593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,184900,2137395975,2075,2075,2075,2075,0
|
|
20231221,184800,2137395975,2075,2075,2075,2075,0
|
|
20231221,184700,2137395975,2075,2075,2075,2075,0
|
|
20231221,184600,2137395975,2075,2075,2075,2075,0
|
|
20231221,184500,2137395975,2075,2075,2075,2075,0
|
|
20231221,184400,2137395975,2075,2075,2075,2075,0
|
|
20231221,184300,2137395975,2075,2075,2075,2075,0
|
|
20231221,184200,2137395975,2075,2075,2075,2075,0
|
|
20231221,184100,2137395975,2075,2075,2075,2075,0
|
|
20231221,184000,2137395975,2075,2075,2075,2075,0
|
|
20231221,183900,2137395975,2075,2075,2075,2075,0
|
|
20231221,183800,2137395975,2075,2075,2075,2075,0
|
|
20231221,183700,2137395975,2075,2075,2075,2075,0
|
|
20231221,183600,2137395975,2075,2075,2075,2075,0
|
|
20231221,183500,2137395975,2075,2075,2075,2075,0
|
|
20231221,183400,2137395975,2075,2075,2075,2075,0
|
|
20231221,183300,2137395975,2075,2075,2075,2075,0
|
|
20231221,183200,2137395975,2075,2075,2075,2075,0
|
|
20231221,183100,2137395975,2075,2075,2075,2075,0
|
|
20231221,183000,2137395975,2075,2075,2075,2075,0
|
|
20231221,182900,2137395975,2075,2075,2075,2075,0
|
|
20231221,182800,2137395975,2075,2075,2075,2075,0
|
|
20231221,182700,2137395975,2075,2075,2075,2075,0
|
|
20231221,182600,2137395975,2075,2075,2075,2075,0
|
|
20231221,182500,2137395975,2075,2075,2075,2075,0
|
|
20231221,182400,2137395975,2075,2075,2075,2075,0
|
|
20231221,182300,2137395975,2075,2075,2075,2075,0
|
|
20231221,182200,2137395975,2075,2075,2075,2075,0
|
|
20231221,182100,2137395975,2075,2075,2075,2075,0
|
|
20231221,182000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,181900,2137395975,2075,2075,2075,2075,0
|
|
20231221,181800,2137395975,2075,2075,2075,2075,0
|
|
20231221,181700,2137395975,2075,2075,2075,2075,0
|
|
20231221,181600,2137395975,2075,2075,2075,2075,0
|
|
20231221,181500,2137395975,2075,2075,2075,2075,0
|
|
20231221,181400,2137395975,2075,2075,2075,2075,0
|
|
20231221,181300,2137395975,2075,2075,2075,2075,0
|
|
20231221,181200,2137395975,2075,2075,2075,2075,0
|
|
20231221,181100,2137395975,2075,2075,2075,2075,0
|
|
20231221,181000,2137395975,2075,2075,2075,2075,0
|
|
20231221,180900,2137395975,2075,2075,2075,2075,0
|
|
20231221,180800,2137395975,2075,2075,2075,2075,0
|
|
20231221,180700,2137395975,2075,2075,2075,2075,0
|
|
20231221,180600,2137395975,2075,2075,2075,2075,0
|
|
20231221,180500,2137395975,2075,2075,2075,2075,0
|
|
20231221,180400,2137395975,2075,2075,2075,2075,0
|
|
20231221,180300,2137395975,2075,2075,2075,2075,0
|
|
20231221,180200,2137395975,2075,2075,2075,2075,0
|
|
20231221,180100,2137395975,2075,2075,2075,2075,0
|
|
20231221,180000,2137395975,2075,2075,2075,2075,0
|
|
20231221,175900,2137395975,2075,2075,2075,2075,0
|
|
20231221,175800,2137395975,2075,2075,2075,2075,0
|
|
20231221,175700,2137395975,2075,2075,2075,2075,0
|
|
20231221,175600,2137395975,2075,2075,2075,2075,0
|
|
20231221,175500,2137395975,2075,2075,2075,2075,0
|
|
20231221,175400,2137395975,2075,2075,2075,2075,0
|
|
20231221,175300,2137395975,2075,2075,2075,2075,0
|
|
20231221,175200,2137395975,2075,2075,2075,2075,0
|
|
20231221,175100,2137395975,2075,2075,2075,2075,0
|
|
20231221,175000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,174900,2137395975,2075,2075,2075,2075,0
|
|
20231221,174800,2137395975,2075,2075,2075,2075,0
|
|
20231221,174700,2137395975,2075,2075,2075,2075,0
|
|
20231221,174600,2137395975,2075,2075,2075,2075,0
|
|
20231221,174500,2137395975,2075,2075,2075,2075,0
|
|
20231221,174400,2137395975,2075,2075,2075,2075,0
|
|
20231221,174300,2137395975,2075,2075,2075,2075,0
|
|
20231221,174200,2137395975,2075,2075,2075,2075,0
|
|
20231221,174100,2137395975,2075,2075,2075,2075,0
|
|
20231221,174000,2137395975,2075,2075,2075,2075,0
|
|
20231221,173900,2137395975,2075,2075,2075,2075,0
|
|
20231221,173800,2137395975,2075,2075,2075,2075,0
|
|
20231221,173700,2137395975,2075,2075,2075,2075,0
|
|
20231221,173600,2137395975,2075,2075,2075,2075,0
|
|
20231221,173500,2137395975,2075,2075,2075,2075,0
|
|
20231221,173400,2137395975,2075,2075,2075,2075,0
|
|
20231221,173300,2137395975,2075,2075,2075,2075,0
|
|
20231221,173200,2137395975,2075,2075,2075,2075,0
|
|
20231221,173100,2137395975,2075,2075,2075,2075,0
|
|
20231221,173000,2137395975,2075,2075,2075,2075,0
|
|
20231221,172900,2137395975,2075,2075,2075,2075,0
|
|
20231221,172800,2137395975,2075,2075,2075,2075,0
|
|
20231221,172700,2137395975,2075,2075,2075,2075,0
|
|
20231221,172600,2137395975,2075,2075,2075,2075,0
|
|
20231221,172500,2137395975,2075,2075,2075,2075,0
|
|
20231221,172400,2137395975,2075,2075,2075,2075,0
|
|
20231221,172300,2137395975,2075,2075,2075,2075,0
|
|
20231221,172200,2137395975,2075,2075,2075,2075,0
|
|
20231221,172100,2137395975,2075,2075,2075,2075,0
|
|
20231221,172000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,171900,2137395975,2075,2075,2075,2075,0
|
|
20231221,171800,2137395975,2075,2075,2075,2075,0
|
|
20231221,171700,2137395975,2075,2075,2075,2075,0
|
|
20231221,171600,2137395975,2075,2075,2075,2075,0
|
|
20231221,171500,2137395975,2075,2075,2075,2075,0
|
|
20231221,171400,2137395975,2075,2075,2075,2075,0
|
|
20231221,171300,2137395975,2075,2075,2075,2075,0
|
|
20231221,171200,2137395975,2075,2075,2075,2075,0
|
|
20231221,171100,2137395975,2075,2075,2075,2075,0
|
|
20231221,171000,2137395975,2075,2075,2075,2075,0
|
|
20231221,170900,2137395975,2075,2075,2075,2075,0
|
|
20231221,170800,2137395975,2075,2075,2075,2075,0
|
|
20231221,170700,2137395975,2075,2075,2075,2075,0
|
|
20231221,170600,2137395975,2075,2075,2075,2075,0
|
|
20231221,170500,2137395975,2075,2075,2075,2075,0
|
|
20231221,170400,2137395975,2075,2075,2075,2075,0
|
|
20231221,170300,2137395975,2075,2075,2075,2075,0
|
|
20231221,170200,2137395975,2075,2075,2075,2075,0
|
|
20231221,170100,2137395975,2075,2075,2075,2075,0
|
|
20231221,170000,2137395975,2075,2075,2075,2075,0
|
|
20231221,165900,2137395975,2075,2075,2075,2075,0
|
|
20231221,165800,2137395975,2075,2075,2075,2075,0
|
|
20231221,165700,2137395975,2075,2075,2075,2075,0
|
|
20231221,165600,2137395975,2075,2075,2075,2075,0
|
|
20231221,165500,2137395975,2075,2075,2075,2075,0
|
|
20231221,165400,2137395975,2075,2075,2075,2075,0
|
|
20231221,165300,2137395975,2075,2075,2075,2075,0
|
|
20231221,165200,2137395975,2075,2075,2075,2075,0
|
|
20231221,165100,2137395975,2075,2075,2075,2075,0
|
|
20231221,165000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,164900,2137395975,2075,2075,2075,2075,0
|
|
20231221,164800,2137395975,2075,2075,2075,2075,0
|
|
20231221,164700,2137395975,2075,2075,2075,2075,0
|
|
20231221,164600,2137395975,2075,2075,2075,2075,0
|
|
20231221,164500,2137395975,2075,2075,2075,2075,0
|
|
20231221,164400,2137395975,2075,2075,2075,2075,0
|
|
20231221,164300,2137395975,2075,2075,2075,2075,0
|
|
20231221,164200,2137395975,2075,2075,2075,2075,0
|
|
20231221,164100,2137395975,2075,2075,2075,2075,0
|
|
20231221,164000,2137395975,2075,2075,2075,2075,0
|
|
20231221,163900,2137395975,2075,2075,2075,2075,0
|
|
20231221,163800,2137395975,2075,2075,2075,2075,0
|
|
20231221,163700,2137395975,2075,2075,2075,2075,0
|
|
20231221,163600,2137395975,2075,2075,2075,2075,0
|
|
20231221,163500,2137395975,2075,2075,2075,2075,0
|
|
20231221,163400,2137395975,2075,2075,2075,2075,0
|
|
20231221,163300,2137395975,2075,2075,2075,2075,0
|
|
20231221,163200,2137395975,2075,2075,2075,2075,0
|
|
20231221,163100,2137395975,2075,2075,2075,2075,0
|
|
20231221,163000,2137395975,2075,2075,2075,2075,0
|
|
20231221,162900,2137395975,2075,2075,2075,2075,0
|
|
20231221,162800,2137395975,2075,2075,2075,2075,0
|
|
20231221,162700,2137395975,2075,2075,2075,2075,0
|
|
20231221,162600,2137395975,2075,2075,2075,2075,0
|
|
20231221,162500,2137395975,2075,2075,2075,2075,0
|
|
20231221,162400,2137395975,2075,2075,2075,2075,0
|
|
20231221,162300,2137395975,2075,2075,2075,2075,0
|
|
20231221,162200,2137395975,2075,2075,2075,2075,0
|
|
20231221,162100,2137395975,2075,2075,2075,2075,0
|
|
20231221,162000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,161900,2137395975,2075,2075,2075,2075,0
|
|
20231221,161800,2137395975,2075,2075,2075,2075,0
|
|
20231221,161700,2137395975,2075,2075,2075,2075,0
|
|
20231221,161600,2137395975,2075,2075,2075,2075,0
|
|
20231221,161500,2137395975,2075,2075,2075,2075,0
|
|
20231221,161400,2137395975,2075,2075,2075,2075,0
|
|
20231221,161300,2137395975,2075,2075,2075,2075,0
|
|
20231221,161200,2137395975,2075,2075,2075,2075,0
|
|
20231221,161100,2137395975,2075,2075,2075,2075,0
|
|
20231221,161000,2137395975,2075,2075,2075,2075,0
|
|
20231221,160900,2137395975,2075,2075,2075,2075,0
|
|
20231221,160800,2137395975,2075,2075,2075,2075,0
|
|
20231221,160700,2137395975,2075,2075,2075,2075,0
|
|
20231221,160600,2137395975,2075,2075,2075,2075,0
|
|
20231221,160500,2137395975,2075,2075,2075,2075,0
|
|
20231221,160400,2137395975,2075,2075,2075,2075,0
|
|
20231221,160300,2137395975,2075,2075,2075,2075,0
|
|
20231221,160200,2137395975,2075,2075,2075,2075,0
|
|
20231221,160100,2137395975,2075,2075,2075,2075,0
|
|
20231221,160000,2137395975,2075,2075,2075,2075,0
|
|
20231221,155900,2137395975,2075,2075,2075,2075,0
|
|
20231221,155800,2137395975,2075,2075,2075,2075,0
|
|
20231221,155700,2137395975,2075,2075,2075,2075,0
|
|
20231221,155600,2137395975,2075,2075,2075,2075,0
|
|
20231221,155500,2137395975,2075,2075,2075,2075,0
|
|
20231221,155400,2137395975,2075,2075,2075,2075,0
|
|
20231221,155300,2137395975,2075,2075,2075,2075,0
|
|
20231221,155200,2137395975,2075,2075,2075,2075,0
|
|
20231221,155100,2137395975,2075,2075,2075,2075,0
|
|
20231221,155000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,154900,2137395975,2075,2075,2075,2075,0
|
|
20231221,154800,2137395975,2075,2075,2075,2075,0
|
|
20231221,154700,2137395975,2075,2075,2075,2075,0
|
|
20231221,154600,2137395975,2075,2075,2075,2075,0
|
|
20231221,154500,2137395975,2075,2075,2075,2075,0
|
|
20231221,154400,2137395975,2075,2075,2075,2075,0
|
|
20231221,154300,2137395975,2075,2075,2075,2075,0
|
|
20231221,154200,2137395975,2075,2075,2075,2075,0
|
|
20231221,154100,2137395975,2075,2075,2075,2075,0
|
|
20231221,154000,2137395975,2075,2075,2075,2075,0
|
|
20231221,153900,2137395975,2075,2075,2075,2075,0
|
|
20231221,153800,2137395975,2075,2075,2075,2075,0
|
|
20231221,153700,2137395975,2075,2075,2075,2075,0
|
|
20231221,153600,2137395975,2075,2075,2075,2075,0
|
|
20231221,153500,2137395975,2075,2075,2075,2075,0
|
|
20231221,153400,2137395975,2075,2075,2075,2075,0
|
|
20231221,153300,2137395975,2075,2075,2075,2075,0
|
|
20231221,153200,2137395975,2075,2075,2075,2075,0
|
|
20231221,153100,2137395975,2075,2075,2075,2075,0
|
|
20231221,153000,2137395975,2075,2075,2075,2075,20103
|
|
20231221,152900,2095682250,2080,2080,2080,2080,0
|
|
20231221,152800,2095682250,2080,2080,2080,2080,0
|
|
20231221,152700,2095682250,2080,2080,2080,2080,0
|
|
20231221,152600,2095682250,2080,2080,2080,2080,0
|
|
20231221,152500,2095682250,2080,2080,2080,2080,0
|
|
20231221,152400,2095682250,2080,2080,2080,2080,0
|
|
20231221,152300,2095682250,2080,2080,2080,2080,0
|
|
20231221,152200,2095682250,2080,2080,2080,2080,0
|
|
20231221,152100,2095682250,2080,2080,2080,2080,0
|
|
20231221,152000,2095682250,2080,2080,2080,2080,0
|
|
20231221,151900,2095682250,2080,2075,2080,2070,2334
|
|
20231221,151800,2090840045,2075,2070,2075,2070,2662
|
|
20231221,151700,2085324500,2075,2075,2075,2075,1304
|
|
20231221,151600,2082618700,2075,2070,2075,2070,3000
|
|
20231221,151500,2076403700,2070,2075,2075,2070,7
|
|
20231221,151400,2076389200,2070,2075,2075,2070,839
|
|
20231221,151300,2074651375,2075,2075,2075,2075,1315
|
|
20231221,151200,2071922750,2075,2075,2075,2075,6531
|
|
20231221,151100,2058370925,2070,2070,2075,2070,4107
|
|
20231221,151000,2049858315,2070,2070,2075,2070,3326
|
|
20231221,150900,2042972995,2070,2075,2075,2070,676
|
|
20231221,150800,2041571445,2075,2080,2080,2070,957
|
|
20231221,150700,2039585675,2075,2070,2075,2070,466
|
|
20231221,150600,2038618735,2075,2075,2075,2070,5341
|
|
20231221,150500,2027547155,2075,2075,2075,2075,2483
|
|
20231221,150400,2022394930,2075,2075,2075,2075,4905
|
|
20231221,150300,2012217055,2080,2075,2080,2075,6143
|
|
20231221,150200,1999465525,2080,2080,2080,2075,1550
|
|
20231221,150100,1996244025,2080,2075,2080,2075,187
|
|
20231221,150000,1995855425,2080,2080,2080,2075,2474
|
|
20231221,145900,1990721815,2075,2075,2075,2075,1036
|
|
20231221,145800,1988572115,2075,2075,2075,2075,600
|
|
20231221,145700,1987327115,2075,2075,2075,2075,779
|
|
20231221,145600,1985710690,2075,2080,2080,2075,132
|
|
20231221,145500,1985436240,2075,2080,2080,2075,2518
|
|
20231221,145400,1980206300,2075,2080,2080,2075,594
|
|
20231221,145300,1978970790,2075,2075,2075,2075,554
|
|
20231221,145200,1977821240,2075,2080,2080,2075,2472
|
|
20231221,145100,1972691590,2080,2080,2085,2080,57023
|
|
20231221,145000,1854083740,2080,2080,2080,2080,47503
|
|
20231221,144900,1755277500,2080,2080,2080,2080,3555
|
|
20231221,144800,1747883100,2085,2080,2085,2080,1456
|
|
20231221,144700,1744847360,2080,2085,2085,2080,4050
|
|
20231221,144600,1736423110,2080,2085,2085,2080,499
|
|
20231221,144500,1735384685,2080,2080,2080,2080,3
|
|
20231221,144400,1735378445,2085,2085,2085,2085,1020
|
|
20231221,144300,1733251745,2085,2085,2085,2085,1371
|
|
20231221,144200,1730393210,2085,2085,2085,2085,2
|
|
20231221,144100,1730389040,2085,2085,2085,2085,198
|
|
20231221,144000,1729976210,2085,2085,2085,2085,54
|
|
20231221,143900,1729863620,2085,2085,2085,2085,434
|
|
20231221,143800,1728958730,2085,2085,2085,2085,102
|
|
20231221,143700,1728746060,2090,2090,2090,2090,0
|
|
20231221,143600,1728746060,2090,2090,2090,2090,11753
|
|
20231221,143500,1704182290,2090,2090,2095,2085,7023
|
|
20231221,143400,1689512715,2085,2090,2090,2085,1246
|
|
20231221,143300,1686914755,2090,2085,2090,2085,488
|
|
20231221,143200,1685897225,2085,2085,2085,2085,513
|
|
20231221,143100,1684827620,2085,2085,2085,2085,2
|
|
20231221,143000,1684823450,2085,2085,2085,2085,82
|
|
20231221,142900,1684652480,2085,2085,2085,2085,1000
|
|
20231221,142800,1682567480,2085,2085,2090,2085,10048
|
|
20231221,142700,1661568815,2085,2085,2085,2085,66
|
|
20231221,142600,1661431205,2085,2085,2090,2085,3669
|
|
20231221,142500,1653780840,2085,2085,2085,2080,1617
|
|
20231221,142400,1650415845,2080,2085,2085,2080,102
|
|
20231221,142300,1650203610,2085,2085,2085,2080,79
|
|
20231221,142200,1650038905,2085,2090,2090,2085,11023
|
|
20231221,142100,1627052950,2085,2085,2085,2085,2
|
|
20231221,142000,1627048780,2090,2085,2090,2085,203
|
|
20231221,141900,1626625275,2085,2085,2085,2085,32
|
|
20231221,141800,1626558555,2085,2085,2085,2085,700
|
|
20231221,141700,1625099055,2085,2085,2085,2085,899
|
|
20231221,141600,1623224640,2085,2080,2085,2080,3
|
|
20231221,141500,1623218395,2085,2085,2085,2085,749
|
|
20231221,141400,1621656730,2090,2085,2090,2085,488
|
|
20231221,141300,1620639240,2080,2080,2080,2080,2
|
|
20231221,141200,1620635080,2085,2085,2085,2085,3472
|
|
20231221,141100,1613395960,2085,2085,2085,2080,469
|
|
20231221,141000,1612418380,2085,2085,2085,2080,895
|
|
20231221,140900,1610552315,2085,2080,2085,2080,753
|
|
20231221,140800,1608985570,2080,2080,2080,2080,3
|
|
20231221,140700,1608979330,2080,2085,2085,2080,1837
|
|
20231221,140600,1605149685,2085,2085,2085,2085,1709
|
|
20231221,140500,1601586420,2085,2085,2085,2085,2130
|
|
20231221,140400,1597145370,2085,2085,2085,2080,432
|
|
20231221,140300,1596245550,2085,2085,2085,2085,3215
|
|
20231221,140200,1589542275,2085,2080,2085,2080,3001
|
|
20231221,140100,1583300190,2080,2085,2085,2080,4973
|
|
20231221,140000,1572932225,2085,2085,2090,2085,24931
|
|
20231221,135900,1520950920,2085,2090,2090,2085,4782
|
|
20231221,135800,1510977885,2085,2085,2085,2085,180
|
|
20231221,135700,1510602585,2085,2085,2085,2085,2400
|
|
20231221,135600,1505598585,2090,2090,2090,2090,98
|
|
20231221,135500,1505393765,2085,2085,2085,2085,104
|
|
20231221,135400,1505176925,2085,2085,2085,2085,0
|
|
20231221,135300,1505176925,2085,2085,2085,2085,126
|
|
20231221,135200,1504914215,2090,2085,2090,2085,2101
|
|
20231221,135100,1500525625,2085,2090,2090,2085,1266
|
|
20231221,135000,1497885765,2090,2090,2090,2090,502
|
|
20231221,134900,1496836585,2090,2085,2090,2085,1208
|
|
20231221,134800,1494317075,2085,2085,2085,2085,667
|
|
20231221,134700,1492926380,2085,2090,2090,2085,1323
|
|
20231221,134600,1490167310,2085,2090,2090,2085,377
|
|
20231221,134500,1489379980,2090,2090,2090,2090,3500
|
|
20231221,134400,1482064980,2090,2090,2090,2090,2
|
|
20231221,134300,1482060800,2090,2090,2090,2090,8493
|
|
20231221,134200,1464310430,2090,2090,2090,2090,1
|
|
20231221,134100,1464308340,2090,2090,2090,2090,665
|
|
20231221,134000,1462918490,2095,2090,2095,2090,2062
|
|
20231221,133900,1458608810,2090,2090,2090,2090,0
|
|
20231221,133800,1458608810,2090,2095,2095,2090,200
|
|
20231221,133700,1458190310,2095,2095,2095,2095,107
|
|
20231221,133600,1457966145,2095,2095,2095,2095,48
|
|
20231221,133500,1457865585,2095,2095,2095,2095,1000
|
|
20231221,133400,1455770585,2095,2095,2095,2095,50
|
|
20231221,133300,1455665835,2090,2090,2090,2090,2
|
|
20231221,133200,1455661655,2095,2095,2095,2095,3
|
|
20231221,133100,1455655370,2095,2095,2095,2095,103
|
|
20231221,133000,1455439585,2090,2090,2090,2090,0
|
|
20231221,132900,1455439585,2090,2090,2090,2090,4
|
|
20231221,132800,1455431225,2090,2090,2090,2090,20
|
|
20231221,132700,1455389425,2090,2090,2090,2090,0
|
|
20231221,132600,1455389425,2090,2090,2090,2090,1172
|
|
20231221,132500,1452939945,2090,2090,2090,2090,0
|
|
20231221,132400,1452939945,2090,2090,2090,2090,220
|
|
20231221,132300,1452480145,2090,2090,2090,2090,0
|
|
20231221,132200,1452480145,2090,2090,2090,2090,0
|
|
20231221,132100,1452480145,2090,2090,2090,2090,400
|
|
20231221,132000,1451644145,2090,2090,2090,2090,1752
|
|
20231221,131900,1447982465,2090,2090,2090,2090,1683
|
|
20231221,131800,1444464995,2090,2090,2090,2090,0
|
|
20231221,131700,1444464995,2090,2090,2090,2085,1265
|
|
20231221,131600,1441824020,2090,2090,2090,2090,1945
|
|
20231221,131500,1437758970,2090,2090,2090,2090,853
|
|
20231221,131400,1435976200,2090,2090,2090,2090,2686
|
|
20231221,131300,1430362460,2090,2095,2095,2090,16850
|
|
20231221,131200,1395143460,2095,2090,2100,2090,1017
|
|
20231221,131100,1393017785,2095,2095,2095,2095,102
|
|
20231221,131000,1392804095,2095,2095,2105,2095,2300
|
|
20231221,130900,1387978140,2090,2090,2090,2090,0
|
|
20231221,130800,1387978140,2090,2090,2090,2090,0
|
|
20231221,130700,1387978140,2090,2090,2090,2090,15075
|
|
20231221,130600,1356471390,2090,2090,2090,2090,20
|
|
20231221,130500,1356429590,2095,2095,2095,2095,12
|
|
20231221,130400,1356404450,2095,2095,2095,2095,210
|
|
20231221,130300,1355964500,2095,2095,2095,2095,0
|
|
20231221,130200,1355964500,2095,2095,2095,2095,64
|
|
20231221,130100,1355830420,2095,2095,2095,2090,2954
|
|
20231221,130000,1349641840,2095,2095,2095,2095,69
|
|
20231221,125900,1349497285,2095,2095,2095,2095,31
|
|
20231221,125800,1349432340,2095,2095,2095,2095,477
|
|
20231221,125700,1348433025,2095,2090,2095,2090,2516
|
|
20231221,125600,1343162010,2095,2095,2095,2095,1055
|
|
20231221,125500,1340951785,2095,2095,2095,2090,203
|
|
20231221,125400,1340527205,2095,2095,2095,2090,1029
|
|
20231221,125300,1338374560,2095,2095,2095,2095,20
|
|
20231221,125200,1338332660,2090,2095,2100,2090,214
|
|
20231221,125100,1337884095,2090,2090,2090,2090,3653
|
|
20231221,125000,1330249325,2095,2095,2095,2095,3444
|
|
20231221,124900,1323034145,2100,2100,2100,2100,0
|
|
20231221,124800,1323034145,2100,2100,2100,2100,1
|
|
20231221,124700,1323032045,2095,2095,2105,2095,2439
|
|
20231221,124600,1317917270,2100,2100,2100,2095,4944
|
|
20231221,124500,1307543490,2100,2100,2100,2100,866
|
|
20231221,124400,1305724890,2100,2110,2110,2100,1148
|
|
20231221,124300,1303309860,2110,2105,2110,2100,14494
|
|
20231221,124200,1272855785,2105,2100,2110,2100,3955
|
|
20231221,124100,1264543715,2100,2110,2110,2095,3732
|
|
20231221,124000,1256699835,2100,2115,2115,2100,1274
|
|
20231221,123900,1254012265,2115,2105,2115,2100,10248
|
|
20231221,123800,1232458485,2110,2100,2110,2095,4758
|
|
20231221,123700,1222436780,2100,2095,2100,2090,1501
|
|
20231221,123600,1219293125,2095,2095,2095,2095,374
|
|
20231221,123500,1218509595,2090,2090,2090,2090,1001
|
|
20231221,123400,1216417505,2090,2090,2090,2090,1608
|
|
20231221,123300,1213056785,2090,2095,2095,2090,620
|
|
20231221,123200,1211760385,2090,2095,2095,2090,516
|
|
20231221,123100,1210679945,2095,2095,2095,2095,510
|
|
20231221,123000,1209611495,2095,2090,2095,2090,7097
|
|
20231221,122900,1194777965,2090,2095,2095,2090,23389
|
|
20231221,122800,1145875000,2095,2095,2095,2095,8
|
|
20231221,122700,1145858240,2095,2100,2100,2095,1120
|
|
20231221,122600,1143511240,2100,2100,2100,2100,10
|
|
20231221,122500,1143490240,2100,2100,2100,2100,50
|
|
20231221,122400,1143385240,2100,2100,2100,2100,200
|
|
20231221,122300,1142965240,2100,2100,2100,2100,700
|
|
20231221,122200,1141495240,2100,2100,2100,2100,50
|
|
20231221,122100,1141390240,2100,2100,2100,2100,350
|
|
20231221,122000,1140655240,2100,2095,2100,2095,14558
|
|
20231221,121900,1110156050,2095,2095,2095,2095,500
|
|
20231221,121800,1109108550,2095,2095,2095,2095,6754
|
|
20231221,121700,1094958920,2100,2100,2100,2100,0
|
|
20231221,121600,1094958920,2100,2100,2100,2100,0
|
|
20231221,121500,1094958920,2100,2095,2100,2095,144
|
|
20231221,121400,1094656530,2100,2100,2100,2100,2
|
|
20231221,121300,1094652330,2095,2095,2095,2095,0
|
|
20231221,121200,1094652330,2095,2100,2100,2095,1509
|
|
20231221,121100,1091486115,2100,2100,2100,2100,0
|
|
20231221,121000,1091486115,2100,2100,2100,2100,2
|
|
20231221,120900,1091481915,2100,2100,2100,2100,600
|
|
20231221,120800,1090221915,2100,2100,2100,2100,95
|
|
20231221,120700,1090022415,2105,2105,2105,2105,50
|
|
20231221,120600,1089917165,2105,2100,2105,2095,450
|
|
20231221,120500,1088972410,2105,2105,2105,2105,50
|
|
20231221,120400,1088867160,2105,2105,2105,2105,200
|
|
20231221,120300,1088446160,2105,2105,2105,2105,154
|
|
20231221,120200,1088121990,2100,2100,2100,2100,3466
|
|
20231221,120100,1080843390,2100,2100,2100,2100,400
|
|
20231221,120000,1080003390,2100,2100,2100,2100,0
|
|
20231221,115900,1080003390,2100,2100,2100,2100,0
|
|
20231221,115800,1080003390,2100,2100,2100,2100,0
|
|
20231221,115700,1080003390,2100,2100,2100,2100,60
|
|
20231221,115600,1079877390,2100,2100,2105,2100,479
|
|
20231221,115500,1078869905,2105,2105,2105,2105,476
|
|
20231221,115400,1077867925,2100,2105,2105,2100,13722
|
|
20231221,115300,1049047620,2110,2110,2110,2110,0
|
|
20231221,115200,1049047620,2110,2110,2110,2110,0
|
|
20231221,115100,1049047620,2110,2110,2110,2105,12
|
|
20231221,115000,1049022320,2115,2110,2115,2110,1629
|
|
20231221,114900,1045584880,2110,2110,2115,2100,969
|
|
20231221,114800,1043543735,2110,2110,2110,2105,8192
|
|
20231221,114700,1026258725,2100,2100,2100,2100,0
|
|
20231221,114600,1026258725,2100,2105,2110,2100,2828
|
|
20231221,114500,1020310940,2110,2110,2110,2110,20
|
|
20231221,114400,1020268740,2110,2110,2110,2110,935
|
|
20231221,114300,1018295890,2105,2110,2110,2105,7181
|
|
20231221,114200,1003144705,2110,2110,2110,2110,30
|
|
20231221,114100,1003081405,2110,2105,2110,2100,3704
|
|
20231221,114000,995296850,2105,2105,2105,2105,3354
|
|
20231221,113900,988236680,2100,2100,2100,2100,200
|
|
20231221,113800,987816680,2105,2105,2105,2105,20
|
|
20231221,113700,987774580,2100,2105,2105,2100,3
|
|
20231221,113600,987768275,2105,2105,2105,2105,10
|
|
20231221,113500,987747225,2105,2105,2105,2105,170
|
|
20231221,113400,987389375,2105,2105,2105,2105,50
|
|
20231221,113300,987284125,2110,2110,2110,2105,2020
|
|
20231221,113200,983026925,2110,2110,2110,2110,0
|
|
20231221,113100,983026925,2110,2110,2110,2110,0
|
|
20231221,113000,983026925,2110,2110,2110,2110,211
|
|
20231221,112900,982581715,2100,2100,2100,2100,1
|
|
20231221,112800,982579615,2100,2100,2100,2100,84
|
|
20231221,112700,982403215,2110,2110,2110,2110,20
|
|
20231221,112600,982361015,2110,2110,2110,2110,698
|
|
20231221,112500,980888235,2110,2105,2110,2105,114
|
|
20231221,112400,980648195,2100,2100,2100,2100,1584
|
|
20231221,112300,977321795,2100,2100,2100,2100,1567
|
|
20231221,112200,974031095,2105,2110,2110,2100,885
|
|
20231221,112100,972168350,2110,2110,2110,2110,97
|
|
20231221,112000,971963680,2110,2110,2110,2110,91
|
|
20231221,111900,971771670,2105,2105,2110,2105,376
|
|
20231221,111800,970978920,2110,2110,2110,2105,1467
|
|
20231221,111700,967889095,2110,2110,2110,2110,10
|
|
20231221,111600,967867995,2110,2110,2110,2110,51
|
|
20231221,111500,967760385,2110,2110,2110,2110,4510
|
|
20231221,111400,958244285,2110,2110,2110,2110,0
|
|
20231221,111300,958244285,2110,2100,2110,2100,639
|
|
20231221,111200,956901205,2100,2100,2100,2100,2532
|
|
20231221,111100,951584005,2110,2110,2110,2110,23
|
|
20231221,111000,951535475,2110,2100,2110,2100,88
|
|
20231221,110900,951350375,2110,2110,2110,2110,20
|
|
20231221,110800,951308175,2110,2110,2110,2110,10
|
|
20231221,110700,951287075,2110,2105,2110,2105,155
|
|
20231221,110600,950960050,2105,2110,2110,2105,302
|
|
20231221,110500,950322930,2110,2110,2110,2110,31
|
|
20231221,110400,950257520,2110,2110,2110,2100,201
|
|
20231221,110300,949835220,2110,2110,2110,2110,10
|
|
20231221,110200,949814120,2110,2100,2110,2095,2497
|
|
20231221,110100,944576885,2110,2110,2110,2110,193
|
|
20231221,110000,944169655,2110,2110,2115,2100,1488
|
|
20231221,105900,941039015,2110,2110,2115,2100,1468
|
|
20231221,105800,937952370,2115,2100,2115,2095,1157
|
|
20231221,105700,935513045,2100,2110,2120,2100,5945
|
|
20231221,105600,922970920,2110,2100,2110,2095,5125
|
|
20231221,105500,912195620,2095,2110,2110,2095,6642
|
|
20231221,105400,898271055,2110,2115,2115,2100,10331
|
|
20231221,105300,876572405,2115,2115,2115,2115,2136
|
|
20231221,105200,872054765,2115,2115,2115,2100,5032
|
|
20231221,105100,861450020,2115,2120,2120,2100,20884
|
|
20231221,105000,817484665,2120,2120,2120,2105,6381
|
|
20231221,104900,803978230,2120,2120,2120,2110,11003
|
|
20231221,104800,780700750,2120,2120,2120,2105,2121
|
|
20231221,104700,776214995,2120,2125,2125,2105,4784
|
|
20231221,104600,766098135,2125,2125,2125,2110,17859
|
|
20231221,104500,728403270,2125,2130,2130,2110,6655
|
|
20231221,104400,714282280,2130,2110,2130,2110,13082
|
|
20231221,104300,686520775,2115,2105,2115,2105,5545
|
|
20231221,104200,674795825,2115,2105,2115,2100,20993
|
|
20231221,104100,630496975,2105,2105,2105,2100,1506
|
|
20231221,104000,627327425,2100,2100,2100,2100,2243
|
|
20231221,103900,622617125,2100,2100,2100,2100,563
|
|
20231221,103800,621434825,2100,2100,2100,2100,2059
|
|
20231221,103700,617110925,2095,2100,2100,2095,1244
|
|
20231221,103600,614502430,2100,2105,2105,2100,27944
|
|
20231221,103500,555819030,2105,2105,2110,2105,13539
|
|
20231221,103400,527319390,2110,2105,2110,2105,1510
|
|
20231221,103300,524140340,2110,2110,2110,2110,0
|
|
20231221,103200,524140340,2110,2110,2110,2110,21
|
|
20231221,103100,524096030,2110,2110,2110,2110,602
|
|
20231221,103000,522825810,2105,2110,2110,2105,301
|
|
20231221,102900,522190705,2110,2110,2110,2105,10429
|
|
20231221,102800,500209395,2110,2110,2110,2110,0
|
|
20231221,102700,500209395,2110,2115,2115,2110,3002
|
|
20231221,102600,493865165,2115,2115,2115,2115,0
|
|
20231221,102500,493865165,2115,2115,2115,2115,0
|
|
20231221,102400,493865165,2115,2115,2115,2115,1100
|
|
20231221,102300,491538665,2115,2115,2115,2115,200
|
|
20231221,102200,491115665,2115,2115,2115,2115,25
|
|
20231221,102100,491062790,2115,2115,2115,2115,1262
|
|
20231221,102000,488393660,2115,2115,2115,2115,50
|
|
20231221,101900,488287910,2115,2115,2120,2115,472
|
|
20231221,101800,487289605,2115,2120,2120,2115,2648
|
|
20231221,101700,481688085,2120,2120,2120,2120,1
|
|
20231221,101600,481685965,2120,2120,2120,2120,484
|
|
20231221,101500,480659885,2120,2120,2120,2120,69
|
|
20231221,101400,480513605,2120,2120,2120,2120,25
|
|
20231221,101300,480460605,2120,2120,2120,2120,270
|
|
20231221,101200,479888205,2125,2120,2125,2120,646
|
|
20231221,101100,478518660,2120,2120,2120,2120,624
|
|
20231221,101000,477195780,2120,2125,2125,2120,487
|
|
20231221,100900,476162110,2130,2130,2130,2130,0
|
|
20231221,100800,476162110,2130,2130,2130,2130,1
|
|
20231221,100700,476159980,2130,2130,2130,2130,0
|
|
20231221,100600,476159980,2130,2130,2130,2130,2
|
|
20231221,100500,476155720,2130,2130,2130,2130,0
|
|
20231221,100400,476155720,2130,2130,2130,2130,235
|
|
20231221,100300,475655170,2130,2130,2130,2130,3
|
|
20231221,100200,475648780,2120,2125,2125,2120,11630
|
|
20231221,100100,450988395,2125,2125,2125,2125,445
|
|
20231221,100000,450042770,2125,2125,2125,2125,323
|
|
20231221,095900,449356395,2125,2125,2125,2125,5002
|
|
20231221,095800,438727145,2130,2130,2130,2130,104
|
|
20231221,095700,438505625,2130,2130,2135,2130,9967
|
|
20231221,095600,417275905,2130,2130,2130,2130,1040
|
|
20231221,095500,415060705,2130,2130,2130,2130,669
|
|
20231221,095400,413635735,2130,2130,2130,2130,105
|
|
20231221,095300,413412085,2130,2130,2130,2130,10169
|
|
20231221,095200,391752115,2135,2135,2135,2135,62
|
|
20231221,095100,391619745,2130,2135,2140,2130,3301
|
|
20231221,095000,384568105,2135,2135,2135,2130,11607
|
|
20231221,094900,359792160,2135,2130,2135,2130,307
|
|
20231221,094800,359137245,2130,2130,2135,2130,126
|
|
20231221,094700,358868760,2125,2135,2135,2125,3070
|
|
20231221,094600,352335010,2130,2125,2130,2125,35797
|
|
20231221,094500,276258370,2125,2130,2130,2125,520
|
|
20231221,094400,275150870,2125,2130,2130,2125,1895
|
|
20231221,094300,271121120,2130,2130,2130,2130,1597
|
|
20231221,094200,267719510,2135,2130,2135,2130,203
|
|
20231221,094100,267286120,2135,2135,2135,2135,634
|
|
20231221,094000,265932530,2135,2130,2135,2130,3087
|
|
20231221,093900,259345285,2130,2130,2130,2130,734
|
|
20231221,093800,257781865,2130,2130,2130,2130,0
|
|
20231221,093700,257781865,2130,2130,2135,2130,127
|
|
20231221,093600,257511245,2130,2130,2135,2130,551
|
|
20231221,093500,256335560,2135,2135,2135,2135,537
|
|
20231221,093400,255189065,2130,2130,2130,2130,4296
|
|
20231221,093300,246038585,2130,2125,2130,2125,5142
|
|
20231221,093200,235111325,2130,2125,2130,2125,749
|
|
20231221,093100,233519695,2125,2125,2125,2125,1000
|
|
20231221,093000,231394695,2125,2125,2130,2125,1797
|
|
20231221,092900,227576065,2125,2125,2130,2125,1100
|
|
20231221,092800,225235125,2130,2130,2130,2130,3000
|
|
20231221,092700,218845125,2125,2125,2130,2125,3188
|
|
20231221,092600,212070125,2125,2120,2125,2120,428
|
|
20231221,092500,211160655,2125,2125,2125,2125,8
|
|
20231221,092400,211143655,2125,2125,2125,2125,2760
|
|
20231221,092300,205278655,2125,2125,2125,2125,520
|
|
20231221,092200,204173655,2125,2125,2125,2125,4720
|
|
20231221,092100,194143655,2130,2125,2130,2125,522
|
|
20231221,092000,193033155,2120,2120,2130,2120,6106
|
|
20231221,091900,180088335,2120,2125,2130,2120,6446
|
|
20231221,091800,166390280,2130,2130,2130,2125,3926
|
|
20231221,091700,158028010,2130,2130,2130,2130,5849
|
|
20231221,091600,145569640,2130,2125,2130,2125,3596
|
|
20231221,091500,137921895,2125,2120,2125,2120,900
|
|
20231221,091400,136009895,2120,2120,2120,2120,2200
|
|
20231221,091300,131345895,2120,2125,2125,2120,407
|
|
20231221,091200,130483005,2120,2120,2120,2120,3229
|
|
20231221,091100,123637525,2120,2120,2120,2120,6153
|
|
20231221,091000,110593165,2120,2120,2120,2115,5794
|
|
20231221,090900,98313795,2115,2115,2115,2115,630
|
|
20231221,090800,96981345,2120,2120,2120,2120,2755
|
|
20231221,090700,91140745,2120,2110,2120,2110,5561
|
|
20231221,090600,79371425,2110,2115,2120,2110,1623
|
|
20231221,090500,75944265,2115,2115,2115,2115,666
|
|
20231221,090400,74535675,2115,2115,2115,2095,6516
|
|
20231221,090300,60832770,2110,2095,2110,2090,2446
|
|
20231221,090200,55705960,2090,2095,2105,2090,9002
|
|
20231221,090100,36851295,2100,2100,2100,2100,5572
|
|
20231221,090000,25150095,2110,2105,2110,2100,10078
|