611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,190800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,190700,1050893430,2655,2655,2655,2655,0
|
|
20231219,190600,1050893430,2655,2655,2655,2655,0
|
|
20231219,190500,1050893430,2655,2655,2655,2655,0
|
|
20231219,190400,1050893430,2655,2655,2655,2655,0
|
|
20231219,190300,1050893430,2655,2655,2655,2655,0
|
|
20231219,190200,1050893430,2655,2655,2655,2655,0
|
|
20231219,190100,1050893430,2655,2655,2655,2655,0
|
|
20231219,190000,1050893430,2655,2655,2655,2655,0
|
|
20231219,185900,1050893430,2655,2655,2655,2655,0
|
|
20231219,185800,1050893430,2655,2655,2655,2655,0
|
|
20231219,185700,1050893430,2655,2655,2655,2655,0
|
|
20231219,185600,1050893430,2655,2655,2655,2655,0
|
|
20231219,185500,1050893430,2655,2655,2655,2655,0
|
|
20231219,185400,1050893430,2655,2655,2655,2655,0
|
|
20231219,185300,1050893430,2655,2655,2655,2655,0
|
|
20231219,185200,1050893430,2655,2655,2655,2655,0
|
|
20231219,185100,1050893430,2655,2655,2655,2655,0
|
|
20231219,185000,1050893430,2655,2655,2655,2655,0
|
|
20231219,184900,1050893430,2655,2655,2655,2655,0
|
|
20231219,184800,1050893430,2655,2655,2655,2655,0
|
|
20231219,184700,1050893430,2655,2655,2655,2655,0
|
|
20231219,184600,1050893430,2655,2655,2655,2655,0
|
|
20231219,184500,1050893430,2655,2655,2655,2655,0
|
|
20231219,184400,1050893430,2655,2655,2655,2655,0
|
|
20231219,184300,1050893430,2655,2655,2655,2655,0
|
|
20231219,184200,1050893430,2655,2655,2655,2655,0
|
|
20231219,184100,1050893430,2655,2655,2655,2655,0
|
|
20231219,184000,1050893430,2655,2655,2655,2655,0
|
|
20231219,183900,1050893430,2655,2655,2655,2655,0
|
|
20231219,183800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,183700,1050893430,2655,2655,2655,2655,0
|
|
20231219,183600,1050893430,2655,2655,2655,2655,0
|
|
20231219,183500,1050893430,2655,2655,2655,2655,0
|
|
20231219,183400,1050893430,2655,2655,2655,2655,0
|
|
20231219,183300,1050893430,2655,2655,2655,2655,0
|
|
20231219,183200,1050893430,2655,2655,2655,2655,0
|
|
20231219,183100,1050893430,2655,2655,2655,2655,0
|
|
20231219,183000,1050893430,2655,2655,2655,2655,0
|
|
20231219,182900,1050893430,2655,2655,2655,2655,0
|
|
20231219,182800,1050893430,2655,2655,2655,2655,0
|
|
20231219,182700,1050893430,2655,2655,2655,2655,0
|
|
20231219,182600,1050893430,2655,2655,2655,2655,0
|
|
20231219,182500,1050893430,2655,2655,2655,2655,0
|
|
20231219,182400,1050893430,2655,2655,2655,2655,0
|
|
20231219,182300,1050893430,2655,2655,2655,2655,0
|
|
20231219,182200,1050893430,2655,2655,2655,2655,0
|
|
20231219,182100,1050893430,2655,2655,2655,2655,0
|
|
20231219,182000,1050893430,2655,2655,2655,2655,0
|
|
20231219,181900,1050893430,2655,2655,2655,2655,0
|
|
20231219,181800,1050893430,2655,2655,2655,2655,0
|
|
20231219,181700,1050893430,2655,2655,2655,2655,0
|
|
20231219,181600,1050893430,2655,2655,2655,2655,0
|
|
20231219,181500,1050893430,2655,2655,2655,2655,0
|
|
20231219,181400,1050893430,2655,2655,2655,2655,0
|
|
20231219,181300,1050893430,2655,2655,2655,2655,0
|
|
20231219,181200,1050893430,2655,2655,2655,2655,0
|
|
20231219,181100,1050893430,2655,2655,2655,2655,0
|
|
20231219,181000,1050893430,2655,2655,2655,2655,0
|
|
20231219,180900,1050893430,2655,2655,2655,2655,0
|
|
20231219,180800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,180700,1050893430,2655,2655,2655,2655,0
|
|
20231219,180600,1050893430,2655,2655,2655,2655,0
|
|
20231219,180500,1050893430,2655,2655,2655,2655,0
|
|
20231219,180400,1050893430,2655,2655,2655,2655,0
|
|
20231219,180300,1050893430,2655,2655,2655,2655,0
|
|
20231219,180200,1050893430,2655,2655,2655,2655,0
|
|
20231219,180100,1050893430,2655,2655,2655,2655,0
|
|
20231219,180000,1050893430,2655,2655,2655,2655,0
|
|
20231219,175900,1050893430,2655,2655,2655,2655,0
|
|
20231219,175800,1050893430,2655,2655,2655,2655,0
|
|
20231219,175700,1050893430,2655,2655,2655,2655,0
|
|
20231219,175600,1050893430,2655,2655,2655,2655,0
|
|
20231219,175500,1050893430,2655,2655,2655,2655,0
|
|
20231219,175400,1050893430,2655,2655,2655,2655,0
|
|
20231219,175300,1050893430,2655,2655,2655,2655,0
|
|
20231219,175200,1050893430,2655,2655,2655,2655,0
|
|
20231219,175100,1050893430,2655,2655,2655,2655,0
|
|
20231219,175000,1050893430,2655,2655,2655,2655,0
|
|
20231219,174900,1050893430,2655,2655,2655,2655,0
|
|
20231219,174800,1050893430,2655,2655,2655,2655,0
|
|
20231219,174700,1050893430,2655,2655,2655,2655,0
|
|
20231219,174600,1050893430,2655,2655,2655,2655,0
|
|
20231219,174500,1050893430,2655,2655,2655,2655,0
|
|
20231219,174400,1050893430,2655,2655,2655,2655,0
|
|
20231219,174300,1050893430,2655,2655,2655,2655,0
|
|
20231219,174200,1050893430,2655,2655,2655,2655,0
|
|
20231219,174100,1050893430,2655,2655,2655,2655,0
|
|
20231219,174000,1050893430,2655,2655,2655,2655,0
|
|
20231219,173900,1050893430,2655,2655,2655,2655,0
|
|
20231219,173800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,173700,1050893430,2655,2655,2655,2655,0
|
|
20231219,173600,1050893430,2655,2655,2655,2655,0
|
|
20231219,173500,1050893430,2655,2655,2655,2655,0
|
|
20231219,173400,1050893430,2655,2655,2655,2655,0
|
|
20231219,173300,1050893430,2655,2655,2655,2655,0
|
|
20231219,173200,1050893430,2655,2655,2655,2655,0
|
|
20231219,173100,1050893430,2655,2655,2655,2655,0
|
|
20231219,173000,1050893430,2655,2655,2655,2655,0
|
|
20231219,172900,1050893430,2655,2655,2655,2655,0
|
|
20231219,172800,1050893430,2655,2655,2655,2655,0
|
|
20231219,172700,1050893430,2655,2655,2655,2655,0
|
|
20231219,172600,1050893430,2655,2655,2655,2655,0
|
|
20231219,172500,1050893430,2655,2655,2655,2655,0
|
|
20231219,172400,1050893430,2655,2655,2655,2655,0
|
|
20231219,172300,1050893430,2655,2655,2655,2655,0
|
|
20231219,172200,1050893430,2655,2655,2655,2655,0
|
|
20231219,172100,1050893430,2655,2655,2655,2655,0
|
|
20231219,172000,1050893430,2655,2655,2655,2655,0
|
|
20231219,171900,1050893430,2655,2655,2655,2655,0
|
|
20231219,171800,1050893430,2655,2655,2655,2655,0
|
|
20231219,171700,1050893430,2655,2655,2655,2655,0
|
|
20231219,171600,1050893430,2655,2655,2655,2655,0
|
|
20231219,171500,1050893430,2655,2655,2655,2655,0
|
|
20231219,171400,1050893430,2655,2655,2655,2655,0
|
|
20231219,171300,1050893430,2655,2655,2655,2655,0
|
|
20231219,171200,1050893430,2655,2655,2655,2655,0
|
|
20231219,171100,1050893430,2655,2655,2655,2655,0
|
|
20231219,171000,1050893430,2655,2655,2655,2655,0
|
|
20231219,170900,1050893430,2655,2655,2655,2655,0
|
|
20231219,170800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,170700,1050893430,2655,2655,2655,2655,0
|
|
20231219,170600,1050893430,2655,2655,2655,2655,0
|
|
20231219,170500,1050893430,2655,2655,2655,2655,0
|
|
20231219,170400,1050893430,2655,2655,2655,2655,0
|
|
20231219,170300,1050893430,2655,2655,2655,2655,0
|
|
20231219,170200,1050893430,2655,2655,2655,2655,0
|
|
20231219,170100,1050893430,2655,2655,2655,2655,0
|
|
20231219,170000,1050893430,2655,2655,2655,2655,0
|
|
20231219,165900,1050893430,2655,2655,2655,2655,0
|
|
20231219,165800,1050893430,2655,2655,2655,2655,0
|
|
20231219,165700,1050893430,2655,2655,2655,2655,0
|
|
20231219,165600,1050893430,2655,2655,2655,2655,0
|
|
20231219,165500,1050893430,2655,2655,2655,2655,0
|
|
20231219,165400,1050893430,2655,2655,2655,2655,0
|
|
20231219,165300,1050893430,2655,2655,2655,2655,0
|
|
20231219,165200,1050893430,2655,2655,2655,2655,0
|
|
20231219,165100,1050893430,2655,2655,2655,2655,0
|
|
20231219,165000,1050893430,2655,2655,2655,2655,0
|
|
20231219,164900,1050893430,2655,2655,2655,2655,0
|
|
20231219,164800,1050893430,2655,2655,2655,2655,0
|
|
20231219,164700,1050893430,2655,2655,2655,2655,0
|
|
20231219,164600,1050893430,2655,2655,2655,2655,0
|
|
20231219,164500,1050893430,2655,2655,2655,2655,0
|
|
20231219,164400,1050893430,2655,2655,2655,2655,0
|
|
20231219,164300,1050893430,2655,2655,2655,2655,0
|
|
20231219,164200,1050893430,2655,2655,2655,2655,0
|
|
20231219,164100,1050893430,2655,2655,2655,2655,0
|
|
20231219,164000,1050893430,2655,2655,2655,2655,0
|
|
20231219,163900,1050893430,2655,2655,2655,2655,0
|
|
20231219,163800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,163700,1050893430,2655,2655,2655,2655,0
|
|
20231219,163600,1050893430,2655,2655,2655,2655,0
|
|
20231219,163500,1050893430,2655,2655,2655,2655,0
|
|
20231219,163400,1050893430,2655,2655,2655,2655,0
|
|
20231219,163300,1050893430,2655,2655,2655,2655,0
|
|
20231219,163200,1050893430,2655,2655,2655,2655,0
|
|
20231219,163100,1050893430,2655,2655,2655,2655,0
|
|
20231219,163000,1050893430,2655,2655,2655,2655,0
|
|
20231219,162900,1050893430,2655,2655,2655,2655,0
|
|
20231219,162800,1050893430,2655,2655,2655,2655,0
|
|
20231219,162700,1050893430,2655,2655,2655,2655,0
|
|
20231219,162600,1050893430,2655,2655,2655,2655,0
|
|
20231219,162500,1050893430,2655,2655,2655,2655,0
|
|
20231219,162400,1050893430,2655,2655,2655,2655,0
|
|
20231219,162300,1050893430,2655,2655,2655,2655,0
|
|
20231219,162200,1050893430,2655,2655,2655,2655,0
|
|
20231219,162100,1050893430,2655,2655,2655,2655,0
|
|
20231219,162000,1050893430,2655,2655,2655,2655,0
|
|
20231219,161900,1050893430,2655,2655,2655,2655,0
|
|
20231219,161800,1050893430,2655,2655,2655,2655,0
|
|
20231219,161700,1050893430,2655,2655,2655,2655,0
|
|
20231219,161600,1050893430,2655,2655,2655,2655,0
|
|
20231219,161500,1050893430,2655,2655,2655,2655,0
|
|
20231219,161400,1050893430,2655,2655,2655,2655,0
|
|
20231219,161300,1050893430,2655,2655,2655,2655,0
|
|
20231219,161200,1050893430,2655,2655,2655,2655,0
|
|
20231219,161100,1050893430,2655,2655,2655,2655,0
|
|
20231219,161000,1050893430,2655,2655,2655,2655,0
|
|
20231219,160900,1050893430,2655,2655,2655,2655,0
|
|
20231219,160800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,160700,1050893430,2655,2655,2655,2655,0
|
|
20231219,160600,1050893430,2655,2655,2655,2655,0
|
|
20231219,160500,1050893430,2655,2655,2655,2655,0
|
|
20231219,160400,1050893430,2655,2655,2655,2655,0
|
|
20231219,160300,1050893430,2655,2655,2655,2655,0
|
|
20231219,160200,1050893430,2655,2655,2655,2655,0
|
|
20231219,160100,1050893430,2655,2655,2655,2655,0
|
|
20231219,160000,1050893430,2655,2655,2655,2655,0
|
|
20231219,155900,1050893430,2655,2655,2655,2655,0
|
|
20231219,155800,1050893430,2655,2655,2655,2655,0
|
|
20231219,155700,1050893430,2655,2655,2655,2655,0
|
|
20231219,155600,1050893430,2655,2655,2655,2655,0
|
|
20231219,155500,1050893430,2655,2655,2655,2655,0
|
|
20231219,155400,1050893430,2655,2655,2655,2655,0
|
|
20231219,155300,1050893430,2655,2655,2655,2655,0
|
|
20231219,155200,1050893430,2655,2655,2655,2655,0
|
|
20231219,155100,1050893430,2655,2655,2655,2655,0
|
|
20231219,155000,1050893430,2655,2655,2655,2655,0
|
|
20231219,154900,1050893430,2655,2655,2655,2655,0
|
|
20231219,154800,1050893430,2655,2655,2655,2655,0
|
|
20231219,154700,1050893430,2655,2655,2655,2655,0
|
|
20231219,154600,1050893430,2655,2655,2655,2655,0
|
|
20231219,154500,1050893430,2655,2655,2655,2655,0
|
|
20231219,154400,1050893430,2655,2655,2655,2655,0
|
|
20231219,154300,1050893430,2655,2655,2655,2655,0
|
|
20231219,154200,1050893430,2655,2655,2655,2655,0
|
|
20231219,154100,1050893430,2655,2655,2655,2655,0
|
|
20231219,154000,1050893430,2655,2655,2655,2655,0
|
|
20231219,153900,1050893430,2655,2655,2655,2655,0
|
|
20231219,153800,1050893430,2655,2655,2655,2655,9186
|
|
20231219,153700,1050893430,2655,2655,2655,2655,0
|
|
20231219,153600,1050893430,2655,2655,2655,2655,0
|
|
20231219,153500,1050893430,2655,2655,2655,2655,0
|
|
20231219,153400,1050893430,2655,2655,2655,2655,0
|
|
20231219,153300,1050893430,2655,2655,2655,2655,0
|
|
20231219,153200,1050893430,2655,2655,2655,2655,0
|
|
20231219,153100,1050893430,2655,2655,2655,2655,0
|
|
20231219,153000,1050893430,2655,2655,2655,2655,9186
|
|
20231219,152900,1026504600,2655,2655,2655,2655,0
|
|
20231219,152800,1026504600,2655,2655,2655,2655,0
|
|
20231219,152700,1026504600,2655,2655,2655,2655,0
|
|
20231219,152600,1026504600,2655,2655,2655,2655,0
|
|
20231219,152500,1026504600,2655,2655,2655,2655,0
|
|
20231219,152400,1026504600,2655,2655,2655,2655,0
|
|
20231219,152300,1026504600,2655,2655,2655,2655,0
|
|
20231219,152200,1026504600,2655,2655,2655,2655,0
|
|
20231219,152100,1026504600,2655,2655,2655,2655,0
|
|
20231219,152000,1026504600,2655,2655,2655,2655,0
|
|
20231219,151900,1026504600,2655,2655,2655,2645,1113
|
|
20231219,151800,1023553390,2655,2655,2655,2650,44
|
|
20231219,151700,1023436760,2655,2650,2655,2650,269
|
|
20231219,151600,1022723780,2655,2655,2655,2655,0
|
|
20231219,151500,1022723780,2655,2650,2655,2650,135
|
|
20231219,151400,1022365545,2655,2650,2655,2650,104
|
|
20231219,151300,1022089940,2655,2650,2655,2650,66
|
|
20231219,151200,1021915035,2650,2650,2655,2650,376
|
|
20231219,151100,1020918600,2650,2650,2655,2650,1460
|
|
20231219,151000,1017043815,2655,2655,2655,2655,6
|
|
20231219,150900,1017027885,2655,2650,2655,2650,1410
|
|
20231219,150800,1013291085,2645,2650,2650,2645,1238
|
|
20231219,150700,1010011575,2650,2650,2650,2650,270
|
|
20231219,150600,1009296075,2650,2650,2650,2650,3
|
|
20231219,150500,1009288125,2645,2650,2650,2645,641
|
|
20231219,150400,1007589600,2650,2645,2650,2645,15
|
|
20231219,150300,1007549920,2650,2650,2650,2650,60
|
|
20231219,150200,1007390920,2650,2650,2650,2650,198
|
|
20231219,150100,1006866220,2650,2650,2650,2645,1454
|
|
20231219,150000,1003020370,2650,2650,2650,2650,1
|
|
20231219,145900,1003017720,2650,2650,2650,2650,4
|
|
20231219,145800,1003007120,2645,2650,2650,2645,3065
|
|
20231219,145700,994900180,2650,2650,2650,2650,0
|
|
20231219,145600,994900180,2650,2660,2660,2650,1348
|
|
20231219,145500,991327870,2660,2660,2660,2660,0
|
|
20231219,145400,991327870,2660,2660,2660,2660,1
|
|
20231219,145300,991325210,2660,2660,2660,2660,15
|
|
20231219,145200,991285310,2660,2655,2660,2655,539
|
|
20231219,145100,989852180,2655,2650,2655,2650,3147
|
|
20231219,145000,981501180,2650,2650,2650,2650,1000
|
|
20231219,144900,978851180,2650,2650,2650,2650,1
|
|
20231219,144800,978848530,2645,2645,2645,2645,1
|
|
20231219,144700,978845885,2650,2650,2650,2650,2
|
|
20231219,144600,978840585,2650,2650,2650,2650,686
|
|
20231219,144500,977022685,2650,2650,2650,2650,0
|
|
20231219,144400,977022685,2650,2655,2655,2650,297
|
|
20231219,144300,976235610,2655,2655,2655,2655,0
|
|
20231219,144200,976235610,2655,2650,2655,2645,339
|
|
20231219,144100,975338780,2655,2645,2655,2645,85
|
|
20231219,144000,975113945,2645,2650,2650,2645,138
|
|
20231219,143900,974748885,2650,2650,2650,2650,120
|
|
20231219,143800,974430885,2655,2660,2660,2650,73
|
|
20231219,143700,974237410,2645,2655,2660,2645,1690
|
|
20231219,143600,969747800,2655,2645,2655,2645,214
|
|
20231219,143500,969180530,2645,2645,2655,2645,180
|
|
20231219,143400,968704375,2645,2650,2655,2645,2036
|
|
20231219,143300,963309135,2650,2645,2650,2645,391
|
|
20231219,143200,962274935,2650,2650,2650,2645,406
|
|
20231219,143100,961201035,2645,2645,2645,2645,500
|
|
20231219,143000,959878535,2645,2645,2650,2645,1187
|
|
20231219,142900,956734225,2645,2645,2645,2645,150
|
|
20231219,142800,956337475,2645,2650,2650,2645,23
|
|
20231219,142700,956276635,2650,2650,2650,2650,0
|
|
20231219,142600,956276635,2650,2650,2650,2650,3
|
|
20231219,142500,956268685,2645,2650,2650,2645,977
|
|
20231219,142400,953682635,2650,2650,2650,2650,671
|
|
20231219,142300,951904485,2645,2645,2645,2645,0
|
|
20231219,142200,951904485,2645,2655,2660,2645,132
|
|
20231219,142100,951555140,2660,2660,2660,2660,252
|
|
20231219,142000,950884820,2660,2660,2660,2660,11
|
|
20231219,141900,950855560,2655,2650,2655,2650,795
|
|
20231219,141800,948744840,2655,2655,2655,2650,420
|
|
20231219,141700,947631745,2655,2645,2655,2645,1412
|
|
20231219,141600,943883240,2645,2645,2645,2645,1
|
|
20231219,141500,943880595,2645,2640,2645,2640,5
|
|
20231219,141400,943867390,2640,2640,2640,2640,282
|
|
20231219,141300,943122910,2640,2640,2640,2640,1580
|
|
20231219,141200,938951710,2640,2640,2640,2640,9
|
|
20231219,141100,938927950,2640,2640,2640,2640,1000
|
|
20231219,141000,936287950,2645,2645,2645,2645,106
|
|
20231219,140900,936007580,2645,2640,2645,2640,1065
|
|
20231219,140800,933195925,2645,2645,2645,2645,701
|
|
20231219,140700,931341780,2655,2650,2655,2650,219
|
|
20231219,140600,930760905,2655,2650,2655,2650,111
|
|
20231219,140500,930466255,2655,2645,2655,2645,301
|
|
20231219,140400,929670100,2655,2655,2655,2655,180
|
|
20231219,140300,929192200,2655,2655,2655,2655,0
|
|
20231219,140200,929192200,2655,2655,2655,2650,3819
|
|
20231219,140100,919071815,2655,2655,2655,2655,30
|
|
20231219,140000,918992165,2655,2655,2655,2655,0
|
|
20231219,135900,918992165,2655,2655,2655,2655,20
|
|
20231219,135800,918939065,2655,2655,2655,2655,0
|
|
20231219,135700,918939065,2655,2650,2655,2650,1659
|
|
20231219,135600,914542710,2655,2655,2655,2655,1
|
|
20231219,135500,914540055,2655,2655,2655,2655,1
|
|
20231219,135400,914537400,2650,2655,2655,2650,891
|
|
20231219,135300,912172250,2655,2655,2655,2655,0
|
|
20231219,135200,912172250,2655,2650,2655,2650,2001
|
|
20231219,135100,906868595,2650,2645,2655,2645,1585
|
|
20231219,135000,902666200,2650,2650,2650,2650,2068
|
|
20231219,134900,897186000,2645,2650,2650,2645,15
|
|
20231219,134800,897146275,2650,2645,2650,2645,964
|
|
20231219,134700,894596465,2645,2645,2650,2640,3149
|
|
20231219,134600,886267410,2650,2650,2650,2650,7
|
|
20231219,134500,886248860,2645,2650,2650,2645,687
|
|
20231219,134400,884431645,2650,2650,2650,2650,0
|
|
20231219,134300,884431645,2650,2650,2650,2650,206
|
|
20231219,134200,883885745,2650,2650,2650,2650,52
|
|
20231219,134100,883747945,2650,2650,2650,2650,4
|
|
20231219,134000,883737345,2650,2650,2650,2650,0
|
|
20231219,133900,883737345,2650,2645,2650,2645,355
|
|
20231219,133800,882798350,2645,2645,2645,2645,32
|
|
20231219,133700,882713710,2645,2645,2645,2645,0
|
|
20231219,133600,882713710,2645,2645,2645,2645,0
|
|
20231219,133500,882713710,2645,2645,2645,2645,200
|
|
20231219,133400,882184710,2645,2640,2645,2640,215
|
|
20231219,133300,881617035,2645,2650,2650,2645,6
|
|
20231219,133200,881601155,2645,2645,2645,2645,4
|
|
20231219,133100,881590575,2645,2645,2645,2645,41
|
|
20231219,133000,881482130,2645,2645,2645,2640,127
|
|
20231219,132900,881146305,2650,2650,2650,2650,12
|
|
20231219,132800,881114505,2640,2645,2645,2640,60
|
|
20231219,132700,880956080,2640,2640,2640,2640,936
|
|
20231219,132600,878485040,2640,2640,2640,2640,1
|
|
20231219,132500,878482400,2650,2650,2650,2650,0
|
|
20231219,132400,878482400,2650,2650,2650,2650,0
|
|
20231219,132300,878482400,2650,2650,2650,2650,1
|
|
20231219,132200,878479750,2640,2645,2645,2640,2514
|
|
20231219,132100,871830720,2640,2640,2640,2640,1110
|
|
20231219,132000,868900320,2645,2645,2645,2645,2367
|
|
20231219,131900,862639605,2650,2650,2650,2650,0
|
|
20231219,131800,862639605,2650,2650,2650,2650,0
|
|
20231219,131700,862639605,2650,2650,2650,2650,0
|
|
20231219,131600,862639605,2650,2650,2650,2650,300
|
|
20231219,131500,861844605,2650,2650,2650,2650,0
|
|
20231219,131400,861844605,2650,2650,2650,2650,14
|
|
20231219,131300,861807505,2650,2655,2655,2650,1791
|
|
20231219,131200,857061350,2655,2655,2655,2650,62
|
|
20231219,131100,856897040,2650,2650,2655,2650,1051
|
|
20231219,131000,854111885,2655,2655,2655,2655,63
|
|
20231219,130900,853944620,2655,2655,2655,2655,1213
|
|
20231219,130800,850724105,2660,2660,2660,2660,219
|
|
20231219,130700,850141565,2660,2660,2660,2660,0
|
|
20231219,130600,850141565,2660,2660,2660,2660,1179
|
|
20231219,130500,847005425,2655,2655,2655,2655,1000
|
|
20231219,130400,844350425,2655,2655,2655,2655,0
|
|
20231219,130300,844350425,2655,2655,2655,2655,700
|
|
20231219,130200,842491925,2660,2660,2660,2660,700
|
|
20231219,130100,840629925,2660,2660,2660,2650,247
|
|
20231219,130000,839975305,2650,2650,2650,2650,0
|
|
20231219,125900,839975305,2650,2650,2650,2650,200
|
|
20231219,125800,839445305,2650,2650,2650,2650,530
|
|
20231219,125700,838040805,2650,2650,2650,2650,0
|
|
20231219,125600,838040805,2650,2650,2650,2650,98
|
|
20231219,125500,837781105,2655,2655,2655,2655,58
|
|
20231219,125400,837627115,2655,2650,2655,2650,164
|
|
20231219,125300,837192305,2650,2655,2660,2650,458
|
|
20231219,125200,835974820,2655,2655,2655,2655,11
|
|
20231219,125100,835945615,2655,2650,2655,2650,5501
|
|
20231219,125000,821353715,2650,2650,2650,2650,0
|
|
20231219,124900,821353715,2650,2650,2650,2650,0
|
|
20231219,124800,821353715,2650,2650,2650,2650,0
|
|
20231219,124700,821353715,2650,2650,2650,2650,1
|
|
20231219,124600,821351065,2645,2645,2645,2645,260
|
|
20231219,124500,820663365,2645,2645,2645,2645,1
|
|
20231219,124400,820660720,2645,2650,2650,2645,206
|
|
20231219,124300,820114850,2650,2650,2650,2650,207
|
|
20231219,124200,819566300,2650,2650,2650,2650,199
|
|
20231219,124100,819038950,2650,2650,2650,2650,36
|
|
20231219,124000,818943550,2650,2655,2655,2650,664
|
|
20231219,123900,817183945,2655,2655,2655,2655,1
|
|
20231219,123800,817181290,2655,2650,2655,2650,406
|
|
20231219,123700,816105375,2650,2650,2650,2650,97
|
|
20231219,123600,815848325,2655,2650,2655,2650,1017
|
|
20231219,123500,813153190,2650,2645,2650,2645,503
|
|
20231219,123400,811822740,2650,2650,2650,2650,0
|
|
20231219,123300,811822740,2650,2650,2650,2650,13
|
|
20231219,123200,811788290,2655,2660,2660,2655,2
|
|
20231219,123100,811782975,2655,2650,2660,2645,1505
|
|
20231219,123000,807798405,2655,2660,2660,2655,29
|
|
20231219,122900,807721405,2665,2660,2665,2660,15
|
|
20231219,122800,807681485,2665,2660,2665,2655,6101
|
|
20231219,122700,791480290,2665,2665,2665,2665,52
|
|
20231219,122600,791341710,2660,2660,2660,2660,100
|
|
20231219,122500,791075710,2665,2660,2665,2660,1514
|
|
20231219,122400,787048455,2665,2665,2665,2665,0
|
|
20231219,122300,787048455,2665,2665,2665,2665,0
|
|
20231219,122200,787048455,2665,2665,2665,2665,0
|
|
20231219,122100,787048455,2665,2655,2665,2655,101
|
|
20231219,122000,786780290,2660,2660,2665,2660,4160
|
|
20231219,121900,775698835,2660,2660,2660,2660,100
|
|
20231219,121800,775432835,2660,2665,2665,2660,22
|
|
20231219,121700,775374260,2660,2655,2660,2655,2136
|
|
20231219,121600,769693000,2655,2655,2655,2655,100
|
|
20231219,121500,769427500,2660,2660,2660,2660,38
|
|
20231219,121400,769326420,2655,2655,2655,2655,210
|
|
20231219,121300,768768870,2660,2655,2660,2655,211
|
|
20231219,121200,768208635,2660,2660,2660,2660,0
|
|
20231219,121100,768208635,2660,2660,2660,2660,22
|
|
20231219,121000,768150115,2660,2660,2660,2660,210
|
|
20231219,120900,767591515,2660,2660,2660,2660,188
|
|
20231219,120800,767091435,2660,2660,2660,2660,500
|
|
20231219,120700,765761435,2660,2650,2660,2650,2106
|
|
20231219,120600,760180025,2650,2650,2650,2650,600
|
|
20231219,120500,758590025,2655,2655,2655,2655,0
|
|
20231219,120400,758590025,2655,2655,2655,2655,1012
|
|
20231219,120300,755903165,2655,2650,2655,2650,106
|
|
20231219,120200,755622260,2650,2660,2660,2650,3292
|
|
20231219,120100,746885850,2660,2660,2660,2655,109
|
|
20231219,120000,746596410,2660,2660,2660,2660,26
|
|
20231219,115900,746527250,2660,2660,2660,2660,100
|
|
20231219,115800,746261250,2660,2660,2660,2660,55
|
|
20231219,115700,746114950,2660,2660,2660,2660,41
|
|
20231219,115600,746005890,2660,2660,2660,2660,26
|
|
20231219,115500,745936730,2660,2660,2660,2660,1000
|
|
20231219,115400,743276730,2660,2660,2660,2660,323
|
|
20231219,115300,742417550,2660,2660,2660,2660,25
|
|
20231219,115200,742351050,2660,2660,2660,2660,1529
|
|
20231219,115100,738283910,2660,2660,2660,2660,0
|
|
20231219,115000,738283910,2660,2660,2660,2660,0
|
|
20231219,114900,738283910,2660,2655,2660,2655,14
|
|
20231219,114800,738246720,2655,2660,2660,2655,18
|
|
20231219,114700,738198925,2660,2660,2660,2660,12
|
|
20231219,114600,738167005,2660,2660,2660,2660,1
|
|
20231219,114500,738164345,2655,2655,2655,2655,0
|
|
20231219,114400,738164345,2655,2655,2655,2655,1
|
|
20231219,114300,738161690,2660,2660,2660,2660,104
|
|
20231219,114200,737885050,2660,2655,2660,2655,1556
|
|
20231219,114100,733753860,2655,2655,2655,2655,3
|
|
20231219,114000,733745895,2655,2655,2655,2655,0
|
|
20231219,113900,733745895,2655,2655,2655,2655,75
|
|
20231219,113800,733546770,2655,2655,2660,2655,1644
|
|
20231219,113700,729181945,2660,2655,2660,2655,808
|
|
20231219,113600,727036700,2655,2655,2655,2655,15
|
|
20231219,113500,726996875,2655,2650,2655,2650,351
|
|
20231219,113400,726066720,2650,2650,2650,2650,150
|
|
20231219,113300,725669220,2655,2655,2655,2655,20
|
|
20231219,113200,725616120,2650,2650,2650,2650,56
|
|
20231219,113100,725467720,2655,2655,2655,2655,802
|
|
20231219,113000,723338410,2655,2655,2655,2655,8
|
|
20231219,112900,723317170,2650,2650,2650,2650,0
|
|
20231219,112800,723317170,2650,2650,2650,2650,0
|
|
20231219,112700,723317170,2650,2650,2650,2650,34
|
|
20231219,112600,723227070,2650,2655,2655,2650,110
|
|
20231219,112500,722935520,2655,2655,2655,2655,365
|
|
20231219,112400,721966445,2655,2655,2655,2655,0
|
|
20231219,112300,721966445,2655,2655,2655,2645,1171
|
|
20231219,112200,718857450,2655,2650,2655,2650,400
|
|
20231219,112100,717796985,2645,2645,2645,2645,400
|
|
20231219,112000,716738985,2645,2645,2645,2645,0
|
|
20231219,111900,716738985,2645,2645,2645,2645,0
|
|
20231219,111800,716738985,2645,2645,2645,2645,100
|
|
20231219,111700,716474485,2645,2650,2650,2645,158
|
|
20231219,111600,716056325,2650,2650,2650,2650,15
|
|
20231219,111500,716016575,2650,2650,2650,2645,1810
|
|
20231219,111400,711227980,2650,2650,2650,2650,500
|
|
20231219,111300,709902980,2650,2650,2650,2650,150
|
|
20231219,111200,709505480,2655,2655,2655,2655,0
|
|
20231219,111100,709505480,2655,2655,2655,2655,21
|
|
20231219,111000,709449725,2655,2655,2655,2655,1
|
|
20231219,110900,709447070,2655,2655,2655,2655,0
|
|
20231219,110800,709447070,2655,2655,2655,2655,70
|
|
20231219,110700,709261220,2655,2655,2655,2655,0
|
|
20231219,110600,709261220,2655,2655,2655,2655,0
|
|
20231219,110500,709261220,2655,2650,2655,2645,301
|
|
20231219,110400,708465060,2655,2650,2655,2650,934
|
|
20231219,110300,705989955,2650,2650,2650,2650,0
|
|
20231219,110200,705989955,2650,2645,2650,2645,61
|
|
20231219,110100,705828605,2650,2645,2650,2640,1011
|
|
20231219,110000,703156860,2650,2650,2650,2650,0
|
|
20231219,105900,703156860,2650,2650,2650,2650,9
|
|
20231219,105800,703133010,2645,2645,2645,2645,263
|
|
20231219,105700,702437375,2650,2650,2650,2650,160
|
|
20231219,105600,702013375,2650,2650,2650,2650,0
|
|
20231219,105500,702013375,2650,2650,2650,2650,1555
|
|
20231219,105400,697892625,2650,2650,2650,2650,51
|
|
20231219,105300,697757475,2650,2650,2650,2650,1520
|
|
20231219,105200,693729475,2655,2655,2655,2655,0
|
|
20231219,105100,693729475,2655,2655,2655,2655,0
|
|
20231219,105000,693729475,2655,2655,2655,2655,0
|
|
20231219,104900,693729475,2655,2655,2655,2655,20
|
|
20231219,104800,693676375,2655,2650,2655,2635,8758
|
|
20231219,104700,670503230,2650,2645,2650,2645,4305
|
|
20231219,104600,659095030,2645,2645,2645,2645,412
|
|
20231219,104500,658005290,2650,2650,2650,2650,500
|
|
20231219,104400,656680290,2645,2645,2645,2645,0
|
|
20231219,104300,656680290,2645,2645,2645,2645,1
|
|
20231219,104200,656677645,2635,2635,2635,2635,150
|
|
20231219,104100,656282395,2635,2645,2645,2635,1200
|
|
20231219,104000,653115150,2650,2645,2650,2645,264
|
|
20231219,103900,652416820,2645,2650,2650,2645,251
|
|
20231219,103800,651751925,2650,2650,2650,2645,729
|
|
20231219,103700,649822575,2650,2650,2650,2650,10
|
|
20231219,103600,649796075,2645,2645,2645,2645,16
|
|
20231219,103500,649753755,2645,2645,2645,2645,2242
|
|
20231219,103400,643823665,2645,2645,2645,2645,0
|
|
20231219,103300,643823665,2645,2645,2645,2645,1
|
|
20231219,103200,643821020,2645,2645,2645,2645,0
|
|
20231219,103100,643821020,2645,2645,2645,2645,617
|
|
20231219,103000,642189055,2640,2635,2645,2630,6987
|
|
20231219,102900,623747275,2630,2635,2645,2630,1458
|
|
20231219,102800,619894015,2635,2645,2645,2635,1035
|
|
20231219,102700,617166490,2645,2645,2645,2645,300
|
|
20231219,102600,616372990,2650,2650,2650,2650,28
|
|
20231219,102500,616298790,2650,2650,2650,2645,151
|
|
20231219,102400,615899245,2650,2650,2650,2650,16
|
|
20231219,102300,615856845,2645,2645,2645,2645,0
|
|
20231219,102200,615856845,2645,2645,2645,2645,0
|
|
20231219,102100,615856845,2645,2640,2645,2640,12684
|
|
20231219,102000,582337245,2630,2635,2635,2630,2709
|
|
20231219,101900,575204030,2630,2630,2635,2630,46
|
|
20231219,101800,575082880,2630,2635,2635,2630,1614
|
|
20231219,101700,570837040,2635,2635,2635,2635,3
|
|
20231219,101600,570829135,2640,2640,2640,2640,127
|
|
20231219,101500,570493855,2640,2645,2645,2640,4
|
|
20231219,101400,570483285,2640,2640,2640,2640,200
|
|
20231219,101300,569955285,2640,2645,2645,2640,50
|
|
20231219,101200,569823185,2640,2640,2640,2640,63
|
|
20231219,101100,569656865,2640,2640,2640,2640,14
|
|
20231219,101000,569619905,2640,2630,2640,2630,2003
|
|
20231219,100900,564340800,2630,2630,2630,2630,500
|
|
20231219,100800,563025800,2630,2640,2640,2630,44
|
|
20231219,100700,562909660,2640,2635,2640,2630,1461
|
|
20231219,100600,559057120,2630,2625,2635,2625,3649
|
|
20231219,100500,549445975,2630,2630,2630,2625,3259
|
|
20231219,100400,540884805,2630,2630,2630,2630,250
|
|
20231219,100300,540227305,2625,2625,2630,2625,7911
|
|
20231219,100200,519460430,2625,2625,2630,2625,18
|
|
20231219,100100,519413175,2625,2630,2630,2625,8568
|
|
20231219,100000,496922125,2625,2640,2640,2625,11566
|
|
20231219,095900,466473580,2635,2640,2640,2635,2477
|
|
20231219,095800,459939860,2640,2645,2645,2640,1018
|
|
20231219,095700,457252110,2645,2650,2650,2645,10
|
|
20231219,095600,457225630,2650,2650,2650,2650,0
|
|
20231219,095500,457225630,2650,2650,2650,2650,120
|
|
20231219,095400,456907630,2645,2645,2645,2645,8
|
|
20231219,095300,456886470,2645,2645,2645,2645,0
|
|
20231219,095200,456886470,2645,2650,2650,2645,2174
|
|
20231219,095100,451135490,2645,2645,2645,2645,5
|
|
20231219,095000,451122265,2650,2650,2650,2650,270
|
|
20231219,094900,450406765,2655,2650,2655,2650,3
|
|
20231219,094800,450398805,2655,2660,2660,2650,48
|
|
20231219,094700,450271480,2655,2660,2660,2655,11
|
|
20231219,094600,450242250,2660,2645,2660,2645,7322
|
|
20231219,094500,430820640,2645,2645,2645,2635,1011
|
|
20231219,094400,428156585,2645,2640,2645,2635,2479
|
|
20231219,094300,421613530,2645,2640,2645,2640,356
|
|
20231219,094200,420673175,2640,2640,2640,2640,12
|
|
20231219,094100,420641495,2645,2645,2645,2645,6
|
|
20231219,094000,420625625,2640,2640,2640,2640,595
|
|
20231219,093900,419054825,2640,2635,2650,2635,3723
|
|
20231219,093800,409205040,2635,2640,2645,2635,1914
|
|
20231219,093700,404152585,2640,2640,2650,2640,736
|
|
20231219,093600,402205870,2650,2655,2655,2635,2107
|
|
20231219,093500,396641950,2655,2640,2655,2640,8517
|
|
20231219,093400,374090960,2645,2645,2650,2645,1655
|
|
20231219,093300,369713475,2650,2645,2650,2645,112
|
|
20231219,093200,369417175,2650,2645,2650,2645,92
|
|
20231219,093100,369173695,2650,2650,2650,2650,302
|
|
20231219,093000,368373395,2650,2650,2650,2645,163
|
|
20231219,092900,367941945,2650,2650,2650,2645,663
|
|
20231219,092800,366185030,2650,2650,2650,2650,1151
|
|
20231219,092700,363134880,2650,2650,2650,2650,411
|
|
20231219,092600,362045730,2645,2640,2645,2640,2145
|
|
20231219,092500,356378360,2640,2630,2640,2625,6395
|
|
20231219,092400,339541855,2630,2635,2635,2630,1602
|
|
20231219,092300,335328070,2635,2635,2635,2625,8475
|
|
20231219,092200,313045185,2635,2635,2635,2630,1469
|
|
20231219,092100,309175370,2635,2630,2635,2630,302
|
|
20231219,092000,308380545,2635,2635,2635,2630,2699
|
|
20231219,091900,301280780,2635,2635,2635,2630,938
|
|
20231219,091800,298810700,2635,2630,2635,2625,2642
|
|
20231219,091700,291864095,2625,2630,2630,2625,605
|
|
20231219,091600,290273950,2630,2630,2630,2625,1111
|
|
20231219,091500,287357045,2630,2630,2630,2625,773
|
|
20231219,091400,285324405,2630,2630,2630,2630,330
|
|
20231219,091300,284456505,2635,2635,2635,2625,6427
|
|
20231219,091200,267545625,2640,2640,2640,2635,122
|
|
20231219,091100,267223550,2640,2630,2640,2630,3503
|
|
20231219,091000,258000660,2635,2635,2640,2630,5195
|
|
20231219,090900,244337175,2640,2630,2640,2620,7290
|
|
20231219,090800,225209175,2640,2630,2640,2625,3499
|
|
20231219,090700,215994080,2630,2645,2645,2620,16703
|
|
20231219,090600,172039390,2645,2655,2655,2640,3137
|
|
20231219,090500,163744175,2640,2650,2665,2640,17898
|
|
20231219,090400,116334510,2670,2665,2670,2650,16908
|
|
20231219,090300,71410045,2665,2695,2695,2665,2417
|
|
20231219,090200,64899550,2695,2670,2695,2665,4361
|
|
20231219,090100,53226665,2665,2705,2705,2655,1461
|
|
20231219,090000,49334565,2685,2670,2685,2650,18476
|