593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,184900,1003320595,2070,2070,2070,2070,0
|
|
20231222,184800,1003320595,2070,2070,2070,2070,0
|
|
20231222,184700,1003320595,2070,2070,2070,2070,0
|
|
20231222,184600,1003320595,2070,2070,2070,2070,0
|
|
20231222,184500,1003320595,2070,2070,2070,2070,0
|
|
20231222,184400,1003320595,2070,2070,2070,2070,0
|
|
20231222,184300,1003320595,2070,2070,2070,2070,0
|
|
20231222,184200,1003320595,2070,2070,2070,2070,0
|
|
20231222,184100,1003320595,2070,2070,2070,2070,0
|
|
20231222,184000,1003320595,2070,2070,2070,2070,0
|
|
20231222,183900,1003320595,2070,2070,2070,2070,0
|
|
20231222,183800,1003320595,2070,2070,2070,2070,0
|
|
20231222,183700,1003320595,2070,2070,2070,2070,0
|
|
20231222,183600,1003320595,2070,2070,2070,2070,0
|
|
20231222,183500,1003320595,2070,2070,2070,2070,0
|
|
20231222,183400,1003320595,2070,2070,2070,2070,0
|
|
20231222,183300,1003320595,2070,2070,2070,2070,0
|
|
20231222,183200,1003320595,2070,2070,2070,2070,0
|
|
20231222,183100,1003320595,2070,2070,2070,2070,0
|
|
20231222,183000,1003320595,2070,2070,2070,2070,0
|
|
20231222,182900,1003320595,2070,2070,2070,2070,0
|
|
20231222,182800,1003320595,2070,2070,2070,2070,0
|
|
20231222,182700,1003320595,2070,2070,2070,2070,0
|
|
20231222,182600,1003320595,2070,2070,2070,2070,0
|
|
20231222,182500,1003320595,2070,2070,2070,2070,0
|
|
20231222,182400,1003320595,2070,2070,2070,2070,0
|
|
20231222,182300,1003320595,2070,2070,2070,2070,0
|
|
20231222,182200,1003320595,2070,2070,2070,2070,0
|
|
20231222,182100,1003320595,2070,2070,2070,2070,0
|
|
20231222,182000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,181900,1003320595,2070,2070,2070,2070,0
|
|
20231222,181800,1003320595,2070,2070,2070,2070,0
|
|
20231222,181700,1003320595,2070,2070,2070,2070,0
|
|
20231222,181600,1003320595,2070,2070,2070,2070,0
|
|
20231222,181500,1003320595,2070,2070,2070,2070,0
|
|
20231222,181400,1003320595,2070,2070,2070,2070,0
|
|
20231222,181300,1003320595,2070,2070,2070,2070,0
|
|
20231222,181200,1003320595,2070,2070,2070,2070,0
|
|
20231222,181100,1003320595,2070,2070,2070,2070,0
|
|
20231222,181000,1003320595,2070,2070,2070,2070,0
|
|
20231222,180900,1003320595,2070,2070,2070,2070,0
|
|
20231222,180800,1003320595,2070,2070,2070,2070,0
|
|
20231222,180700,1003320595,2070,2070,2070,2070,0
|
|
20231222,180600,1003320595,2070,2070,2070,2070,0
|
|
20231222,180500,1003320595,2070,2070,2070,2070,0
|
|
20231222,180400,1003320595,2070,2070,2070,2070,0
|
|
20231222,180300,1003320595,2070,2070,2070,2070,0
|
|
20231222,180200,1003320595,2070,2070,2070,2070,0
|
|
20231222,180100,1003320595,2070,2070,2070,2070,0
|
|
20231222,180000,1003320595,2070,2070,2070,2070,0
|
|
20231222,175900,1003320595,2070,2070,2070,2070,0
|
|
20231222,175800,1003320595,2070,2070,2070,2070,0
|
|
20231222,175700,1003320595,2070,2070,2070,2070,0
|
|
20231222,175600,1003320595,2070,2070,2070,2070,0
|
|
20231222,175500,1003320595,2070,2070,2070,2070,0
|
|
20231222,175400,1003320595,2070,2070,2070,2070,0
|
|
20231222,175300,1003320595,2070,2070,2070,2070,0
|
|
20231222,175200,1003320595,2070,2070,2070,2070,0
|
|
20231222,175100,1003320595,2070,2070,2070,2070,0
|
|
20231222,175000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,174900,1003320595,2070,2070,2070,2070,0
|
|
20231222,174800,1003320595,2070,2070,2070,2070,0
|
|
20231222,174700,1003320595,2070,2070,2070,2070,0
|
|
20231222,174600,1003320595,2070,2070,2070,2070,0
|
|
20231222,174500,1003320595,2070,2070,2070,2070,0
|
|
20231222,174400,1003320595,2070,2070,2070,2070,0
|
|
20231222,174300,1003320595,2070,2070,2070,2070,0
|
|
20231222,174200,1003320595,2070,2070,2070,2070,0
|
|
20231222,174100,1003320595,2070,2070,2070,2070,0
|
|
20231222,174000,1003320595,2070,2070,2070,2070,0
|
|
20231222,173900,1003320595,2070,2070,2070,2070,0
|
|
20231222,173800,1003320595,2070,2070,2070,2070,0
|
|
20231222,173700,1003320595,2070,2070,2070,2070,0
|
|
20231222,173600,1003320595,2070,2070,2070,2070,0
|
|
20231222,173500,1003320595,2070,2070,2070,2070,0
|
|
20231222,173400,1003320595,2070,2070,2070,2070,0
|
|
20231222,173300,1003320595,2070,2070,2070,2070,0
|
|
20231222,173200,1003320595,2070,2070,2070,2070,0
|
|
20231222,173100,1003320595,2070,2070,2070,2070,0
|
|
20231222,173000,1003320595,2070,2070,2070,2070,0
|
|
20231222,172900,1003320595,2070,2070,2070,2070,0
|
|
20231222,172800,1003320595,2070,2070,2070,2070,0
|
|
20231222,172700,1003320595,2070,2070,2070,2070,0
|
|
20231222,172600,1003320595,2070,2070,2070,2070,0
|
|
20231222,172500,1003320595,2070,2070,2070,2070,0
|
|
20231222,172400,1003320595,2070,2070,2070,2070,0
|
|
20231222,172300,1003320595,2070,2070,2070,2070,0
|
|
20231222,172200,1003320595,2070,2070,2070,2070,0
|
|
20231222,172100,1003320595,2070,2070,2070,2070,0
|
|
20231222,172000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,171900,1003320595,2070,2070,2070,2070,0
|
|
20231222,171800,1003320595,2070,2070,2070,2070,0
|
|
20231222,171700,1003320595,2070,2070,2070,2070,0
|
|
20231222,171600,1003320595,2070,2070,2070,2070,0
|
|
20231222,171500,1003320595,2070,2070,2070,2070,0
|
|
20231222,171400,1003320595,2070,2070,2070,2070,0
|
|
20231222,171300,1003320595,2070,2070,2070,2070,0
|
|
20231222,171200,1003320595,2070,2070,2070,2070,0
|
|
20231222,171100,1003320595,2070,2070,2070,2070,0
|
|
20231222,171000,1003320595,2070,2070,2070,2070,0
|
|
20231222,170900,1003320595,2070,2070,2070,2070,0
|
|
20231222,170800,1003320595,2070,2070,2070,2070,0
|
|
20231222,170700,1003320595,2070,2070,2070,2070,0
|
|
20231222,170600,1003320595,2070,2070,2070,2070,0
|
|
20231222,170500,1003320595,2070,2070,2070,2070,0
|
|
20231222,170400,1003320595,2070,2070,2070,2070,0
|
|
20231222,170300,1003320595,2070,2070,2070,2070,0
|
|
20231222,170200,1003320595,2070,2070,2070,2070,0
|
|
20231222,170100,1003320595,2070,2070,2070,2070,0
|
|
20231222,170000,1003320595,2070,2070,2070,2070,0
|
|
20231222,165900,1003320595,2070,2070,2070,2070,0
|
|
20231222,165800,1003320595,2070,2070,2070,2070,0
|
|
20231222,165700,1003320595,2070,2070,2070,2070,0
|
|
20231222,165600,1003320595,2070,2070,2070,2070,0
|
|
20231222,165500,1003320595,2070,2070,2070,2070,0
|
|
20231222,165400,1003320595,2070,2070,2070,2070,0
|
|
20231222,165300,1003320595,2070,2070,2070,2070,0
|
|
20231222,165200,1003320595,2070,2070,2070,2070,0
|
|
20231222,165100,1003320595,2070,2070,2070,2070,0
|
|
20231222,165000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,164900,1003320595,2070,2070,2070,2070,0
|
|
20231222,164800,1003320595,2070,2070,2070,2070,0
|
|
20231222,164700,1003320595,2070,2070,2070,2070,0
|
|
20231222,164600,1003320595,2070,2070,2070,2070,0
|
|
20231222,164500,1003320595,2070,2070,2070,2070,0
|
|
20231222,164400,1003320595,2070,2070,2070,2070,0
|
|
20231222,164300,1003320595,2070,2070,2070,2070,0
|
|
20231222,164200,1003320595,2070,2070,2070,2070,0
|
|
20231222,164100,1003320595,2070,2070,2070,2070,0
|
|
20231222,164000,1003320595,2070,2070,2070,2070,0
|
|
20231222,163900,1003320595,2070,2070,2070,2070,0
|
|
20231222,163800,1003320595,2070,2070,2070,2070,0
|
|
20231222,163700,1003320595,2070,2070,2070,2070,0
|
|
20231222,163600,1003320595,2070,2070,2070,2070,0
|
|
20231222,163500,1003320595,2070,2070,2070,2070,0
|
|
20231222,163400,1003320595,2070,2070,2070,2070,0
|
|
20231222,163300,1003320595,2070,2070,2070,2070,0
|
|
20231222,163200,1003320595,2070,2070,2070,2070,0
|
|
20231222,163100,1003320595,2070,2070,2070,2070,0
|
|
20231222,163000,1003320595,2070,2070,2070,2070,0
|
|
20231222,162900,1003320595,2070,2070,2070,2070,0
|
|
20231222,162800,1003320595,2070,2070,2070,2070,0
|
|
20231222,162700,1003320595,2070,2070,2070,2070,0
|
|
20231222,162600,1003320595,2070,2070,2070,2070,0
|
|
20231222,162500,1003320595,2070,2070,2070,2070,0
|
|
20231222,162400,1003320595,2070,2070,2070,2070,0
|
|
20231222,162300,1003320595,2070,2070,2070,2070,0
|
|
20231222,162200,1003320595,2070,2070,2070,2070,0
|
|
20231222,162100,1003320595,2070,2070,2070,2070,0
|
|
20231222,162000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,161900,1003320595,2070,2070,2070,2070,0
|
|
20231222,161800,1003320595,2070,2070,2070,2070,0
|
|
20231222,161700,1003320595,2070,2070,2070,2070,0
|
|
20231222,161600,1003320595,2070,2070,2070,2070,0
|
|
20231222,161500,1003320595,2070,2070,2070,2070,0
|
|
20231222,161400,1003320595,2070,2070,2070,2070,0
|
|
20231222,161300,1003320595,2070,2070,2070,2070,0
|
|
20231222,161200,1003320595,2070,2070,2070,2070,0
|
|
20231222,161100,1003320595,2070,2070,2070,2070,0
|
|
20231222,161000,1003320595,2070,2070,2070,2070,0
|
|
20231222,160900,1003320595,2070,2070,2070,2070,0
|
|
20231222,160800,1003320595,2070,2070,2070,2070,0
|
|
20231222,160700,1003320595,2070,2070,2070,2070,0
|
|
20231222,160600,1003320595,2070,2070,2070,2070,0
|
|
20231222,160500,1003320595,2070,2070,2070,2070,0
|
|
20231222,160400,1003320595,2070,2070,2070,2070,0
|
|
20231222,160300,1003320595,2070,2070,2070,2070,0
|
|
20231222,160200,1003320595,2070,2070,2070,2070,0
|
|
20231222,160100,1003320595,2070,2070,2070,2070,0
|
|
20231222,160000,1003320595,2070,2070,2070,2070,0
|
|
20231222,155900,1003320595,2070,2070,2070,2070,0
|
|
20231222,155800,1003320595,2070,2070,2070,2070,0
|
|
20231222,155700,1003320595,2070,2070,2070,2070,0
|
|
20231222,155600,1003320595,2070,2070,2070,2070,0
|
|
20231222,155500,1003320595,2070,2070,2070,2070,0
|
|
20231222,155400,1003320595,2070,2070,2070,2070,0
|
|
20231222,155300,1003320595,2070,2070,2070,2070,0
|
|
20231222,155200,1003320595,2070,2070,2070,2070,0
|
|
20231222,155100,1003320595,2070,2070,2070,2070,0
|
|
20231222,155000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,154900,1003320595,2070,2070,2070,2070,0
|
|
20231222,154800,1003320595,2070,2070,2070,2070,0
|
|
20231222,154700,1003320595,2070,2070,2070,2070,0
|
|
20231222,154600,1003320595,2070,2070,2070,2070,0
|
|
20231222,154500,1003320595,2070,2070,2070,2070,0
|
|
20231222,154400,1003320595,2070,2070,2070,2070,0
|
|
20231222,154300,1003320595,2070,2070,2070,2070,0
|
|
20231222,154200,1003320595,2070,2070,2070,2070,0
|
|
20231222,154100,1003320595,2070,2070,2070,2070,0
|
|
20231222,154000,1003320595,2070,2070,2070,2070,0
|
|
20231222,153900,1003320595,2070,2070,2070,2070,0
|
|
20231222,153800,1003320595,2070,2070,2070,2070,0
|
|
20231222,153700,1003320595,2070,2070,2070,2070,0
|
|
20231222,153600,1003320595,2070,2070,2070,2070,0
|
|
20231222,153500,1003320595,2070,2070,2070,2070,0
|
|
20231222,153400,1003320595,2070,2070,2070,2070,0
|
|
20231222,153300,1003320595,2070,2070,2070,2070,0
|
|
20231222,153200,1003320595,2070,2070,2070,2070,0
|
|
20231222,153100,1003320595,2070,2070,2070,2070,0
|
|
20231222,153000,1003320595,2070,2070,2070,2070,17352
|
|
20231222,152900,967401955,2075,2075,2075,2075,0
|
|
20231222,152800,967401955,2075,2075,2075,2075,0
|
|
20231222,152700,967401955,2075,2075,2075,2075,0
|
|
20231222,152600,967401955,2075,2075,2075,2075,0
|
|
20231222,152500,967401955,2075,2075,2075,2075,0
|
|
20231222,152400,967401955,2075,2075,2075,2075,0
|
|
20231222,152300,967401955,2075,2075,2075,2075,0
|
|
20231222,152200,967401955,2075,2075,2075,2075,0
|
|
20231222,152100,967401955,2075,2075,2075,2075,0
|
|
20231222,152000,967401955,2075,2075,2075,2075,0
|
|
20231222,151900,967401955,2075,2070,2075,2065,10013
|
|
20231222,151800,946691745,2065,2065,2070,2065,10342
|
|
20231222,151700,925323050,2065,2070,2070,2065,2989
|
|
20231222,151600,919150685,2070,2070,2070,2070,334
|
|
20231222,151500,918459305,2065,2065,2070,2065,3931
|
|
20231222,151400,910341485,2070,2070,2070,2070,31
|
|
20231222,151300,910277315,2070,2070,2070,2070,2404
|
|
20231222,151200,905301035,2070,2070,2070,2070,247
|
|
20231222,151100,904789745,2075,2075,2075,2075,249
|
|
20231222,151000,904273070,2075,2075,2075,2070,234
|
|
20231222,150900,903787640,2075,2075,2075,2070,386
|
|
20231222,150800,902987395,2075,2075,2075,2075,2241
|
|
20231222,150700,898337320,2070,2075,2075,2070,610
|
|
20231222,150600,897074570,2075,2075,2075,2070,537
|
|
20231222,150500,895962845,2070,2070,2070,2070,1
|
|
20231222,150400,895960775,2070,2070,2070,2070,21
|
|
20231222,150300,895917305,2070,2075,2075,2070,385
|
|
20231222,150200,895119830,2075,2080,2080,2075,506
|
|
20231222,150100,894067380,2075,2075,2080,2070,2535
|
|
20231222,150000,888803490,2070,2070,2075,2070,3840
|
|
20231222,145900,880848690,2075,2075,2075,2075,12
|
|
20231222,145800,880823790,2075,2075,2075,2075,300
|
|
20231222,145700,880201290,2075,2070,2075,2070,526
|
|
20231222,145600,879112220,2075,2070,2075,2070,117
|
|
20231222,145500,878870020,2070,2070,2070,2070,99
|
|
20231222,145400,878665090,2070,2070,2070,2070,0
|
|
20231222,145300,878665090,2070,2070,2070,2070,107
|
|
20231222,145200,878443600,2070,2070,2070,2065,24040
|
|
20231222,145100,828726665,2075,2075,2075,2075,5
|
|
20231222,145000,828716290,2075,2075,2075,2075,503
|
|
20231222,144900,827672565,2070,2070,2070,2070,6504
|
|
20231222,144800,814209285,2070,2075,2075,2070,1624
|
|
20231222,144700,810839605,2075,2075,2075,2075,50
|
|
20231222,144600,810735855,2070,2070,2070,2070,100
|
|
20231222,144500,810528855,2070,2070,2070,2070,0
|
|
20231222,144400,810528855,2070,2070,2070,2070,1933
|
|
20231222,144300,806527545,2075,2075,2075,2075,150
|
|
20231222,144200,806216295,2070,2070,2070,2070,500
|
|
20231222,144100,805181295,2070,2075,2075,2070,353
|
|
20231222,144000,804450575,2070,2070,2070,2070,500
|
|
20231222,143900,803415575,2070,2075,2075,2070,1131
|
|
20231222,143800,801074255,2075,2075,2075,2075,11
|
|
20231222,143700,801051430,2075,2075,2075,2075,5170
|
|
20231222,143600,790323680,2075,2075,2075,2075,11118
|
|
20231222,143500,767253830,2075,2075,2075,2075,3170
|
|
20231222,143400,760676080,2075,2075,2075,2075,0
|
|
20231222,143300,760676080,2075,2075,2075,2075,438
|
|
20231222,143200,759767230,2075,2075,2075,2075,137
|
|
20231222,143100,759482955,2075,2075,2075,2075,6
|
|
20231222,143000,759470505,2075,2075,2075,2075,0
|
|
20231222,142900,759470505,2075,2075,2075,2075,0
|
|
20231222,142800,759470505,2075,2075,2075,2075,0
|
|
20231222,142700,759470505,2075,2075,2075,2075,1339
|
|
20231222,142600,756692080,2075,2075,2075,2075,24
|
|
20231222,142500,756642280,2075,2075,2075,2075,943
|
|
20231222,142400,754685555,2075,2075,2075,2075,2900
|
|
20231222,142300,748668055,2080,2080,2080,2080,159
|
|
20231222,142200,748337335,2080,2080,2080,2080,0
|
|
20231222,142100,748337335,2080,2080,2080,2080,3451
|
|
20231222,142000,741159255,2080,2075,2080,2075,2770
|
|
20231222,141900,735397905,2075,2075,2075,2075,24
|
|
20231222,141800,735348105,2080,2080,2080,2080,1
|
|
20231222,141700,735346025,2080,2080,2080,2080,0
|
|
20231222,141600,735346025,2080,2075,2080,2075,1347
|
|
20231222,141500,732550995,2075,2075,2075,2075,4971
|
|
20231222,141400,722236170,2075,2075,2075,2075,459
|
|
20231222,141300,721283745,2075,2075,2075,2075,10
|
|
20231222,141200,721262995,2075,2075,2075,2075,0
|
|
20231222,141100,721262995,2075,2075,2075,2075,113
|
|
20231222,141000,721028520,2075,2075,2075,2075,0
|
|
20231222,140900,721028520,2075,2070,2075,2070,450
|
|
20231222,140800,720094775,2075,2070,2075,2070,6
|
|
20231222,140700,720082350,2070,2075,2075,2070,140
|
|
20231222,140600,719792300,2075,2075,2075,2075,1128
|
|
20231222,140500,717451700,2075,2075,2075,2075,22
|
|
20231222,140400,717406050,2075,2075,2075,2075,2
|
|
20231222,140300,717401900,2075,2075,2075,2075,259
|
|
20231222,140200,716864475,2075,2075,2075,2075,100
|
|
20231222,140100,716656975,2075,2075,2075,2075,10
|
|
20231222,140000,716636225,2075,2075,2075,2070,1333
|
|
20231222,135900,713870450,2070,2070,2070,2070,0
|
|
20231222,135800,713870450,2070,2070,2070,2070,0
|
|
20231222,135700,713870450,2070,2070,2070,2070,525
|
|
20231222,135600,712783700,2075,2075,2075,2075,141
|
|
20231222,135500,712491125,2075,2075,2075,2075,51
|
|
20231222,135400,712385300,2075,2075,2075,2075,2
|
|
20231222,135300,712381150,2075,2075,2075,2075,110
|
|
20231222,135200,712152900,2075,2075,2075,2075,10
|
|
20231222,135100,712132150,2075,2075,2075,2075,2
|
|
20231222,135000,712128000,2075,2075,2075,2070,212
|
|
20231222,134900,711689150,2070,2070,2070,2070,114
|
|
20231222,134800,711453170,2075,2075,2075,2075,51
|
|
20231222,134700,711347345,2070,2070,2070,2070,0
|
|
20231222,134600,711347345,2070,2070,2070,2070,100
|
|
20231222,134500,711140345,2070,2070,2070,2070,0
|
|
20231222,134400,711140345,2070,2070,2070,2070,0
|
|
20231222,134300,711140345,2070,2065,2070,2065,306
|
|
20231222,134200,710508445,2065,2065,2065,2065,371
|
|
20231222,134100,709742330,2070,2070,2070,2070,1712
|
|
20231222,134000,706198490,2070,2070,2070,2070,4000
|
|
20231222,133900,697918490,2070,2070,2070,2070,29
|
|
20231222,133800,697858460,2070,2070,2070,2070,8250
|
|
20231222,133700,680780960,2075,2075,2075,2075,95
|
|
20231222,133600,680583835,2075,2070,2075,2070,1056
|
|
20231222,133500,678392660,2070,2070,2075,2070,5064
|
|
20231222,133400,667910060,2070,2075,2075,2070,6539
|
|
20231222,133300,654342640,2075,2075,2080,2075,614
|
|
20231222,133200,653068340,2075,2075,2075,2075,15824
|
|
20231222,133100,620233540,2075,2075,2075,2075,0
|
|
20231222,133000,620233540,2075,2080,2080,2075,80
|
|
20231222,132900,620067270,2080,2080,2080,2080,874
|
|
20231222,132800,618249350,2080,2080,2080,2080,504
|
|
20231222,132700,617201030,2080,2080,2080,2080,3687
|
|
20231222,132600,609532070,2075,2075,2075,2075,0
|
|
20231222,132500,609532070,2075,2075,2075,2075,278
|
|
20231222,132400,608955220,2075,2075,2075,2075,360
|
|
20231222,132300,608208220,2075,2075,2075,2075,12
|
|
20231222,132200,608183320,2075,2075,2075,2075,83
|
|
20231222,132100,608011095,2075,2075,2075,2075,0
|
|
20231222,132000,608011095,2075,2080,2080,2075,518
|
|
20231222,131900,606935995,2080,2080,2080,2080,0
|
|
20231222,131800,606935995,2080,2080,2080,2080,100
|
|
20231222,131700,606727995,2080,2080,2080,2080,42
|
|
20231222,131600,606640635,2080,2080,2080,2080,5605
|
|
20231222,131500,594982235,2080,2080,2080,2080,0
|
|
20231222,131400,594982235,2080,2080,2080,2080,0
|
|
20231222,131300,594982235,2080,2080,2080,2080,165
|
|
20231222,131200,594639035,2080,2080,2080,2080,500
|
|
20231222,131100,593599035,2075,2075,2075,2075,4732
|
|
20231222,131000,583780135,2080,2080,2080,2080,2111
|
|
20231222,130900,579389255,2080,2080,2080,2080,2503
|
|
20231222,130800,574183015,2085,2085,2085,2085,1166
|
|
20231222,130700,571751905,2080,2080,2080,2080,43
|
|
20231222,130600,571662465,2080,2080,2080,2080,0
|
|
20231222,130500,571662465,2080,2085,2085,2080,124
|
|
20231222,130400,571404045,2085,2085,2085,2085,2
|
|
20231222,130300,571399875,2085,2085,2085,2085,175
|
|
20231222,130200,571035000,2080,2080,2080,2080,8583
|
|
20231222,130100,553182360,2085,2085,2085,2085,0
|
|
20231222,130000,553182360,2085,2085,2085,2085,0
|
|
20231222,125900,553182360,2085,2085,2085,2085,240
|
|
20231222,125800,552681960,2080,2080,2080,2080,24
|
|
20231222,125700,552632040,2080,2080,2080,2080,0
|
|
20231222,125600,552632040,2080,2080,2080,2080,0
|
|
20231222,125500,552632040,2080,2080,2080,2080,8
|
|
20231222,125400,552615400,2085,2085,2085,2085,2
|
|
20231222,125300,552611230,2085,2085,2085,2085,0
|
|
20231222,125200,552611230,2085,2085,2085,2085,0
|
|
20231222,125100,552611230,2085,2080,2085,2080,10127
|
|
20231222,125000,531547020,2085,2085,2085,2085,0
|
|
20231222,124900,531547020,2085,2085,2085,2085,0
|
|
20231222,124800,531547020,2085,2085,2085,2085,1000
|
|
20231222,124700,529462020,2090,2090,2090,2090,0
|
|
20231222,124600,529462020,2090,2090,2090,2090,12
|
|
20231222,124500,529436940,2090,2085,2090,2085,1055
|
|
20231222,124400,527233015,2085,2080,2085,2080,255
|
|
20231222,124300,526701350,2080,2080,2080,2080,914
|
|
20231222,124200,524800230,2085,2085,2085,2085,0
|
|
20231222,124100,524800230,2085,2090,2090,2085,562
|
|
20231222,124000,523626460,2085,2085,2085,2085,4196
|
|
20231222,123900,514877800,2085,2085,2085,2085,70
|
|
20231222,123800,514731850,2085,2085,2085,2085,20
|
|
20231222,123700,514690150,2085,2085,2085,2085,100
|
|
20231222,123600,514481650,2090,2085,2090,2085,1026
|
|
20231222,123500,512342435,2090,2090,2090,2090,0
|
|
20231222,123400,512342435,2090,2090,2090,2090,0
|
|
20231222,123300,512342435,2090,2090,2090,2090,0
|
|
20231222,123200,512342435,2090,2085,2090,2085,171
|
|
20231222,123100,511985545,2085,2085,2085,2085,416
|
|
20231222,123000,511118185,2085,2085,2085,2085,1106
|
|
20231222,122900,508812175,2090,2085,2090,2085,124
|
|
20231222,122800,508553130,2085,2085,2085,2085,4001
|
|
20231222,122700,500211045,2085,2085,2085,2085,0
|
|
20231222,122600,500211045,2085,2085,2085,2085,100
|
|
20231222,122500,500002545,2085,2085,2085,2085,0
|
|
20231222,122400,500002545,2085,2085,2085,2085,0
|
|
20231222,122300,500002545,2085,2085,2085,2085,0
|
|
20231222,122200,500002545,2085,2085,2085,2085,453
|
|
20231222,122100,499058040,2085,2090,2090,2085,74
|
|
20231222,122000,498903500,2090,2090,2090,2085,880
|
|
20231222,121900,497064535,2090,2090,2090,2090,7
|
|
20231222,121800,497049905,2090,2090,2090,2090,528
|
|
20231222,121700,495946385,2085,2085,2085,2085,120
|
|
20231222,121600,495696185,2090,2090,2090,2090,0
|
|
20231222,121500,495696185,2090,2085,2090,2085,2001
|
|
20231222,121400,491524095,2085,2085,2085,2085,24
|
|
20231222,121300,491474055,2090,2090,2090,2090,4
|
|
20231222,121200,491465695,2090,2090,2090,2090,0
|
|
20231222,121100,491465695,2090,2085,2090,2085,3
|
|
20231222,121000,491459435,2085,2085,2085,2085,0
|
|
20231222,120900,491459435,2085,2085,2085,2085,0
|
|
20231222,120800,491459435,2085,2085,2085,2085,11856
|
|
20231222,120700,466739675,2085,2085,2085,2085,3370
|
|
20231222,120600,459713225,2080,2080,2080,2080,23
|
|
20231222,120500,459665385,2080,2080,2080,2080,0
|
|
20231222,120400,459665385,2080,2080,2080,2080,100
|
|
20231222,120300,459457385,2080,2080,2080,2080,102
|
|
20231222,120200,459245225,2080,2080,2080,2080,0
|
|
20231222,120100,459245225,2080,2080,2080,2080,0
|
|
20231222,120000,459245225,2080,2080,2080,2080,0
|
|
20231222,115900,459245225,2080,2080,2080,2080,1224
|
|
20231222,115800,456699305,2080,2080,2080,2080,0
|
|
20231222,115700,456699305,2080,2080,2080,2080,0
|
|
20231222,115600,456699305,2080,2080,2080,2080,1935
|
|
20231222,115500,452674505,2080,2080,2080,2080,385
|
|
20231222,115400,451873705,2080,2080,2080,2080,0
|
|
20231222,115300,451873705,2080,2080,2080,2080,614
|
|
20231222,115200,450596585,2085,2080,2085,2080,44
|
|
20231222,115100,450504965,2085,2080,2085,2080,110
|
|
20231222,115000,450276115,2080,2080,2080,2080,70
|
|
20231222,114900,450130515,2085,2085,2085,2085,10
|
|
20231222,114800,450109665,2085,2085,2085,2085,203
|
|
20231222,114700,449686410,2085,2085,2085,2085,9
|
|
20231222,114600,449667645,2085,2085,2085,2085,102
|
|
20231222,114500,449454975,2085,2085,2085,2085,251
|
|
20231222,114400,448931640,2080,2080,2080,2080,33
|
|
20231222,114300,448863000,2080,2080,2080,2080,0
|
|
20231222,114200,448863000,2080,2080,2080,2080,0
|
|
20231222,114100,448863000,2080,2080,2080,2080,1000
|
|
20231222,114000,446783000,2080,2080,2080,2080,0
|
|
20231222,113900,446783000,2080,2080,2080,2080,2817
|
|
20231222,113800,440923640,2080,2080,2080,2080,0
|
|
20231222,113700,440923640,2080,2080,2080,2080,24
|
|
20231222,113600,440873720,2085,2085,2085,2085,0
|
|
20231222,113500,440873720,2085,2085,2085,2085,50
|
|
20231222,113400,440769470,2080,2080,2080,2080,236
|
|
20231222,113300,440278590,2080,2080,2080,2080,0
|
|
20231222,113200,440278590,2080,2080,2080,2080,2965
|
|
20231222,113100,434111390,2085,2085,2085,2085,100
|
|
20231222,113000,433902890,2080,2080,2080,2080,3762
|
|
20231222,112900,426077930,2080,2080,2080,2080,3930
|
|
20231222,112800,417903530,2080,2080,2080,2080,1618
|
|
20231222,112700,414538090,2080,2080,2080,2080,18
|
|
20231222,112600,414500650,2080,2080,2080,2080,22
|
|
20231222,112500,414454890,2085,2085,2085,2085,418
|
|
20231222,112400,413583360,2085,2085,2085,2085,50
|
|
20231222,112300,413479110,2080,2080,2080,2080,0
|
|
20231222,112200,413479110,2080,2085,2085,2080,26
|
|
20231222,112100,413425020,2085,2080,2085,2080,1297
|
|
20231222,112000,410724510,2080,2080,2080,2080,1
|
|
20231222,111900,410722430,2080,2080,2080,2080,9
|
|
20231222,111800,410703710,2080,2080,2080,2080,0
|
|
20231222,111700,410703710,2080,2080,2080,2080,1704
|
|
20231222,111600,407159390,2085,2085,2085,2085,3097
|
|
20231222,111500,400702145,2085,2085,2085,2085,23
|
|
20231222,111400,400654190,2090,2090,2090,2090,0
|
|
20231222,111300,400654190,2090,2090,2090,2090,300
|
|
20231222,111200,400027190,2085,2085,2085,2085,1000
|
|
20231222,111100,397942190,2085,2085,2085,2085,0
|
|
20231222,111000,397942190,2085,2085,2085,2085,24
|
|
20231222,110900,397892150,2080,2080,2080,2080,1000
|
|
20231222,110800,395812150,2080,2085,2085,2080,199
|
|
20231222,110700,395398145,2090,2090,2090,2090,500
|
|
20231222,110600,394353145,2090,2090,2090,2090,3
|
|
20231222,110500,394346875,2085,2085,2085,2085,0
|
|
20231222,110400,394346875,2085,2080,2085,2080,1001
|
|
20231222,110300,392264790,2090,2090,2090,2090,102
|
|
20231222,110200,392051610,2080,2085,2085,2080,9945
|
|
20231222,110100,371363345,2085,2085,2085,2085,1
|
|
20231222,110000,371361260,2085,2085,2085,2085,24
|
|
20231222,105900,371311220,2080,2080,2080,2080,2601
|
|
20231222,105800,365901140,2080,2085,2085,2080,500
|
|
20231222,105700,364860785,2085,2085,2085,2085,40
|
|
20231222,105600,364777385,2085,2085,2085,2085,10
|
|
20231222,105500,364756535,2085,2085,2085,2085,0
|
|
20231222,105400,364756535,2085,2085,2085,2085,2437
|
|
20231222,105300,359675390,2085,2085,2085,2085,23
|
|
20231222,105200,359627435,2085,2085,2085,2085,681
|
|
20231222,105100,358207550,2090,2090,2090,2090,9
|
|
20231222,105000,358188740,2085,2085,2085,2085,470
|
|
20231222,104900,357208790,2085,2085,2085,2085,135
|
|
20231222,104800,356927315,2085,2085,2085,2085,2
|
|
20231222,104700,356923145,2085,2085,2085,2085,0
|
|
20231222,104600,356923145,2085,2085,2085,2085,24
|
|
20231222,104500,356873105,2090,2090,2090,2090,0
|
|
20231222,104400,356873105,2090,2090,2090,2090,0
|
|
20231222,104300,356873105,2090,2090,2090,2090,1
|
|
20231222,104200,356871015,2090,2090,2090,2090,4
|
|
20231222,104100,356862655,2090,2090,2090,2090,0
|
|
20231222,104000,356862655,2090,2085,2090,2085,219
|
|
20231222,103900,356404980,2085,2085,2085,2085,572
|
|
20231222,103800,355212360,2085,2085,2085,2085,32
|
|
20231222,103700,355145640,2085,2085,2085,2085,0
|
|
20231222,103600,355145640,2085,2085,2085,2085,0
|
|
20231222,103500,355145640,2085,2085,2085,2085,0
|
|
20231222,103400,355145640,2085,2085,2085,2085,4000
|
|
20231222,103300,346805640,2085,2085,2085,2085,1334
|
|
20231222,103200,344024250,2085,2085,2085,2085,1000
|
|
20231222,103100,341939250,2085,2085,2085,2085,23
|
|
20231222,103000,341891295,2090,2090,2090,2090,31
|
|
20231222,102900,341826505,2090,2090,2090,2090,0
|
|
20231222,102800,341826505,2090,2085,2090,2085,51
|
|
20231222,102700,341720165,2085,2085,2085,2085,0
|
|
20231222,102600,341720165,2085,2085,2085,2085,200
|
|
20231222,102500,341303165,2090,2090,2090,2090,129
|
|
20231222,102400,341033555,2090,2090,2090,2090,124
|
|
20231222,102300,340774395,2090,2090,2090,2090,0
|
|
20231222,102200,340774395,2090,2090,2090,2090,0
|
|
20231222,102100,340774395,2090,2090,2090,2090,809
|
|
20231222,102000,339083585,2090,2090,2090,2090,239
|
|
20231222,101900,338584075,2090,2090,2090,2090,60
|
|
20231222,101800,338458675,2085,2085,2085,2085,1378
|
|
20231222,101700,335585545,2090,2090,2090,2090,110
|
|
20231222,101600,335355645,2090,2085,2090,2085,3425
|
|
20231222,101500,328213320,2090,2090,2090,2090,2
|
|
20231222,101400,328209140,2090,2085,2090,2085,348
|
|
20231222,101300,327482070,2090,2090,2090,2090,437
|
|
20231222,101200,326568740,2090,2090,2090,2090,2360
|
|
20231222,101100,321636340,2090,2090,2090,2090,65
|
|
20231222,101000,321500490,2090,2090,2090,2090,0
|
|
20231222,100900,321500490,2090,2090,2095,2090,1124
|
|
20231222,100800,319150830,2090,2090,2090,2090,1
|
|
20231222,100700,319148740,2095,2095,2095,2095,50
|
|
20231222,100600,319043990,2090,2090,2090,2090,7
|
|
20231222,100500,319029360,2090,2090,2090,2090,192
|
|
20231222,100400,318628080,2090,2090,2095,2090,3194
|
|
20231222,100300,311950120,2090,2085,2095,2085,366
|
|
20231222,100200,311186335,2090,2090,2090,2090,2023
|
|
20231222,100100,306958265,2090,2095,2095,2090,5862
|
|
20231222,100000,294706680,2090,2090,2090,2090,200
|
|
20231222,095900,294288680,2090,2090,2090,2090,5000
|
|
20231222,095800,283838680,2090,2090,2090,2090,100
|
|
20231222,095700,283629680,2095,2095,2095,2090,5329
|
|
20231222,095600,272491565,2095,2090,2095,2090,532
|
|
20231222,095500,271379525,2090,2090,2090,2090,0
|
|
20231222,095400,271379525,2090,2090,2095,2090,8166
|
|
20231222,095300,254306565,2085,2085,2085,2085,0
|
|
20231222,095200,254306565,2085,2085,2085,2085,307
|
|
20231222,095100,253666470,2085,2085,2085,2085,4522
|
|
20231222,095000,244238100,2085,2085,2085,2085,2000
|
|
20231222,094900,240068100,2085,2085,2085,2085,1030
|
|
20231222,094800,237920550,2090,2085,2090,2085,424
|
|
20231222,094700,237034490,2085,2085,2085,2085,119
|
|
20231222,094600,236786375,2085,2090,2090,2085,2716
|
|
20231222,094500,231117380,2090,2090,2090,2090,1606
|
|
20231222,094400,227760840,2090,2090,2090,2090,10
|
|
20231222,094300,227739940,2090,2090,2090,2090,4529
|
|
20231222,094200,218274330,2090,2090,2090,2090,775
|
|
20231222,094100,216654580,2095,2095,2095,2095,501
|
|
20231222,094000,215604985,2095,2090,2095,2090,328
|
|
20231222,093900,214917940,2090,2090,2090,2090,100
|
|
20231222,093800,214708940,2090,2090,2095,2090,577
|
|
20231222,093700,213503000,2090,2095,2095,2090,1063
|
|
20231222,093600,211281015,2090,2090,2090,2090,215
|
|
20231222,093500,210831665,2090,2090,2095,2090,6771
|
|
20231222,093400,196663555,2095,2095,2095,2090,3165
|
|
20231222,093300,190034380,2095,2090,2095,2090,2575
|
|
20231222,093200,184640005,2090,2095,2095,2090,2136
|
|
20231222,093100,180165205,2095,2095,2100,2095,1156
|
|
20231222,093000,177743360,2095,2100,2100,2095,4350
|
|
20231222,092900,168629860,2100,2095,2100,2095,3532
|
|
20231222,092800,161230280,2090,2090,2090,2090,11
|
|
20231222,092700,161207290,2090,2090,2095,2090,4812
|
|
20231222,092600,151147710,2090,2090,2090,2090,5553
|
|
20231222,092500,139541940,2085,2080,2090,2080,1122
|
|
20231222,092400,137201745,2080,2080,2080,2080,82
|
|
20231222,092300,137031185,2075,2075,2080,2075,486
|
|
20231222,092200,136021130,2075,2080,2080,2075,10002
|
|
20231222,092100,115220275,2080,2080,2085,2080,443
|
|
20231222,092000,114298830,2080,2080,2085,2080,653
|
|
20231222,091900,112939005,2080,2080,2085,2080,12
|
|
20231222,091800,112914000,2080,2080,2085,2080,67
|
|
20231222,091700,112774635,2085,2080,2085,2080,1673
|
|
20231222,091600,109286485,2085,2080,2085,2080,600
|
|
20231222,091500,108035985,2085,2085,2085,2085,2572
|
|
20231222,091400,102673365,2090,2085,2090,2085,10377
|
|
20231222,091300,81034380,2090,2090,2090,2090,374
|
|
20231222,091200,80252720,2085,2085,2090,2085,2168
|
|
20231222,091100,75725600,2085,2090,2090,2085,9306
|
|
20231222,091000,56314790,2085,2090,2090,2085,1445
|
|
20231222,090900,53298535,2090,2085,2090,2085,21
|
|
20231222,090800,53254700,2085,2085,2085,2080,2277
|
|
20231222,090700,48513460,2080,2080,2080,2080,1630
|
|
20231222,090600,45123060,2080,2090,2090,2080,305
|
|
20231222,090500,44488610,2075,2090,2090,2075,936
|
|
20231222,090400,42543395,2075,2075,2075,2075,2181
|
|
20231222,090300,38017820,2075,2085,2085,2075,4620
|
|
20231222,090200,28422885,2085,2090,2090,2085,1724
|
|
20231222,090100,24822175,2090,2080,2090,2075,3542
|
|
20231222,090000,17457440,2080,2080,2080,2080,8393
|