014671295,2115,2115,2115,2115,6260
|
|
20231220,133500,1001431395,2115,2120,2120,2115,2803
|
|
20231220,133400,995503040,2120,2120,2120,2120,2
|
|
20231220,133300,995498800,2115,2120,2120,2115,503
|
|
20231220,133200,994434940,2120,2120,2120,2120,2
|
|
20231220,133100,994430700,2120,2115,2120,2115,889
|
|
20231220,133000,992550460,2120,2115,2120,2115,101
|
|
20231220,132900,992336840,2115,2115,2115,2115,100
|
|
20231220,132800,992125340,2115,2115,2115,2115,100
|
|
20231220,132700,991913840,2115,2120,2120,2115,12767
|
|
20231220,132600,964848050,2125,2125,2125,2125,742
|
|
20231220,132500,963271300,2125,2125,2125,2125,2
|
|
20231220,132400,963267050,2125,2125,2125,2125,2
|
|
20231220,132300,963262800,2120,2120,2120,2120,0
|
|
20231220,132200,963262800,2120,2120,2120,2120,150
|
|
20231220,132100,962944800,2120,2120,2125,2120,1198
|
|
20231220,132000,960400600,2120,2125,2125,2120,121
|
|
20231220,131900,960144075,2120,2125,2125,2120,101
|
|
20231220,131800,959929950,2125,2125,2125,2125,122
|
|
20231220,131700,959670700,2125,2125,2125,2125,263
|
|
20231220,131600,959111825,2125,2125,2125,2125,2193
|
|
20231220,131500,954451700,2125,2125,2125,2125,1000
|
|
20231220,131400,952326700,2120,2120,2120,2120,0
|
|
20231220,131300,952326700,2120,2125,2125,2120,8
|
|
20231220,131200,952309725,2125,2125,2125,2125,1
|
|
20231220,131100,952307600,2125,2125,2125,2125,41
|
|
20231220,131000,952220475,2125,2125,2125,2125,49
|
|
20231220,130900,952116350,2125,2120,2125,2120,102
|
|
20231220,130800,951900100,2125,2125,2125,2125,357
|
|
20231220,130700,951141475,2120,2125,2125,2120,12
|
|
20231220,130600,951116025,2125,2125,2125,2125,1
|
|
20231220,130500,951113900,2120,2120,2120,2120,0
|
|
20231220,130400,951113900,2120,2120,2120,2120,0
|
|
20231220,130300,951113900,2120,2120,2120,2120,0
|
|
20231220,130200,951113900,2120,2125,2125,2120,7
|
|
20231220,130100,951099055,2120,2120,2120,2120,0
|
|
20231220,130000,951099055,2120,2120,2120,2120,0
|
|
20231220,125900,951099055,2120,2120,2120,2120,157
|
|
20231220,125800,950766215,2115,2120,2125,2115,1226
|
|
20231220,125700,948170655,2120,2120,2120,2120,0
|
|
20231220,125600,948170655,2120,2120,2120,2120,100
|
|
20231220,125500,947958655,2120,2125,2125,2120,531
|
|
20231220,125400,946832780,2125,2125,2125,2125,20
|
|
20231220,125300,946790280,2120,2120,2120,2120,2
|
|
20231220,125200,946786040,2120,2125,2125,2120,1181
|
|
20231220,125100,944282250,2120,2120,2125,2120,214
|
|
20231220,125000,943828550,2120,2125,2125,2120,25
|
|
20231220,124900,943775525,2125,2125,2125,2125,8
|
|
20231220,124800,943758525,2125,2125,2125,2120,16
|
|
20231220,124700,943724560,2125,2125,2125,2125,1240
|
|
20231220,124600,941089560,2125,2125,2125,2125,4865
|
|
20231220,124500,930751435,2125,2115,2125,2115,51060
|
|
20231220,124400,822509230,2115,2115,2115,2115,2783
|
|
20231220,124300,816623185,2120,2120,2120,2120,13
|
|
20231220,124200,816595625,2120,2120,2120,2120,2
|
|
20231220,124100,816591385,2120,2120,2120,2120,146
|
|
20231220,124000,816281865,2120,2115,2120,2115,980
|
|
20231220,123900,814204765,2120,2120,2120,2115,2805
|
|
20231220,123800,808271930,2120,2120,2120,2120,2
|
|
20231220,123700,808267690,2120,2120,2120,2110,9683
|
|
20231220,123600,787815165,2120,2120,2120,2120,473
|
|
20231220,123500,786812405,2120,2120,2120,2120,0
|
|
20231220,123400,786812405,2120,2120,2120,2120,500
|
|
20231220,123300,785752405,2120,2120,2120,2120,0
|
|
20231220,123200,785752405,2120,2120,2120,2120,0
|
|
20231220,123100,785752405,2120,2120,2120,2120,550
|
|
20231220,123000,784586405,2120,2120,2125,2120,2003
|
|
20231220,122900,780340035,2120,2120,2120,2120,200
|
|
20231220,122800,779916035,2120,2120,2120,2120,0
|
|
20231220,122700,779916035,2120,2120,2120,2120,100
|
|
20231220,122600,779704035,2120,2115,2120,2115,5215
|
|
20231220,122500,768654235,2120,2120,2120,2120,785
|
|
20231220,122400,766990035,2120,2120,2120,2120,3000
|
|
20231220,122300,760630035,2120,2125,2125,2120,1213
|
|
20231220,122200,758058460,2125,2120,2125,2120,1010
|
|
20231220,122100,755917210,2120,2125,2125,2120,131
|
|
20231220,122000,755639335,2125,2125,2125,2125,90
|
|
20231220,121900,755448085,2120,2120,2120,2120,0
|
|
20231220,121800,755448085,2120,2125,2125,2120,402
|
|
20231220,121700,754595835,2125,2125,2125,2125,1
|
|
20231220,121600,754593710,2125,2125,2125,2125,1
|
|
20231220,121500,754591585,2125,2125,2125,2125,3
|
|
20231220,121400,754585210,2125,2125,2125,2125,2
|
|
20231220,121300,754580960,2125,2125,2125,2125,1
|
|
20231220,121200,754578835,2125,2120,2125,2120,3
|
|
20231220,121100,754572470,2125,2120,2125,2120,72
|
|
20231220,121000,754419820,2125,2125,2125,2125,1753
|
|
20231220,120900,750694695,2125,2125,2125,2125,1
|
|
20231220,120800,750692570,2120,2120,2120,2120,200
|
|
20231220,120700,750268570,2120,2125,2125,2120,2
|
|
20231220,120600,750264325,2120,2120,2120,2120,0
|
|
20231220,120500,750264325,2120,2125,2125,2120,1021
|
|
20231220,120400,748099700,2125,2120,2125,2120,352
|
|
20231220,120300,747351950,2120,2120,2120,2120,430
|
|
20231220,120200,746440350,2125,2125,2125,2125,2
|
|
20231220,120100,746436100,2125,2120,2125,2120,52
|
|
20231220,120000,746325850,2125,2125,2125,2125,1
|
|
20231220,115900,746323725,2125,2125,2125,2125,209
|
|
20231220,115800,745879600,2120,2120,2120,2120,510
|
|
20231220,115700,744798400,2120,2120,2120,2120,0
|
|
20231220,115600,744798400,2120,2120,2125,2120,150
|
|
20231220,115500,744479900,2110,2125,2125,2110,958
|
|
20231220,115400,742446655,2125,2125,2125,2100,10052
|
|
20231220,115300,721241755,2125,2125,2125,2125,1
|
|
20231220,115200,721239630,2125,2125,2125,2125,0
|
|
20231220,115100,721239630,2125,2125,2125,2125,1159
|
|
20231220,115000,718776755,2125,2125,2125,2125,7
|
|
20231220,114900,718761880,2125,2125,2125,2125,1
|
|
20231220,114800,718759755,2125,2125,2125,2125,2
|
|
20231220,114700,718755505,2125,2125,2125,2125,5
|
|
20231220,114600,718744880,2125,2125,2125,2125,4276
|
|
20231220,114500,709658380,2125,2125,2125,2125,10
|
|
20231220,114400,709637130,2125,2125,2125,2125,233
|
|
20231220,114300,709142005,2125,2125,2125,2120,1576
|
|
20231220,114200,705793255,2125,2130,2130,2125,1007
|
|
20231220,114100,703648440,2130,2125,2130,2100,48536
|
|
20231220,114000,601173955,2125,2125,2125,2125,1
|
|
20231220,113900,601171830,2125,2125,2125,2125,531
|
|
20231220,113800,600043455,2125,2125,2125,2125,108
|
|
20231220,113700,599813955,2125,2125,2125,2125,1666
|
|
20231220,113600,596273705,2120,2125,2125,2120,1250
|
|
20231220,113500,593620040,2125,2130,2130,2125,107
|
|
20231220,113400,593392150,2125,2125,2125,2125,0
|
|
20231220,113300,593392150,2125,2125,2125,2125,1428
|
|
20231220,113200,590357650,2125,2125,2125,2125,86
|
|
20231220,113100,590174900,2130,2130,2130,2130,150
|
|
20231220,113000,589855400,2130,2125,2130,2125,83
|
|
20231220,112900,589679020,2120,2120,2120,2120,0
|
|
20231220,112800,589679020,2120,2120,2120,2120,101
|
|
20231220,112700,589464900,2120,2120,2120,2120,0
|
|
20231220,112600,589464900,2120,2120,2120,2120,140
|
|
20231220,112500,589168100,2125,2130,2130,2125,9582
|
|
20231220,112400,568804350,2130,2130,2130,2130,0
|
|
20231220,112300,568804350,2130,2130,2130,2130,0
|
|
20231220,112200,568804350,2130,2130,2130,2130,710
|
|
20231220,112100,567292050,2130,2130,2130,2130,0
|
|
20231220,112000,567292050,2130,2130,2130,2130,278
|
|
20231220,111900,566699910,2130,2130,2130,2130,0
|
|
20231220,111800,566699910,2130,2130,2130,2130,20
|
|
20231220,111700,566657310,2130,2130,2130,2130,400
|
|
20231220,111600,565805310,2130,2130,2135,2130,6152
|
|
20231220,111500,552701545,2130,2135,2135,2130,242
|
|
20231220,111400,552185985,2135,2130,2135,2130,192
|
|
20231220,111300,551776615,2130,2130,2130,2130,0
|
|
20231220,111200,551776615,2130,2135,2135,2130,523
|
|
20231220,111100,550662110,2135,2120,2135,2120,31105
|
|
20231220,111000,484542330,2120,2120,2120,2120,0
|
|
20231220,110900,484542330,2120,2125,2125,2120,1010
|
|
20231220,110800,482401080,2125,2125,2125,2125,101
|
|
20231220,110700,482186455,2125,2125,2125,2125,1000
|
|
20231220,110600,480061455,2125,2125,2125,2125,0
|
|
20231220,110500,480061455,2125,2125,2125,2125,0
|
|
20231220,110400,480061455,2125,2125,2125,2125,500
|
|
20231220,110300,478998955,2125,2125,2125,2125,0
|
|
20231220,110200,478998955,2125,2120,2125,2120,101
|
|
20231220,110100,478784830,2120,2120,2120,2120,3
|
|
20231220,110000,478778470,2120,2120,2120,2120,10
|
|
20231220,105900,478757270,2120,2120,2120,2120,1155
|
|
20231220,105800,476308670,2120,2120,2120,2120,6337
|
|
20231220,105700,462874230,2125,2125,2125,2125,0
|
|
20231220,105600,462874230,2125,2125,2125,2125,12
|
|
20231220,105500,462848730,2125,2125,2125,2125,1000
|
|
20231220,105400,460723730,2125,2125,2125,2125,47
|
|
20231220,105300,460623855,2125,2125,2125,2125,47
|
|
20231220,105200,460523980,2120,2120,2120,2120,0
|
|
20231220,105100,460523980,2120,2125,2125,2120,260
|
|
20231220,105000,459972730,2125,2125,2125,2125,3
|
|
20231220,104900,459966355,2125,2120,2125,2115,1296
|
|
20231220,104800,457218840,2120,2120,2120,2120,1994
|
|
20231220,104700,452991560,2120,2120,2120,2120,50
|
|
20231220,104600,452885560,2115,2120,2125,2115,8008
|
|
20231220,104500,435897445,2115,2115,2115,2115,2233
|
|
20231220,104400,431174650,2120,2120,2120,2120,0
|
|
20231220,104300,431174650,2120,2120,2120,2120,3
|
|
20231220,104200,431168290,2120,2120,2120,2120,0
|
|
20231220,104100,431168290,2120,2120,2120,2120,20
|
|
20231220,104000,431125890,2115,2115,2115,2115,227
|
|
20231220,103900,430645785,2115,2115,2115,2115,0
|
|
20231220,103800,430645785,2115,2115,2115,2115,1
|
|
20231220,103700,430643670,2115,2115,2115,2115,1232
|
|
20231220,103600,428037990,2115,2115,2115,2115,0
|
|
20231220,103500,428037990,2115,2115,2115,2115,2050
|
|
20231220,103400,423702240,2115,2115,2115,2115,301
|
|
20231220,103300,423065625,2115,2120,2125,2115,3579
|
|
20231220,103200,415477420,2120,2120,2120,2120,2771
|
|
20231220,103100,409602900,2125,2125,2125,2125,800
|
|
20231220,103000,407902900,2120,2120,2120,2120,5243
|
|
20231220,102900,396787740,2120,2120,2120,2120,2650
|
|
20231220,102800,391169740,2120,2120,2120,2120,10
|
|
20231220,102700,391148540,2120,2120,2120,2120,30
|
|
20231220,102600,391084940,2120,2120,2120,2115,330
|
|
20231220,102500,390385840,2120,2120,2120,2120,1345
|
|
20231220,102400,387534440,2120,2120,2120,2120,0
|
|
20231220,102300,387534440,2120,2120,2120,2120,0
|
|
20231220,102200,387534440,2120,2120,2120,2120,110
|
|
20231220,102100,387301240,2120,2115,2120,2110,3188
|
|
20231220,102000,380549900,2120,2120,2120,2120,0
|
|
20231220,101900,380549900,2120,2115,2120,2110,2341
|
|
20231220,101800,375602625,2120,2115,2120,2115,1137
|
|
20231220,101700,373197720,2115,2115,2115,2115,2430
|
|
20231220,101600,368058270,2115,2115,2115,2115,90
|
|
20231220,101500,367867920,2115,2120,2120,2115,13
|
|
20231220,101400,367840365,2120,2120,2120,2120,5
|
|
20231220,101300,367829765,2120,2120,2120,2120,0
|
|
20231220,101200,367829765,2120,2120,2120,2120,470
|
|
20231220,101100,366833365,2120,2120,2120,2120,1
|
|
20231220,101000,366831245,2115,2115,2115,2115,11
|
|
20231220,100900,366807980,2115,2115,2115,2115,172
|
|
20231220,100800,366444200,2115,2115,2120,2115,1690
|
|
20231220,100700,362868720,2115,2115,2115,2115,1000
|
|
20231220,100600,360753720,2115,2120,2120,2115,2
|
|
20231220,100500,360749485,2120,2120,2120,2120,1233
|
|
20231220,100400,358135525,2120,2120,2120,2120,484
|
|
20231220,100300,357109445,2120,2115,2120,2115,9724
|
|
20231220,100200,336541775,2115,2110,2115,2110,4774
|
|
20231220,100100,326468570,2110,2110,2110,2110,4600
|
|
20231220,100000,316762570,2110,2110,2110,2110,3600
|
|
20231220,095900,309166570,2110,2110,2110,2110,29
|
|
20231220,095800,309105380,2110,2110,2110,2110,0
|
|
20231220,095700,309105380,2110,2115,2115,2110,1002
|
|
20231220,095600,306991150,2115,2115,2115,2115,9
|
|
20231220,095500,306972115,2110,2110,2110,2110,318
|
|
20231220,095400,306301135,2110,2115,2115,2110,4306
|
|
20231220,095300,297205475,2115,2115,2115,2115,1000
|
|
20231220,095200,295090475,2120,2115,2120,2115,1403
|
|
20231220,095100,292122980,2120,2120,2125,2120,614
|
|
20231220,095000,290818800,2120,2120,2120,2120,1400
|
|
20231220,094900,287850800,2120,2115,2120,2115,4904
|
|
20231220,094800,277468840,2115,2115,2115,2115,3835
|
|
20231220,094700,269357815,2110,2110,2110,2110,470
|
|
20231220,094600,268366115,2110,2110,2110,2110,100
|
|
20231220,094500,268155115,2110,2110,2110,2110,0
|
|
20231220,094400,268155115,2110,2110,2110,2110,6723
|
|
20231220,094300,253969585,2110,2110,2110,2110,1915
|
|
20231220,094200,249928935,2120,2115,2120,2115,652
|
|
20231220,094100,248549915,2115,2115,2115,2110,572
|
|
20231220,094000,247340445,2115,2115,2115,2110,2918
|
|
20231220,093900,241171825,2110,2110,2115,2105,13530
|
|
20231220,093800,212645735,2110,2115,2115,2110,3576
|
|
20231220,093700,205100125,2115,2120,2125,2115,8543
|
|
20231220,093600,187028740,2120,2120,2120,2120,576
|
|
20231220,093500,185807620,2120,2125,2125,2120,2701
|
|
20231220,093400,180068000,2120,2125,2125,2120,762
|
|
20231220,093300,178452260,2125,2125,2125,2125,101
|
|
20231220,093200,178237635,2125,2125,2125,2125,0
|
|
20231220,093100,178237635,2125,2120,2125,2120,448
|
|
20231220,093000,177287865,2125,2125,2125,2125,32
|
|
20231220,092900,177219865,2120,2120,2120,2120,1220
|
|
20231220,092800,174633465,2120,2130,2130,2120,105
|
|
20231220,092700,174409825,2130,2130,2130,2130,60
|
|
20231220,092600,174282025,2130,2120,2130,2120,3456
|
|
20231220,092500,166935610,2120,2120,2120,2115,4115
|
|
20231220,092400,158211885,2120,2110,2120,2110,500
|
|
20231220,092300,157152885,2125,2120,2125,2120,2451
|
|
20231220,092200,151955705,2120,2120,2120,2110,12022
|
|
20231220,092100,126521130,2120,2125,2125,2120,207
|
|
20231220,092000,126082265,2125,2125,2125,2125,429
|
|
20231220,091900,125170640,2125,2125,2125,2125,0
|
|
20231220,091800,125170640,2125,2120,2125,2120,1010
|
|
20231220,091700,123024440,2125,2125,2125,2120,2211
|
|
20231220,091600,118326070,2120,2120,2120,2120,1400
|
|
20231220,091500,115358070,2120,2120,2120,2120,6
|
|
20231220,091400,115345350,2120,2120,2120,2120,1020
|
|
20231220,091300,113182950,2120,2120,2120,2120,2673
|
|
20231220,091200,107516190,2120,2120,2120,2120,3040
|
|
20231220,091100,101071390,2115,2115,2115,2115,100
|
|
20231220,091000,100859890,2115,2115,2115,2115,1058
|
|
20231220,090900,98622220,2120,2120,2120,2115,5913
|
|
20231220,090800,86091660,2115,2120,2120,2115,576
|
|
20231220,090700,84871040,2120,2115,2120,2115,5036
|
|
20231220,090600,74194895,2115,2110,2115,2110,2822
|
|
20231220,090500,68235340,2110,2125,2125,2110,2631
|
|
20231220,090400,62659945,2125,2120,2125,2120,1504
|
|
20231220,090300,59471450,2120,2110,2120,2110,11177
|
|
20231220,090200,35829305,2110,2110,2115,2110,4544
|
|
20231220,090100,26241415,2115,2115,2115,2115,701
|
|
20231220,090000,24758800,2115,2120,2120,2115,11693
|