611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,190800,979028630,2660,2660,2660,2660,4679
|
|
20231220,190700,979028630,2660,2660,2660,2660,0
|
|
20231220,190600,979028630,2660,2660,2660,2660,0
|
|
20231220,190500,979028630,2660,2660,2660,2660,0
|
|
20231220,190400,979028630,2660,2660,2660,2660,0
|
|
20231220,190300,979028630,2660,2660,2660,2660,0
|
|
20231220,190200,979028630,2660,2660,2660,2660,0
|
|
20231220,190100,979028630,2660,2660,2660,2660,0
|
|
20231220,190000,979028630,2660,2660,2660,2660,0
|
|
20231220,185900,979028630,2660,2660,2660,2660,0
|
|
20231220,185800,979028630,2660,2660,2660,2660,0
|
|
20231220,185700,979028630,2660,2660,2660,2660,0
|
|
20231220,185600,979028630,2660,2660,2660,2660,0
|
|
20231220,185500,979028630,2660,2660,2660,2660,0
|
|
20231220,185400,979028630,2660,2660,2660,2660,0
|
|
20231220,185300,979028630,2660,2660,2660,2660,0
|
|
20231220,185200,979028630,2660,2660,2660,2660,0
|
|
20231220,185100,979028630,2660,2660,2660,2660,0
|
|
20231220,185000,979028630,2660,2660,2660,2660,0
|
|
20231220,184900,979028630,2660,2660,2660,2660,0
|
|
20231220,184800,979028630,2660,2660,2660,2660,0
|
|
20231220,184700,979028630,2660,2660,2660,2660,0
|
|
20231220,184600,979028630,2660,2660,2660,2660,0
|
|
20231220,184500,979028630,2660,2660,2660,2660,0
|
|
20231220,184400,979028630,2660,2660,2660,2660,0
|
|
20231220,184300,979028630,2660,2660,2660,2660,0
|
|
20231220,184200,979028630,2660,2660,2660,2660,0
|
|
20231220,184100,979028630,2660,2660,2660,2660,0
|
|
20231220,184000,979028630,2660,2660,2660,2660,0
|
|
20231220,183900,979028630,2660,2660,2660,2660,0
|
|
20231220,183800,979028630,2660,2660,2660,2660,4679
|
|
20231220,183700,979028630,2660,2660,2660,2660,0
|
|
20231220,183600,979028630,2660,2660,2660,2660,0
|
|
20231220,183500,979028630,2660,2660,2660,2660,0
|
|
20231220,183400,979028630,2660,2660,2660,2660,0
|
|
20231220,183300,979028630,2660,2660,2660,2660,0
|
|
20231220,183200,979028630,2660,2660,2660,2660,0
|
|
20231220,183100,979028630,2660,2660,2660,2660,0
|
|
20231220,183000,979028630,2660,2660,2660,2660,0
|
|
20231220,182900,979028630,2660,2660,2660,2660,0
|
|
20231220,182800,979028630,2660,2660,2660,2660,0
|
|
20231220,182700,979028630,2660,2660,2660,2660,0
|
|
20231220,182600,979028630,2660,2660,2660,2660,0
|
|
20231220,182500,979028630,2660,2660,2660,2660,0
|
|
20231220,182400,979028630,2660,2660,2660,2660,0
|
|
20231220,182300,979028630,2660,2660,2660,2660,0
|
|
20231220,182200,979028630,2660,2660,2660,2660,0
|
|
20231220,182100,979028630,2660,2660,2660,2660,0
|
|
20231220,182000,979028630,2660,2660,2660,2660,0
|
|
20231220,181900,979028630,2660,2660,2660,2660,0
|
|
20231220,181800,979028630,2660,2660,2660,2660,0
|
|
20231220,181700,979028630,2660,2660,2660,2660,0
|
|
20231220,181600,979028630,2660,2660,2660,2660,0
|
|
20231220,181500,979028630,2660,2660,2660,2660,0
|
|
20231220,181400,979028630,2660,2660,2660,2660,0
|
|
20231220,181300,979028630,2660,2660,2660,2660,0
|
|
20231220,181200,979028630,2660,2660,2660,2660,0
|
|
20231220,181100,979028630,2660,2660,2660,2660,0
|
|
20231220,181000,979028630,2660,2660,2660,2660,0
|
|
20231220,180900,979028630,2660,2660,2660,2660,0
|
|
20231220,180800,979028630,2660,2660,2660,2660,4679
|
|
20231220,180700,979028630,2660,2660,2660,2660,0
|
|
20231220,180600,979028630,2660,2660,2660,2660,0
|
|
20231220,180500,979028630,2660,2660,2660,2660,0
|
|
20231220,180400,979028630,2660,2660,2660,2660,0
|
|
20231220,180300,979028630,2660,2660,2660,2660,0
|
|
20231220,180200,979028630,2660,2660,2660,2660,0
|
|
20231220,180100,979028630,2660,2660,2660,2660,0
|
|
20231220,180000,979028630,2660,2660,2660,2660,0
|
|
20231220,175900,979028630,2660,2660,2660,2660,0
|
|
20231220,175800,979028630,2660,2660,2660,2660,0
|
|
20231220,175700,979028630,2660,2660,2660,2660,0
|
|
20231220,175600,979028630,2660,2660,2660,2660,0
|
|
20231220,175500,979028630,2660,2660,2660,2660,0
|
|
20231220,175400,979028630,2660,2660,2660,2660,0
|
|
20231220,175300,979028630,2660,2660,2660,2660,0
|
|
20231220,175200,979028630,2660,2660,2660,2660,0
|
|
20231220,175100,979028630,2660,2660,2660,2660,0
|
|
20231220,175000,979028630,2660,2660,2660,2660,0
|
|
20231220,174900,979028630,2660,2660,2660,2660,0
|
|
20231220,174800,979028630,2660,2660,2660,2660,0
|
|
20231220,174700,979028630,2660,2660,2660,2660,0
|
|
20231220,174600,979028630,2660,2660,2660,2660,0
|
|
20231220,174500,979028630,2660,2660,2660,2660,0
|
|
20231220,174400,979028630,2660,2660,2660,2660,0
|
|
20231220,174300,979028630,2660,2660,2660,2660,0
|
|
20231220,174200,979028630,2660,2660,2660,2660,0
|
|
20231220,174100,979028630,2660,2660,2660,2660,0
|
|
20231220,174000,979028630,2660,2660,2660,2660,0
|
|
20231220,173900,979028630,2660,2660,2660,2660,0
|
|
20231220,173800,979028630,2660,2660,2660,2660,4679
|
|
20231220,173700,979028630,2660,2660,2660,2660,0
|
|
20231220,173600,979028630,2660,2660,2660,2660,0
|
|
20231220,173500,979028630,2660,2660,2660,2660,0
|
|
20231220,173400,979028630,2660,2660,2660,2660,0
|
|
20231220,173300,979028630,2660,2660,2660,2660,0
|
|
20231220,173200,979028630,2660,2660,2660,2660,0
|
|
20231220,173100,979028630,2660,2660,2660,2660,0
|
|
20231220,173000,979028630,2660,2660,2660,2660,0
|
|
20231220,172900,979028630,2660,2660,2660,2660,0
|
|
20231220,172800,979028630,2660,2660,2660,2660,0
|
|
20231220,172700,979028630,2660,2660,2660,2660,0
|
|
20231220,172600,979028630,2660,2660,2660,2660,0
|
|
20231220,172500,979028630,2660,2660,2660,2660,0
|
|
20231220,172400,979028630,2660,2660,2660,2660,0
|
|
20231220,172300,979028630,2660,2660,2660,2660,0
|
|
20231220,172200,979028630,2660,2660,2660,2660,0
|
|
20231220,172100,979028630,2660,2660,2660,2660,0
|
|
20231220,172000,979028630,2660,2660,2660,2660,0
|
|
20231220,171900,979028630,2660,2660,2660,2660,0
|
|
20231220,171800,979028630,2660,2660,2660,2660,0
|
|
20231220,171700,979028630,2660,2660,2660,2660,0
|
|
20231220,171600,979028630,2660,2660,2660,2660,0
|
|
20231220,171500,979028630,2660,2660,2660,2660,0
|
|
20231220,171400,979028630,2660,2660,2660,2660,0
|
|
20231220,171300,979028630,2660,2660,2660,2660,0
|
|
20231220,171200,979028630,2660,2660,2660,2660,0
|
|
20231220,171100,979028630,2660,2660,2660,2660,0
|
|
20231220,171000,979028630,2660,2660,2660,2660,0
|
|
20231220,170900,979028630,2660,2660,2660,2660,0
|
|
20231220,170800,979028630,2660,2660,2660,2660,4679
|
|
20231220,170700,979028630,2660,2660,2660,2660,0
|
|
20231220,170600,979028630,2660,2660,2660,2660,0
|
|
20231220,170500,979028630,2660,2660,2660,2660,0
|
|
20231220,170400,979028630,2660,2660,2660,2660,0
|
|
20231220,170300,979028630,2660,2660,2660,2660,0
|
|
20231220,170200,979028630,2660,2660,2660,2660,0
|
|
20231220,170100,979028630,2660,2660,2660,2660,0
|
|
20231220,170000,979028630,2660,2660,2660,2660,0
|
|
20231220,165900,979028630,2660,2660,2660,2660,0
|
|
20231220,165800,979028630,2660,2660,2660,2660,0
|
|
20231220,165700,979028630,2660,2660,2660,2660,0
|
|
20231220,165600,979028630,2660,2660,2660,2660,0
|
|
20231220,165500,979028630,2660,2660,2660,2660,0
|
|
20231220,165400,979028630,2660,2660,2660,2660,0
|
|
20231220,165300,979028630,2660,2660,2660,2660,0
|
|
20231220,165200,979028630,2660,2660,2660,2660,0
|
|
20231220,165100,979028630,2660,2660,2660,2660,0
|
|
20231220,165000,979028630,2660,2660,2660,2660,0
|
|
20231220,164900,979028630,2660,2660,2660,2660,0
|
|
20231220,164800,979028630,2660,2660,2660,2660,0
|
|
20231220,164700,979028630,2660,2660,2660,2660,0
|
|
20231220,164600,979028630,2660,2660,2660,2660,0
|
|
20231220,164500,979028630,2660,2660,2660,2660,0
|
|
20231220,164400,979028630,2660,2660,2660,2660,0
|
|
20231220,164300,979028630,2660,2660,2660,2660,0
|
|
20231220,164200,979028630,2660,2660,2660,2660,0
|
|
20231220,164100,979028630,2660,2660,2660,2660,0
|
|
20231220,164000,979028630,2660,2660,2660,2660,0
|
|
20231220,163900,979028630,2660,2660,2660,2660,0
|
|
20231220,163800,979028630,2660,2660,2660,2660,4679
|
|
20231220,163700,979028630,2660,2660,2660,2660,0
|
|
20231220,163600,979028630,2660,2660,2660,2660,0
|
|
20231220,163500,979028630,2660,2660,2660,2660,0
|
|
20231220,163400,979028630,2660,2660,2660,2660,0
|
|
20231220,163300,979028630,2660,2660,2660,2660,0
|
|
20231220,163200,979028630,2660,2660,2660,2660,0
|
|
20231220,163100,979028630,2660,2660,2660,2660,0
|
|
20231220,163000,979028630,2660,2660,2660,2660,0
|
|
20231220,162900,979028630,2660,2660,2660,2660,0
|
|
20231220,162800,979028630,2660,2660,2660,2660,0
|
|
20231220,162700,979028630,2660,2660,2660,2660,0
|
|
20231220,162600,979028630,2660,2660,2660,2660,0
|
|
20231220,162500,979028630,2660,2660,2660,2660,0
|
|
20231220,162400,979028630,2660,2660,2660,2660,0
|
|
20231220,162300,979028630,2660,2660,2660,2660,0
|
|
20231220,162200,979028630,2660,2660,2660,2660,0
|
|
20231220,162100,979028630,2660,2660,2660,2660,0
|
|
20231220,162000,979028630,2660,2660,2660,2660,0
|
|
20231220,161900,979028630,2660,2660,2660,2660,0
|
|
20231220,161800,979028630,2660,2660,2660,2660,0
|
|
20231220,161700,979028630,2660,2660,2660,2660,0
|
|
20231220,161600,979028630,2660,2660,2660,2660,0
|
|
20231220,161500,979028630,2660,2660,2660,2660,0
|
|
20231220,161400,979028630,2660,2660,2660,2660,0
|
|
20231220,161300,979028630,2660,2660,2660,2660,0
|
|
20231220,161200,979028630,2660,2660,2660,2660,0
|
|
20231220,161100,979028630,2660,2660,2660,2660,0
|
|
20231220,161000,979028630,2660,2660,2660,2660,0
|
|
20231220,160900,979028630,2660,2660,2660,2660,0
|
|
20231220,160800,979028630,2660,2660,2660,2660,4679
|
|
20231220,160700,979028630,2660,2660,2660,2660,0
|
|
20231220,160600,979028630,2660,2660,2660,2660,0
|
|
20231220,160500,979028630,2660,2660,2660,2660,0
|
|
20231220,160400,979028630,2660,2660,2660,2660,0
|
|
20231220,160300,979028630,2660,2660,2660,2660,0
|
|
20231220,160200,979028630,2660,2660,2660,2660,0
|
|
20231220,160100,979028630,2660,2660,2660,2660,0
|
|
20231220,160000,979028630,2660,2660,2660,2660,0
|
|
20231220,155900,979028630,2660,2660,2660,2660,0
|
|
20231220,155800,979028630,2660,2660,2660,2660,0
|
|
20231220,155700,979028630,2660,2660,2660,2660,0
|
|
20231220,155600,979028630,2660,2660,2660,2660,0
|
|
20231220,155500,979028630,2660,2660,2660,2660,0
|
|
20231220,155400,979028630,2660,2660,2660,2660,0
|
|
20231220,155300,979028630,2660,2660,2660,2660,0
|
|
20231220,155200,979028630,2660,2660,2660,2660,0
|
|
20231220,155100,979028630,2660,2660,2660,2660,0
|
|
20231220,155000,979028630,2660,2660,2660,2660,0
|
|
20231220,154900,979028630,2660,2660,2660,2660,0
|
|
20231220,154800,979028630,2660,2660,2660,2660,0
|
|
20231220,154700,979028630,2660,2660,2660,2660,0
|
|
20231220,154600,979028630,2660,2660,2660,2660,0
|
|
20231220,154500,979028630,2660,2660,2660,2660,0
|
|
20231220,154400,979028630,2660,2660,2660,2660,0
|
|
20231220,154300,979028630,2660,2660,2660,2660,0
|
|
20231220,154200,979028630,2660,2660,2660,2660,0
|
|
20231220,154100,979028630,2660,2660,2660,2660,0
|
|
20231220,154000,979028630,2660,2660,2660,2660,0
|
|
20231220,153900,979028630,2660,2660,2660,2660,0
|
|
20231220,153800,979028630,2660,2660,2660,2660,4679
|
|
20231220,153700,979028630,2660,2660,2660,2660,0
|
|
20231220,153600,979028630,2660,2660,2660,2660,0
|
|
20231220,153500,979028630,2660,2660,2660,2660,0
|
|
20231220,153400,979028630,2660,2660,2660,2660,0
|
|
20231220,153300,979028630,2660,2660,2660,2660,0
|
|
20231220,153200,979028630,2660,2660,2660,2660,0
|
|
20231220,153100,979028630,2660,2660,2660,2660,0
|
|
20231220,153000,979028630,2660,2660,2660,2660,4679
|
|
20231220,152900,966582490,2665,2665,2665,2665,0
|
|
20231220,152800,966582490,2665,2665,2665,2665,0
|
|
20231220,152700,966582490,2665,2665,2665,2665,0
|
|
20231220,152600,966582490,2665,2665,2665,2665,0
|
|
20231220,152500,966582490,2665,2665,2665,2665,0
|
|
20231220,152400,966582490,2665,2665,2665,2665,0
|
|
20231220,152300,966582490,2665,2665,2665,2665,0
|
|
20231220,152200,966582490,2665,2665,2665,2665,0
|
|
20231220,152100,966582490,2665,2665,2665,2665,0
|
|
20231220,152000,966582490,2665,2665,2665,2665,0
|
|
20231220,151900,966582490,2665,2665,2665,2665,132
|
|
20231220,151800,966230710,2665,2660,2665,2660,411
|
|
20231220,151700,965137200,2665,2665,2665,2665,531
|
|
20231220,151600,963722085,2665,2665,2665,2660,2052
|
|
20231220,151500,958263505,2660,2665,2665,2660,504
|
|
20231220,151400,956921845,2665,2665,2665,2665,315
|
|
20231220,151300,956082370,2665,2665,2665,2665,263
|
|
20231220,151200,955381475,2660,2670,2670,2660,3229
|
|
20231220,151100,946781730,2665,2665,2665,2665,1232
|
|
20231220,151000,943498450,2665,2665,2665,2665,7006
|
|
20231220,150900,924827460,2665,2660,2665,2660,1374
|
|
20231220,150800,921172615,2660,2660,2660,2655,2650
|
|
20231220,150700,914124815,2660,2660,2660,2660,457
|
|
20231220,150600,912909195,2660,2660,2660,2660,300
|
|
20231220,150500,912111195,2660,2660,2660,2660,1002
|
|
20231220,150400,909445875,2660,2660,2660,2660,718
|
|
20231220,150300,907535995,2660,2660,2660,2650,2203
|
|
20231220,150200,901685880,2660,2660,2660,2660,402
|
|
20231220,150100,900616560,2660,2655,2660,2655,35
|
|
20231220,150000,900523555,2665,2665,2665,2665,0
|
|
20231220,145900,900523555,2665,2665,2665,2665,2
|
|
20231220,145800,900518225,2665,2665,2665,2665,11
|
|
20231220,145700,900488910,2660,2660,2660,2660,1462
|
|
20231220,145600,896599990,2660,2660,2660,2660,0
|
|
20231220,145500,896599990,2660,2660,2660,2660,250
|
|
20231220,145400,895934990,2660,2660,2660,2660,201
|
|
20231220,145300,895400330,2660,2660,2660,2660,0
|
|
20231220,145200,895400330,2660,2660,2660,2660,50
|
|
20231220,145100,895267330,2660,2660,2660,2660,3
|
|
20231220,145000,895259350,2660,2660,2660,2660,20
|
|
20231220,144900,895206150,2660,2660,2660,2660,7
|
|
20231220,144800,895187530,2660,2660,2660,2655,202
|
|
20231220,144700,894650215,2660,2660,2660,2660,350
|
|
20231220,144600,893719215,2660,2660,2660,2660,200
|
|
20231220,144500,893187215,2660,2660,2660,2660,352
|
|
20231220,144400,892250895,2660,2660,2660,2660,11
|
|
20231220,144300,892221635,2665,2665,2665,2665,0
|
|
20231220,144200,892221635,2665,2660,2665,2660,360
|
|
20231220,144100,891262460,2665,2665,2665,2665,291
|
|
20231220,144000,890486945,2665,2665,2665,2665,200
|
|
20231220,143900,889953945,2665,2660,2665,2660,2353
|
|
20231220,143800,883694865,2660,2660,2660,2655,918
|
|
20231220,143700,881253500,2660,2660,2660,2660,189
|
|
20231220,143600,880750760,2660,2660,2660,2660,10
|
|
20231220,143500,880724160,2655,2655,2655,2655,83
|
|
20231220,143400,880503795,2655,2655,2655,2655,4
|
|
20231220,143300,880493175,2655,2655,2655,2655,0
|
|
20231220,143200,880493175,2655,2655,2655,2655,0
|
|
20231220,143100,880493175,2655,2655,2655,2655,0
|
|
20231220,143000,880493175,2655,2655,2655,2655,208
|
|
20231220,142900,879940935,2655,2655,2655,2655,328
|
|
20231220,142800,879070095,2660,2660,2660,2660,300
|
|
20231220,142700,878272095,2655,2655,2655,2655,380
|
|
20231220,142600,877263195,2655,2655,2655,2655,3
|
|
20231220,142500,877255230,2655,2655,2655,2655,119
|
|
20231220,142400,876939285,2655,2660,2660,2655,1463
|
|
20231220,142300,873055010,2660,2660,2660,2660,100
|
|
20231220,142200,872789010,2655,2655,2655,2655,38
|
|
20231220,142100,872688120,2655,2655,2655,2655,303
|
|
20231220,142000,871883655,2660,2660,2660,2660,130
|
|
20231220,141900,871537855,2660,2660,2660,2660,6
|
|
20231220,141800,871521895,2660,2660,2660,2660,2708
|
|
20231220,141700,864318615,2665,2665,2665,2660,412
|
|
20231220,141600,863221635,2665,2665,2665,2665,10
|
|
20231220,141500,863194985,2660,2660,2660,2660,10
|
|
20231220,141400,863168385,2660,2660,2660,2660,300
|
|
20231220,141300,862370385,2665,2665,2665,2665,0
|
|
20231220,141200,862370385,2665,2665,2665,2665,140
|
|
20231220,141100,861997285,2665,2665,2665,2665,0
|
|
20231220,141000,861997285,2665,2665,2665,2665,0
|
|
20231220,140900,861997285,2665,2665,2665,2665,200
|
|
20231220,140800,861464285,2665,2665,2665,2665,50
|
|
20231220,140700,861331035,2665,2660,2665,2660,624
|
|
20231220,140600,859670695,2660,2660,2660,2660,1200
|
|
20231220,140500,856478695,2660,2655,2660,2655,300
|
|
20231220,140400,855681195,2650,2650,2650,2650,0
|
|
20231220,140300,855681195,2650,2650,2650,2650,1768
|
|
20231220,140200,850995995,2645,2650,2650,2645,3378
|
|
20231220,140100,842055400,2650,2650,2650,2650,0
|
|
20231220,140000,842055400,2650,2650,2650,2650,0
|
|
20231220,135900,842055400,2650,2650,2650,2650,0
|
|
20231220,135800,842055400,2650,2660,2660,2650,51
|
|
20231220,135700,841919750,2650,2660,2660,2650,104
|
|
20231220,135600,841643785,2665,2665,2665,2665,0
|
|
20231220,135500,841643785,2665,2660,2665,2660,151
|
|
20231220,135400,841241910,2665,2660,2665,2660,420
|
|
20231220,135300,840123395,2660,2660,2660,2660,221
|
|
20231220,135200,839535535,2660,2660,2665,2660,5380
|
|
20231220,135100,825216875,2660,2660,2660,2660,50
|
|
20231220,135000,825083875,2660,2660,2660,2660,1
|
|
20231220,134900,825081215,2660,2655,2660,2655,116
|
|
20231220,134800,824772685,2660,2660,2660,2660,211
|
|
20231220,134700,824211425,2660,2655,2660,2655,4364
|
|
20231220,134600,812624985,2655,2650,2655,2650,468
|
|
20231220,134500,811382875,2655,2650,2655,2645,549
|
|
20231220,134400,809927985,2650,2650,2650,2650,416
|
|
20231220,134300,808825585,2655,2655,2655,2650,601
|
|
20231220,134200,807232430,2655,2650,2655,2650,2090
|
|
20231220,134100,801692930,2655,2655,2655,2655,1
|
|
20231220,134000,801690275,2655,2655,2655,2655,200
|
|
20231220,133900,801159275,2655,2650,2655,2650,703
|
|
20231220,133800,799295310,2655,2655,2655,2650,931
|
|
20231220,133700,796828005,2655,2655,2655,2655,1
|
|
20231220,133600,796825350,2650,2655,2655,2650,2145
|
|
20231220,133500,791140100,2655,2655,2655,2655,213
|
|
20231220,133400,790574585,2655,2655,2655,2650,120
|
|
20231220,133300,790256235,2655,2655,2655,2650,17
|
|
20231220,133200,790211140,2650,2655,2655,2650,502
|
|
20231220,133100,788878335,2655,2655,2655,2655,132
|
|
20231220,133000,788527875,2655,2655,2655,2655,206
|
|
20231220,132900,787980945,2655,2655,2655,2655,401
|
|
20231220,132800,786916290,2655,2655,2655,2655,510
|
|
20231220,132700,785562240,2655,2655,2655,2655,0
|
|
20231220,132600,785562240,2655,2655,2655,2655,400
|
|
20231220,132500,784500240,2655,2655,2655,2655,1111
|
|
20231220,132400,781550535,2655,2655,2655,2655,1610
|
|
20231220,132300,777275985,2655,2650,2655,2650,69
|
|
20231220,132200,777092815,2655,2650,2655,2650,12000
|
|
20231220,132100,745242850,2650,2650,2650,2650,0
|
|
20231220,132000,745242850,2650,2645,2650,2645,198
|
|
20231220,131900,744718740,2645,2650,2650,2645,401
|
|
20231220,131800,743657495,2645,2645,2645,2645,19
|
|
20231220,131700,743607240,2645,2645,2645,2645,1401
|
|
20231220,131600,739901595,2640,2645,2645,2640,212
|
|
20231220,131500,739340880,2645,2645,2645,2645,500
|
|
20231220,131400,738018380,2645,2640,2645,2640,1527
|
|
20231220,131300,733980770,2640,2640,2640,2640,80
|
|
20231220,131200,733769570,2640,2645,2645,2640,1301
|
|
20231220,131100,730328445,2645,2645,2645,2645,100
|
|
20231220,131000,730063945,2645,2645,2645,2645,0
|
|
20231220,130900,730063945,2645,2645,2645,2645,350
|
|
20231220,130800,729138195,2640,2640,2640,2640,662
|
|
20231220,130700,727390515,2640,2640,2640,2640,472
|
|
20231220,130600,726144435,2635,2635,2640,2635,801
|
|
20231220,130500,724033300,2635,2645,2645,2635,3596
|
|
20231220,130400,714557730,2645,2640,2645,2640,1200
|
|
20231220,130300,711388730,2645,2635,2645,2635,2933
|
|
20231220,130200,703650220,2635,2635,2640,2635,711
|
|
20231220,130100,701773735,2640,2645,2645,2635,2314
|
|
20231220,130000,695669270,2645,2640,2645,2640,4180
|
|
20231220,125900,684634020,2645,2640,2645,2640,33
|
|
20231220,125800,684546850,2640,2640,2640,2640,121
|
|
20231220,125700,684227410,2645,2645,2645,2645,274
|
|
20231220,125600,683502680,2645,2645,2645,2645,1026
|
|
20231220,125500,680788910,2645,2640,2645,2640,1400
|
|
20231220,125400,677087910,2645,2645,2645,2640,702
|
|
20231220,125300,675234125,2645,2645,2645,2645,5
|
|
20231220,125200,675220900,2640,2640,2640,2640,312
|
|
20231220,125100,674397220,2640,2640,2640,2640,0
|
|
20231220,125000,674397220,2640,2640,2640,2640,25
|
|
20231220,124900,674331220,2645,2645,2645,2640,1091
|
|
20231220,124800,671445775,2640,2645,2645,2640,240
|
|
20231220,124700,670811150,2640,2640,2640,2640,1530
|
|
20231220,124600,666771950,2640,2645,2645,2640,738
|
|
20231220,124500,664821105,2640,2640,2640,2640,6336
|
|
20231220,124400,648094065,2640,2640,2640,2640,316
|
|
20231220,124300,647259825,2645,2645,2645,2645,530
|
|
20231220,124200,645857975,2645,2645,2645,2645,61
|
|
20231220,124100,645696630,2645,2645,2645,2645,5894
|
|
20231220,124000,630107000,2650,2650,2650,2650,0
|
|
20231220,123900,630107000,2650,2650,2650,2650,0
|
|
20231220,123800,630107000,2650,2650,2650,2650,500
|
|
20231220,123700,628782000,2650,2650,2650,2650,167
|
|
20231220,123600,628339450,2650,2650,2650,2650,40
|
|
20231220,123500,628233450,2645,2650,2655,2645,345
|
|
20231220,123400,627319180,2650,2645,2650,2645,62
|
|
20231220,123300,627154885,2645,2645,2645,2645,2
|
|
20231220,123200,627149595,2645,2645,2645,2645,4
|
|
20231220,123100,627139015,2650,2650,2650,2650,301
|
|
20231220,123000,626341365,2650,2650,2650,2650,66
|
|
20231220,122900,626166465,2650,2650,2650,2650,551
|
|
20231220,122800,624706315,2650,2645,2650,2645,729
|
|
20231220,122700,622774775,2645,2650,2650,2645,370
|
|
20231220,122600,621795025,2650,2650,2650,2650,366
|
|
20231220,122500,620825125,2650,2650,2650,2650,0
|
|
20231220,122400,620825125,2650,2650,2650,2650,3
|
|
20231220,122300,620817175,2650,2650,2650,2650,393
|
|
20231220,122200,619775725,2650,2650,2650,2650,20
|
|
20231220,122100,619722725,2650,2650,2650,2650,134
|
|
20231220,122000,619367625,2650,2650,2650,2650,0
|
|
20231220,121900,619367625,2650,2650,2650,2650,0
|
|
20231220,121800,619367625,2650,2650,2650,2650,0
|
|
20231220,121700,619367625,2650,2650,2650,2650,41
|
|
20231220,121600,619258975,2650,2650,2650,2650,87
|
|
20231220,121500,619028425,2650,2650,2650,2650,102
|
|
20231220,121400,618758125,2650,2650,2650,2650,38
|
|
20231220,121300,618657425,2655,2655,2655,2655,10
|
|
20231220,121200,618630875,2655,2650,2655,2650,1350
|
|
20231220,121100,615047835,2650,2650,2650,2650,77
|
|
20231220,121000,614843785,2655,2645,2655,2645,3551
|
|
20231220,120900,605451380,2655,2650,2655,2650,100
|
|
20231220,120800,605186370,2650,2650,2650,2645,112
|
|
20231220,120700,604890070,2655,2655,2655,2655,2
|
|
20231220,120600,604884760,2650,2650,2650,2650,1108
|
|
20231220,120500,601948560,2650,2650,2650,2650,800
|
|
20231220,120400,599828560,2650,2650,2650,2650,126
|
|
20231220,120300,599494660,2650,2650,2650,2645,1599
|
|
20231220,120200,595257315,2645,2645,2645,2645,1000
|
|
20231220,120100,592612315,2645,2650,2650,2645,1137
|
|
20231220,120000,589599875,2655,2655,2655,2655,0
|
|
20231220,115900,589599875,2655,2655,2655,2655,5
|
|
20231220,115800,589586600,2655,2655,2655,2655,113
|
|
20231220,115700,589286585,2655,2655,2655,2645,4104
|
|
20231220,115600,578413130,2655,2655,2655,2655,1788
|
|
20231220,115500,573665990,2655,2655,2655,2655,0
|
|
20231220,115400,573665990,2655,2655,2655,2655,0
|
|
20231220,115300,573665990,2655,2655,2655,2655,0
|
|
20231220,115200,573665990,2655,2655,2660,2655,536
|
|
20231220,115100,572242660,2660,2655,2660,2650,3160
|
|
20231220,115000,563867480,2655,2655,2655,2655,300
|
|
20231220,114900,563070980,2655,2655,2655,2655,918
|
|
20231220,114800,560633690,2660,2660,2660,2660,300
|
|
20231220,114700,559835690,2660,2655,2660,2655,3
|
|
20231220,114600,559827720,2660,2660,2660,2660,100
|
|
20231220,114500,559561720,2660,2655,2660,2655,3
|
|
20231220,114400,559553750,2655,2655,2655,2655,2
|
|
20231220,114300,559548440,2660,2660,2660,2660,403
|
|
20231220,114200,558476460,2660,2660,2660,2660,3
|
|
20231220,114100,558468480,2650,2650,2650,2650,471
|
|
20231220,114000,557220330,2660,2660,2660,2660,0
|
|
20231220,113900,557220330,2660,2650,2660,2650,2
|
|
20231220,113800,557215020,2650,2650,2650,2650,311
|
|
20231220,113700,556390870,2650,2655,2655,2650,4824
|
|
20231220,113600,543595685,2655,2655,2655,2655,10
|
|
20231220,113500,543569135,2660,2660,2660,2660,1
|
|
20231220,113400,543566475,2660,2660,2660,2660,4
|
|
20231220,113300,543555835,2660,2660,2660,2660,21
|
|
20231220,113200,543499975,2660,2655,2660,2655,11
|
|
20231220,113100,543470765,2650,2650,2650,2650,0
|
|
20231220,113000,543470765,2650,2650,2650,2650,0
|
|
20231220,112900,543470765,2650,2650,2650,2650,2000
|
|
20231220,112800,538170765,2655,2655,2655,2655,0
|
|
20231220,112700,538170765,2655,2660,2660,2655,1586
|
|
20231220,112600,533958795,2660,2655,2660,2655,872
|
|
20231220,112500,531643135,2655,2655,2655,2655,5474
|
|
20231220,112400,517109665,2655,2660,2660,2655,3829
|
|
20231220,112300,506933450,2660,2660,2660,2660,34
|
|
20231220,112200,506843010,2665,2665,2665,2665,0
|
|
20231220,112100,506843010,2665,2665,2665,2665,30
|
|
20231220,112000,506763060,2660,2660,2660,2660,600
|
|
20231220,111900,505167060,2665,2665,2665,2665,0
|
|
20231220,111800,505167060,2665,2665,2665,2665,2
|
|
20231220,111700,505161730,2660,2660,2660,2660,0
|
|
20231220,111600,505161730,2660,2660,2660,2660,10
|
|
20231220,111500,505135130,2660,2660,2660,2660,1
|
|
20231220,111400,505132470,2660,2660,2660,2660,0
|
|
20231220,111300,505132470,2660,2660,2660,2660,20
|
|
20231220,111200,505079270,2665,2665,2665,2665,1
|
|
20231220,111100,505076605,2670,2665,2670,2655,3897
|
|
20231220,111000,494691100,2665,2665,2665,2665,2
|
|
20231220,110900,494685770,2655,2655,2655,2655,1
|
|
20231220,110800,494683115,2665,2660,2665,2655,504
|
|
20231220,110700,493342465,2665,2660,2665,2660,14
|
|
20231220,110600,493305220,2665,2655,2665,2655,717
|
|
20231220,110500,491400965,2660,2660,2665,2660,5
|
|
20231220,110400,491387660,2655,2655,2655,2655,530
|
|
20231220,110300,489980510,2655,2660,2660,2655,1076
|
|
20231220,110200,487118485,2660,2660,2660,2660,51
|
|
20231220,110100,486982825,2665,2665,2665,2665,2050
|
|
20231220,110000,481519575,2665,2665,2665,2665,2
|
|
20231220,105900,481514245,2660,2660,2660,2660,1001
|
|
20231220,105800,478851585,2665,2665,2665,2665,253
|
|
20231220,105700,478177340,2665,2665,2665,2665,1
|
|
20231220,105600,478174675,2665,2665,2665,2665,2
|
|
20231220,105500,478169345,2665,2660,2665,2660,581
|
|
20231220,105400,476622955,2660,2660,2660,2660,30
|
|
20231220,105300,476543155,2660,2660,2660,2660,500
|
|
20231220,105200,475213155,2660,2660,2660,2660,100
|
|
20231220,105100,474947155,2660,2665,2665,2660,3
|
|
20231220,105000,474939170,2660,2665,2665,2655,739
|
|
20231220,104900,472973985,2655,2655,2655,2655,130
|
|
20231220,104800,472628835,2665,2660,2665,2660,2016
|
|
20231220,104700,467266270,2665,2665,2670,2660,7396
|
|
20231220,104600,447567910,2670,2670,2670,2670,7202
|
|
20231220,104500,428338570,2670,2670,2670,2670,11
|
|
20231220,104400,428309200,2670,2670,2670,2665,2765
|
|
20231220,104300,420926875,2665,2665,2665,2660,2187
|
|
20231220,104200,415098720,2665,2665,2665,2665,240
|
|
20231220,104100,414459120,2665,2660,2665,2660,2474
|
|
20231220,104000,407878025,2660,2655,2660,2655,8133
|
|
20231220,103900,386284905,2655,2655,2655,2655,0
|
|
20231220,103800,386284905,2655,2650,2655,2650,301
|
|
20231220,103700,385487250,2650,2650,2650,2650,59
|
|
20231220,103600,385330900,2655,2655,2655,2655,5
|
|
20231220,103500,385317625,2655,2655,2655,2655,3550
|
|
20231220,103400,375892375,2655,2655,2655,2650,903
|
|
20231220,103300,373496915,2655,2655,2655,2655,0
|
|
20231220,103200,373496915,2655,2650,2655,2650,1490
|
|
20231220,103100,369548385,2650,2650,2650,2650,4028
|
|
20231220,103000,358874185,2650,2645,2650,2645,7066
|
|
20231220,102900,340151085,2650,2645,2650,2640,3798
|
|
20231220,102800,330117635,2645,2645,2645,2645,157
|
|
20231220,102700,329702370,2645,2645,2645,2645,439
|
|
20231220,102600,328541215,2645,2645,2645,2645,92
|
|
20231220,102500,328297875,2645,2650,2650,2640,2158
|
|
20231220,102400,322590195,2645,2645,2645,2640,877
|
|
20231220,102300,320273910,2645,2645,2645,2645,100
|
|
20231220,102200,320009410,2645,2645,2645,2645,102
|
|
20231220,102100,319739620,2640,2650,2650,2640,236
|
|
20231220,102000,319116445,2645,2645,2645,2645,1501
|
|
20231220,101900,315146300,2645,2645,2645,2645,200
|
|
20231220,101800,314617300,2640,2640,2640,2640,30
|
|
20231220,101700,314538100,2645,2645,2645,2645,468
|
|
20231220,101600,313300240,2650,2650,2650,2650,4
|
|
20231220,101500,313289640,2650,2650,2650,2650,10
|
|
20231220,101400,313263140,2645,2645,2645,2645,2593
|
|
20231220,101300,306404655,2645,2645,2645,2645,0
|
|
20231220,101200,306404655,2645,2645,2645,2645,1695
|
|
20231220,101100,301921380,2650,2645,2650,2645,2006
|
|
20231220,101000,296615480,2645,2650,2650,2645,174
|
|
20231220,100900,296154455,2650,2650,2655,2645,1563
|
|
20231220,100800,292019340,2650,2650,2655,2650,512
|
|
20231220,100700,290662530,2655,2655,2655,2655,24
|
|
20231220,100600,290598810,2655,2650,2655,2645,906
|
|
20231220,100500,288197930,2650,2650,2650,2650,1800
|
|
20231220,100400,283427930,2650,2650,2650,2650,489
|
|
20231220,100300,282132080,2650,2650,2650,2650,370
|
|
20231220,100200,281151580,2650,2650,2650,2650,94
|
|
20231220,100100,280902480,2650,2645,2650,2640,328
|
|
20231220,100000,280036405,2650,2645,2650,2640,2140
|
|
20231220,095900,274375685,2645,2650,2650,2645,2
|
|
20231220,095800,274370390,2650,2650,2650,2650,1
|
|
20231220,095700,274367740,2640,2640,2640,2635,7304
|
|
20231220,095600,255101770,2640,2645,2650,2640,42
|
|
20231220,095500,254990865,2645,2640,2645,2640,907
|
|
20231220,095400,252596365,2640,2640,2640,2640,763
|
|
20231220,095300,250582045,2640,2650,2650,2640,7446
|
|
20231220,095200,230901275,2650,2650,2650,2650,245
|
|
20231220,095100,230252025,2655,2655,2655,2655,2
|
|
20231220,095000,230246715,2655,2655,2655,2655,1
|
|
20231220,094900,230244060,2650,2650,2650,2650,1300
|
|
20231220,094800,226799060,2655,2655,2655,2655,401
|
|
20231220,094700,225734405,2655,2655,2655,2655,300
|
|
20231220,094600,224937905,2655,2655,2655,2655,992
|
|
20231220,094500,222304145,2655,2650,2655,2650,81
|
|
20231220,094400,222089115,2655,2650,2655,2650,146
|
|
20231220,094300,221701685,2655,2650,2655,2650,51
|
|
20231220,094200,221566480,2655,2655,2655,2650,1918
|
|
20231220,094100,216478400,2655,2650,2655,2650,45
|
|
20231220,094000,216359025,2650,2650,2650,2650,11
|
|
20231220,093900,216329875,2650,2650,2650,2650,39
|
|
20231220,093800,216226525,2650,2650,2650,2645,1948
|
|
20231220,093700,211065355,2650,2645,2650,2640,4454
|
|
20231220,093600,199276325,2650,2650,2650,2650,9
|
|
20231220,093500,199252475,2650,2650,2650,2650,62
|
|
20231220,093400,199088175,2640,2650,2650,2640,396
|
|
20231220,093300,198042630,2650,2650,2650,2640,710
|
|
20231220,093200,196161150,2650,2650,2650,2650,58
|
|
20231220,093100,196007450,2650,2650,2650,2645,1761
|
|
20231220,093000,191349550,2650,2650,2650,2650,2
|
|
20231220,092900,191344250,2645,2645,2645,2645,1040
|
|
20231220,092800,188593450,2645,2645,2645,2645,158
|
|
20231220,092700,188175540,2655,2655,2655,2655,566
|
|
20231220,092600,186672810,2655,2655,2660,2655,759
|
|
20231220,092500,184657640,2645,2650,2655,2640,2721
|
|
20231220,092400,177466660,2650,2655,2655,2650,1033
|
|
20231220,092300,174724810,2655,2660,2660,2655,59
|
|
20231220,092200,174567875,2660,2650,2660,2650,748
|
|
20231220,092100,172579515,2655,2650,2655,2650,588
|
|
20231220,092000,171018795,2650,2650,2650,2650,193
|
|
20231220,091900,170507345,2650,2640,2650,2640,1503
|
|
20231220,091800,166535125,2640,2640,2640,2630,5977
|
|
20231220,091700,150794310,2645,2640,2645,2640,327
|
|
20231220,091600,149930460,2640,2640,2640,2640,892
|
|
20231220,091500,147575580,2640,2640,2640,2640,2510
|
|
20231220,091400,140949180,2645,2645,2645,2645,10
|
|
20231220,091300,140922730,2645,2650,2650,2645,950
|
|
20231220,091200,138407250,2655,2660,2660,2655,3126
|
|
20231220,091100,130106245,2655,2645,2655,2645,902
|
|
20231220,091000,127719440,2645,2635,2645,2630,6651
|
|
20231220,090900,110183275,2635,2630,2640,2630,1803
|
|
20231220,090800,105433690,2630,2640,2640,2630,5987
|
|
20231220,090700,89671190,2645,2635,2645,2635,1415
|
|
20231220,090600,85937545,2635,2655,2655,2635,10568
|
|
20231220,090500,58077775,2645,2650,2650,2645,610
|
|
20231220,090400,56464250,2650,2650,2665,2650,5210
|
|
20231220,090300,42634595,2640,2640,2640,2635,3623
|
|
20231220,090200,33070845,2635,2650,2655,2635,4087
|
|
20231220,090100,22297580,2655,2660,2660,2650,1104
|
|
20231220,090000,19370955,2660,2655,2660,2635,7307
|