611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,190800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,190700,2498876965,2660,2660,2660,2660,0
|
|
20231221,190600,2498876965,2660,2660,2660,2660,0
|
|
20231221,190500,2498876965,2660,2660,2660,2660,0
|
|
20231221,190400,2498876965,2660,2660,2660,2660,0
|
|
20231221,190300,2498876965,2660,2660,2660,2660,0
|
|
20231221,190200,2498876965,2660,2660,2660,2660,0
|
|
20231221,190100,2498876965,2660,2660,2660,2660,0
|
|
20231221,190000,2498876965,2660,2660,2660,2660,0
|
|
20231221,185900,2498876965,2660,2660,2660,2660,0
|
|
20231221,185800,2498876965,2660,2660,2660,2660,0
|
|
20231221,185700,2498876965,2660,2660,2660,2660,0
|
|
20231221,185600,2498876965,2660,2660,2660,2660,0
|
|
20231221,185500,2498876965,2660,2660,2660,2660,0
|
|
20231221,185400,2498876965,2660,2660,2660,2660,0
|
|
20231221,185300,2498876965,2660,2660,2660,2660,0
|
|
20231221,185200,2498876965,2660,2660,2660,2660,0
|
|
20231221,185100,2498876965,2660,2660,2660,2660,0
|
|
20231221,185000,2498876965,2660,2660,2660,2660,0
|
|
20231221,184900,2498876965,2660,2660,2660,2660,0
|
|
20231221,184800,2498876965,2660,2660,2660,2660,0
|
|
20231221,184700,2498876965,2660,2660,2660,2660,0
|
|
20231221,184600,2498876965,2660,2660,2660,2660,0
|
|
20231221,184500,2498876965,2660,2660,2660,2660,0
|
|
20231221,184400,2498876965,2660,2660,2660,2660,0
|
|
20231221,184300,2498876965,2660,2660,2660,2660,0
|
|
20231221,184200,2498876965,2660,2660,2660,2660,0
|
|
20231221,184100,2498876965,2660,2660,2660,2660,0
|
|
20231221,184000,2498876965,2660,2660,2660,2660,0
|
|
20231221,183900,2498876965,2660,2660,2660,2660,0
|
|
20231221,183800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,183700,2498876965,2660,2660,2660,2660,0
|
|
20231221,183600,2498876965,2660,2660,2660,2660,0
|
|
20231221,183500,2498876965,2660,2660,2660,2660,0
|
|
20231221,183400,2498876965,2660,2660,2660,2660,0
|
|
20231221,183300,2498876965,2660,2660,2660,2660,0
|
|
20231221,183200,2498876965,2660,2660,2660,2660,0
|
|
20231221,183100,2498876965,2660,2660,2660,2660,0
|
|
20231221,183000,2498876965,2660,2660,2660,2660,0
|
|
20231221,182900,2498876965,2660,2660,2660,2660,0
|
|
20231221,182800,2498876965,2660,2660,2660,2660,0
|
|
20231221,182700,2498876965,2660,2660,2660,2660,0
|
|
20231221,182600,2498876965,2660,2660,2660,2660,0
|
|
20231221,182500,2498876965,2660,2660,2660,2660,0
|
|
20231221,182400,2498876965,2660,2660,2660,2660,0
|
|
20231221,182300,2498876965,2660,2660,2660,2660,0
|
|
20231221,182200,2498876965,2660,2660,2660,2660,0
|
|
20231221,182100,2498876965,2660,2660,2660,2660,0
|
|
20231221,182000,2498876965,2660,2660,2660,2660,0
|
|
20231221,181900,2498876965,2660,2660,2660,2660,0
|
|
20231221,181800,2498876965,2660,2660,2660,2660,0
|
|
20231221,181700,2498876965,2660,2660,2660,2660,0
|
|
20231221,181600,2498876965,2660,2660,2660,2660,0
|
|
20231221,181500,2498876965,2660,2660,2660,2660,0
|
|
20231221,181400,2498876965,2660,2660,2660,2660,0
|
|
20231221,181300,2498876965,2660,2660,2660,2660,0
|
|
20231221,181200,2498876965,2660,2660,2660,2660,0
|
|
20231221,181100,2498876965,2660,2660,2660,2660,0
|
|
20231221,181000,2498876965,2660,2660,2660,2660,0
|
|
20231221,180900,2498876965,2660,2660,2660,2660,0
|
|
20231221,180800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,180700,2498876965,2660,2660,2660,2660,0
|
|
20231221,180600,2498876965,2660,2660,2660,2660,0
|
|
20231221,180500,2498876965,2660,2660,2660,2660,0
|
|
20231221,180400,2498876965,2660,2660,2660,2660,0
|
|
20231221,180300,2498876965,2660,2660,2660,2660,0
|
|
20231221,180200,2498876965,2660,2660,2660,2660,0
|
|
20231221,180100,2498876965,2660,2660,2660,2660,0
|
|
20231221,180000,2498876965,2660,2660,2660,2660,0
|
|
20231221,175900,2498876965,2660,2660,2660,2660,0
|
|
20231221,175800,2498876965,2660,2660,2660,2660,0
|
|
20231221,175700,2498876965,2660,2660,2660,2660,0
|
|
20231221,175600,2498876965,2660,2660,2660,2660,0
|
|
20231221,175500,2498876965,2660,2660,2660,2660,0
|
|
20231221,175400,2498876965,2660,2660,2660,2660,0
|
|
20231221,175300,2498876965,2660,2660,2660,2660,0
|
|
20231221,175200,2498876965,2660,2660,2660,2660,0
|
|
20231221,175100,2498876965,2660,2660,2660,2660,0
|
|
20231221,175000,2498876965,2660,2660,2660,2660,0
|
|
20231221,174900,2498876965,2660,2660,2660,2660,0
|
|
20231221,174800,2498876965,2660,2660,2660,2660,0
|
|
20231221,174700,2498876965,2660,2660,2660,2660,0
|
|
20231221,174600,2498876965,2660,2660,2660,2660,0
|
|
20231221,174500,2498876965,2660,2660,2660,2660,0
|
|
20231221,174400,2498876965,2660,2660,2660,2660,0
|
|
20231221,174300,2498876965,2660,2660,2660,2660,0
|
|
20231221,174200,2498876965,2660,2660,2660,2660,0
|
|
20231221,174100,2498876965,2660,2660,2660,2660,0
|
|
20231221,174000,2498876965,2660,2660,2660,2660,0
|
|
20231221,173900,2498876965,2660,2660,2660,2660,0
|
|
20231221,173800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,173700,2498876965,2660,2660,2660,2660,0
|
|
20231221,173600,2498876965,2660,2660,2660,2660,0
|
|
20231221,173500,2498876965,2660,2660,2660,2660,0
|
|
20231221,173400,2498876965,2660,2660,2660,2660,0
|
|
20231221,173300,2498876965,2660,2660,2660,2660,0
|
|
20231221,173200,2498876965,2660,2660,2660,2660,0
|
|
20231221,173100,2498876965,2660,2660,2660,2660,0
|
|
20231221,173000,2498876965,2660,2660,2660,2660,0
|
|
20231221,172900,2498876965,2660,2660,2660,2660,0
|
|
20231221,172800,2498876965,2660,2660,2660,2660,0
|
|
20231221,172700,2498876965,2660,2660,2660,2660,0
|
|
20231221,172600,2498876965,2660,2660,2660,2660,0
|
|
20231221,172500,2498876965,2660,2660,2660,2660,0
|
|
20231221,172400,2498876965,2660,2660,2660,2660,0
|
|
20231221,172300,2498876965,2660,2660,2660,2660,0
|
|
20231221,172200,2498876965,2660,2660,2660,2660,0
|
|
20231221,172100,2498876965,2660,2660,2660,2660,0
|
|
20231221,172000,2498876965,2660,2660,2660,2660,0
|
|
20231221,171900,2498876965,2660,2660,2660,2660,0
|
|
20231221,171800,2498876965,2660,2660,2660,2660,0
|
|
20231221,171700,2498876965,2660,2660,2660,2660,0
|
|
20231221,171600,2498876965,2660,2660,2660,2660,0
|
|
20231221,171500,2498876965,2660,2660,2660,2660,0
|
|
20231221,171400,2498876965,2660,2660,2660,2660,0
|
|
20231221,171300,2498876965,2660,2660,2660,2660,0
|
|
20231221,171200,2498876965,2660,2660,2660,2660,0
|
|
20231221,171100,2498876965,2660,2660,2660,2660,0
|
|
20231221,171000,2498876965,2660,2660,2660,2660,0
|
|
20231221,170900,2498876965,2660,2660,2660,2660,0
|
|
20231221,170800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,170700,2498876965,2660,2660,2660,2660,0
|
|
20231221,170600,2498876965,2660,2660,2660,2660,0
|
|
20231221,170500,2498876965,2660,2660,2660,2660,0
|
|
20231221,170400,2498876965,2660,2660,2660,2660,0
|
|
20231221,170300,2498876965,2660,2660,2660,2660,0
|
|
20231221,170200,2498876965,2660,2660,2660,2660,0
|
|
20231221,170100,2498876965,2660,2660,2660,2660,0
|
|
20231221,170000,2498876965,2660,2660,2660,2660,0
|
|
20231221,165900,2498876965,2660,2660,2660,2660,0
|
|
20231221,165800,2498876965,2660,2660,2660,2660,0
|
|
20231221,165700,2498876965,2660,2660,2660,2660,0
|
|
20231221,165600,2498876965,2660,2660,2660,2660,0
|
|
20231221,165500,2498876965,2660,2660,2660,2660,0
|
|
20231221,165400,2498876965,2660,2660,2660,2660,0
|
|
20231221,165300,2498876965,2660,2660,2660,2660,0
|
|
20231221,165200,2498876965,2660,2660,2660,2660,0
|
|
20231221,165100,2498876965,2660,2660,2660,2660,0
|
|
20231221,165000,2498876965,2660,2660,2660,2660,0
|
|
20231221,164900,2498876965,2660,2660,2660,2660,0
|
|
20231221,164800,2498876965,2660,2660,2660,2660,0
|
|
20231221,164700,2498876965,2660,2660,2660,2660,0
|
|
20231221,164600,2498876965,2660,2660,2660,2660,0
|
|
20231221,164500,2498876965,2660,2660,2660,2660,0
|
|
20231221,164400,2498876965,2660,2660,2660,2660,0
|
|
20231221,164300,2498876965,2660,2660,2660,2660,0
|
|
20231221,164200,2498876965,2660,2660,2660,2660,0
|
|
20231221,164100,2498876965,2660,2660,2660,2660,0
|
|
20231221,164000,2498876965,2660,2660,2660,2660,0
|
|
20231221,163900,2498876965,2660,2660,2660,2660,0
|
|
20231221,163800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,163700,2498876965,2660,2660,2660,2660,0
|
|
20231221,163600,2498876965,2660,2660,2660,2660,0
|
|
20231221,163500,2498876965,2660,2660,2660,2660,0
|
|
20231221,163400,2498876965,2660,2660,2660,2660,0
|
|
20231221,163300,2498876965,2660,2660,2660,2660,0
|
|
20231221,163200,2498876965,2660,2660,2660,2660,0
|
|
20231221,163100,2498876965,2660,2660,2660,2660,0
|
|
20231221,163000,2498876965,2660,2660,2660,2660,0
|
|
20231221,162900,2498876965,2660,2660,2660,2660,0
|
|
20231221,162800,2498876965,2660,2660,2660,2660,0
|
|
20231221,162700,2498876965,2660,2660,2660,2660,0
|
|
20231221,162600,2498876965,2660,2660,2660,2660,0
|
|
20231221,162500,2498876965,2660,2660,2660,2660,0
|
|
20231221,162400,2498876965,2660,2660,2660,2660,0
|
|
20231221,162300,2498876965,2660,2660,2660,2660,0
|
|
20231221,162200,2498876965,2660,2660,2660,2660,0
|
|
20231221,162100,2498876965,2660,2660,2660,2660,0
|
|
20231221,162000,2498876965,2660,2660,2660,2660,0
|
|
20231221,161900,2498876965,2660,2660,2660,2660,0
|
|
20231221,161800,2498876965,2660,2660,2660,2660,0
|
|
20231221,161700,2498876965,2660,2660,2660,2660,0
|
|
20231221,161600,2498876965,2660,2660,2660,2660,0
|
|
20231221,161500,2498876965,2660,2660,2660,2660,0
|
|
20231221,161400,2498876965,2660,2660,2660,2660,0
|
|
20231221,161300,2498876965,2660,2660,2660,2660,0
|
|
20231221,161200,2498876965,2660,2660,2660,2660,0
|
|
20231221,161100,2498876965,2660,2660,2660,2660,0
|
|
20231221,161000,2498876965,2660,2660,2660,2660,0
|
|
20231221,160900,2498876965,2660,2660,2660,2660,0
|
|
20231221,160800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,160700,2498876965,2660,2660,2660,2660,0
|
|
20231221,160600,2498876965,2660,2660,2660,2660,0
|
|
20231221,160500,2498876965,2660,2660,2660,2660,0
|
|
20231221,160400,2498876965,2660,2660,2660,2660,0
|
|
20231221,160300,2498876965,2660,2660,2660,2660,0
|
|
20231221,160200,2498876965,2660,2660,2660,2660,0
|
|
20231221,160100,2498876965,2660,2660,2660,2660,0
|
|
20231221,160000,2498876965,2660,2660,2660,2660,0
|
|
20231221,155900,2498876965,2660,2660,2660,2660,0
|
|
20231221,155800,2498876965,2660,2660,2660,2660,0
|
|
20231221,155700,2498876965,2660,2660,2660,2660,0
|
|
20231221,155600,2498876965,2660,2660,2660,2660,0
|
|
20231221,155500,2498876965,2660,2660,2660,2660,0
|
|
20231221,155400,2498876965,2660,2660,2660,2660,0
|
|
20231221,155300,2498876965,2660,2660,2660,2660,0
|
|
20231221,155200,2498876965,2660,2660,2660,2660,0
|
|
20231221,155100,2498876965,2660,2660,2660,2660,0
|
|
20231221,155000,2498876965,2660,2660,2660,2660,0
|
|
20231221,154900,2498876965,2660,2660,2660,2660,0
|
|
20231221,154800,2498876965,2660,2660,2660,2660,0
|
|
20231221,154700,2498876965,2660,2660,2660,2660,0
|
|
20231221,154600,2498876965,2660,2660,2660,2660,0
|
|
20231221,154500,2498876965,2660,2660,2660,2660,0
|
|
20231221,154400,2498876965,2660,2660,2660,2660,0
|
|
20231221,154300,2498876965,2660,2660,2660,2660,0
|
|
20231221,154200,2498876965,2660,2660,2660,2660,0
|
|
20231221,154100,2498876965,2660,2660,2660,2660,0
|
|
20231221,154000,2498876965,2660,2660,2660,2660,0
|
|
20231221,153900,2498876965,2660,2660,2660,2660,0
|
|
20231221,153800,2498876965,2660,2660,2660,2660,7371
|
|
20231221,153700,2498876965,2660,2660,2660,2660,0
|
|
20231221,153600,2498876965,2660,2660,2660,2660,0
|
|
20231221,153500,2498876965,2660,2660,2660,2660,0
|
|
20231221,153400,2498876965,2660,2660,2660,2660,0
|
|
20231221,153300,2498876965,2660,2660,2660,2660,0
|
|
20231221,153200,2498876965,2660,2660,2660,2660,0
|
|
20231221,153100,2498876965,2660,2660,2660,2660,0
|
|
20231221,153000,2498876965,2660,2660,2660,2660,7371
|
|
20231221,152900,2479270105,2665,2665,2665,2665,0
|
|
20231221,152800,2479270105,2665,2665,2665,2665,0
|
|
20231221,152700,2479270105,2665,2665,2665,2665,0
|
|
20231221,152600,2479270105,2665,2665,2665,2665,0
|
|
20231221,152500,2479270105,2665,2665,2665,2665,0
|
|
20231221,152400,2479270105,2665,2665,2665,2665,0
|
|
20231221,152300,2479270105,2665,2665,2665,2665,0
|
|
20231221,152200,2479270105,2665,2665,2665,2665,0
|
|
20231221,152100,2479270105,2665,2665,2665,2665,0
|
|
20231221,152000,2479270105,2665,2665,2665,2665,0
|
|
20231221,151900,2479270105,2665,2665,2665,2660,3114
|
|
20231221,151800,2470983955,2665,2665,2665,2660,15
|
|
20231221,151700,2470944015,2665,2660,2665,2660,648
|
|
20231221,151600,2469220315,2660,2665,2665,2660,1504
|
|
20231221,151500,2465219655,2665,2665,2665,2665,64
|
|
20231221,151400,2465049095,2670,2665,2670,2665,4
|
|
20231221,151300,2465038425,2670,2665,2670,2665,2
|
|
20231221,151200,2465033090,2670,2670,2670,2670,0
|
|
20231221,151100,2465033090,2670,2670,2670,2670,5
|
|
20231221,151000,2465019740,2675,2660,2675,2660,870
|
|
20231221,150900,2462705460,2675,2665,2675,2665,10107
|
|
20231221,150800,2435752925,2665,2665,2665,2660,86
|
|
20231221,150700,2435523885,2665,2665,2665,2665,0
|
|
20231221,150600,2435523885,2665,2660,2665,2660,502
|
|
20231221,150500,2434188560,2660,2665,2665,2660,305
|
|
20231221,150400,2433377255,2665,2665,2665,2665,0
|
|
20231221,150300,2433377255,2665,2660,2665,2660,3191
|
|
20231221,150200,2424889190,2660,2655,2660,2655,2531
|
|
20231221,150100,2418169290,2660,2655,2660,2655,93
|
|
20231221,150000,2417922370,2655,2660,2660,2655,1118
|
|
20231221,145900,2414954075,2660,2665,2665,2660,1994
|
|
20231221,145800,2409648755,2665,2660,2665,2660,22
|
|
20231221,145700,2409590220,2660,2660,2660,2660,1490
|
|
20231221,145600,2405626820,2660,2660,2660,2660,1115
|
|
20231221,145500,2402660920,2665,2665,2665,2665,50
|
|
20231221,145400,2402527670,2665,2660,2665,2660,196
|
|
20231221,145300,2402006305,2665,2665,2665,2665,0
|
|
20231221,145200,2402006305,2665,2660,2665,2660,575
|
|
20231221,145100,2400476800,2660,2655,2660,2655,4534
|
|
20231221,145000,2388420520,2660,2660,2660,2660,12
|
|
20231221,144900,2388388600,2660,2660,2660,2660,1
|
|
20231221,144800,2388385940,2660,2665,2665,2660,85
|
|
20231221,144700,2388159825,2665,2665,2665,2665,3
|
|
20231221,144600,2388151830,2660,2660,2660,2655,1735
|
|
20231221,144500,2383543725,2665,2665,2665,2665,1
|
|
20231221,144400,2383541060,2665,2665,2665,2660,233
|
|
20231221,144300,2382921270,2660,2660,2660,2660,917
|
|
20231221,144200,2380482050,2665,2660,2665,2660,1344
|
|
20231221,144100,2376907005,2660,2660,2665,2660,3073
|
|
20231221,144000,2368730310,2665,2660,2665,2660,2552
|
|
20231221,143900,2361941985,2660,2660,2660,2660,432
|
|
20231221,143800,2360792865,2660,2660,2660,2660,1790
|
|
20231221,143700,2356031465,2665,2660,2665,2660,3507
|
|
20231221,143600,2346686640,2660,2665,2665,2660,82
|
|
20231221,143500,2346468505,2665,2660,2665,2660,1148
|
|
20231221,143400,2343414820,2665,2665,2665,2660,2417
|
|
20231221,143300,2336974325,2665,2665,2665,2665,209
|
|
20231221,143200,2336417340,2665,2665,2670,2665,655
|
|
20231221,143100,2334671515,2670,2670,2670,2670,374
|
|
20231221,143000,2333672935,2665,2670,2675,2665,3250
|
|
20231221,142900,2325006470,2675,2670,2675,2670,166
|
|
20231221,142800,2324563210,2670,2670,2670,2670,857
|
|
20231221,142700,2322275020,2675,2670,2675,2670,200
|
|
20231221,142600,2321741015,2675,2665,2675,2665,1011
|
|
20231221,142500,2319041635,2670,2675,2675,2670,55
|
|
20231221,142400,2318894535,2675,2675,2675,2675,0
|
|
20231221,142300,2318894535,2675,2665,2675,2665,41
|
|
20231221,142200,2318785160,2675,2670,2675,2670,121
|
|
20231221,142100,2318461985,2675,2670,2675,2670,128
|
|
20231221,142000,2318120210,2670,2670,2670,2670,443
|
|
20231221,141900,2316937400,2670,2675,2675,2670,2467
|
|
20231221,141800,2310350490,2675,2675,2675,2670,502
|
|
20231221,141700,2309010140,2670,2675,2675,2670,8086
|
|
20231221,141600,2287410790,2680,2675,2680,2675,17
|
|
20231221,141500,2287365260,2680,2680,2680,2680,74
|
|
20231221,141400,2287166940,2680,2680,2680,2680,0
|
|
20231221,141300,2287166940,2680,2680,2680,2680,841
|
|
20231221,141200,2284913060,2680,2680,2680,2680,0
|
|
20231221,141100,2284913060,2680,2680,2680,2680,0
|
|
20231221,141000,2284913060,2680,2680,2680,2680,0
|
|
20231221,140900,2284913060,2680,2680,2680,2680,8
|
|
20231221,140800,2284891620,2680,2675,2680,2675,1150
|
|
20231221,140700,2281813855,2675,2670,2675,2670,969
|
|
20231221,140600,2279222280,2670,2670,2670,2670,1250
|
|
20231221,140500,2275884780,2670,2670,2670,2670,0
|
|
20231221,140400,2275884780,2670,2670,2670,2670,1296
|
|
20231221,140300,2272424460,2670,2670,2670,2670,550
|
|
20231221,140200,2270955960,2670,2675,2675,2670,969
|
|
20231221,140100,2268368070,2675,2680,2680,2675,1129
|
|
20231221,140000,2265347980,2680,2680,2680,2680,0
|
|
20231221,135900,2265347980,2680,2680,2680,2680,70
|
|
20231221,135800,2265160380,2680,2680,2680,2680,2
|
|
20231221,135700,2265155020,2675,2675,2675,2675,160
|
|
20231221,135600,2264727020,2680,2680,2680,2680,50
|
|
20231221,135500,2264593020,2680,2680,2680,2680,0
|
|
20231221,135400,2264593020,2680,2680,2680,2680,1
|
|
20231221,135300,2264590340,2675,2680,2680,2675,245
|
|
20231221,135200,2263934910,2680,2680,2680,2680,0
|
|
20231221,135100,2263934910,2680,2680,2680,2680,105
|
|
20231221,135000,2263653510,2680,2680,2680,2680,845
|
|
20231221,134900,2261388910,2680,2680,2680,2680,240
|
|
20231221,134800,2260745710,2680,2680,2680,2680,5
|
|
20231221,134700,2260732310,2675,2675,2675,2675,105
|
|
20231221,134600,2260451435,2675,2680,2680,2675,44
|
|
20231221,134500,2260333645,2680,2680,2680,2680,1
|
|
20231221,134400,2260330965,2675,2675,2675,2675,1195
|
|
20231221,134300,2257134340,2675,2675,2675,2675,305
|
|
20231221,134200,2256318465,2675,2675,2675,2675,1000
|
|
20231221,134100,2253643465,2675,2675,2675,2675,0
|
|
20231221,134000,2253643465,2675,2675,2675,2675,565
|
|
20231221,133900,2252132090,2680,2680,2680,2680,0
|
|
20231221,133800,2252132090,2680,2675,2680,2675,118
|
|
20231221,133700,2251815965,2680,2680,2680,2680,200
|
|
20231221,133600,2251279965,2670,2670,2670,2670,200
|
|
20231221,133500,2250745965,2680,2680,2680,2680,0
|
|
20231221,133400,2250745965,2680,2680,2680,2680,300
|
|
20231221,133300,2249941965,2680,2680,2680,2680,100
|
|
20231221,133200,2249673965,2680,2680,2680,2680,21
|
|
20231221,133100,2249617685,2680,2670,2680,2670,69
|
|
20231221,133000,2249433405,2675,2675,2675,2675,0
|
|
20231221,132900,2249433405,2675,2680,2680,2675,55
|
|
20231221,132800,2249286255,2675,2675,2675,2675,0
|
|
20231221,132700,2249286255,2675,2675,2675,2675,1207
|
|
20231221,132600,2246057530,2680,2675,2680,2675,8
|
|
20231221,132500,2246036115,2675,2675,2675,2675,22
|
|
20231221,132400,2245977265,2675,2675,2675,2675,100
|
|
20231221,132300,2245709765,2685,2685,2685,2685,0
|
|
20231221,132200,2245709765,2685,2685,2685,2685,16
|
|
20231221,132100,2245666805,2685,2685,2685,2685,0
|
|
20231221,132000,2245666805,2685,2685,2685,2685,1
|
|
20231221,131900,2245664120,2670,2685,2685,2670,11
|
|
20231221,131800,2245634735,2680,2680,2680,2680,1884
|
|
20231221,131700,2240585615,2680,2675,2680,2670,640
|
|
20231221,131600,2238875355,2680,2680,2680,2680,0
|
|
20231221,131500,2238875355,2680,2680,2680,2680,0
|
|
20231221,131400,2238875355,2680,2685,2685,2680,110
|
|
20231221,131300,2238580550,2685,2685,2685,2685,47
|
|
20231221,131200,2238454355,2685,2680,2685,2680,1288
|
|
20231221,131100,2235002510,2680,2675,2680,2675,1169
|
|
20231221,131000,2231869790,2675,2675,2675,2675,512
|
|
20231221,130900,2230500190,2675,2675,2675,2675,0
|
|
20231221,130800,2230500190,2675,2675,2675,2675,12
|
|
20231221,130700,2230468090,2675,2670,2675,2670,523
|
|
20231221,130600,2229071670,2675,2670,2675,2670,510
|
|
20231221,130500,2227707470,2670,2670,2670,2665,85
|
|
20231221,130400,2227480810,2675,2675,2675,2675,1
|
|
20231221,130300,2227478135,2670,2670,2670,2670,1
|
|
20231221,130200,2227475465,2670,2670,2670,2670,637
|
|
20231221,130100,2225774675,2670,2675,2675,2670,476
|
|
20231221,130000,2224503505,2675,2675,2675,2675,1
|
|
20231221,125900,2224500830,2670,2670,2675,2665,533
|
|
20231221,125800,2223078725,2680,2680,2680,2680,0
|
|
20231221,125700,2223078725,2680,2680,2680,2680,36
|
|
20231221,125600,2222982245,2680,2670,2680,2670,298
|
|
20231221,125500,2222186575,2670,2665,2670,2665,1042
|
|
20231221,125400,2219409640,2665,2665,2665,2665,977
|
|
20231221,125300,2216805935,2670,2670,2670,2670,9
|
|
20231221,125200,2216781905,2670,2675,2675,2670,106
|
|
20231221,125100,2216498870,2670,2670,2670,2670,0
|
|
20231221,125000,2216498870,2670,2675,2675,2670,4340
|
|
20231221,124900,2204911065,2680,2675,2680,2675,1160
|
|
20231221,124800,2201808060,2675,2675,2675,2675,0
|
|
20231221,124700,2201808060,2675,2675,2675,2675,129
|
|
20231221,124600,2201462985,2675,2670,2675,2670,41
|
|
20231221,124500,2201353510,2670,2670,2670,2670,100
|
|
20231221,124400,2201086510,2675,2675,2675,2675,39
|
|
20231221,124300,2200982185,2675,2675,2675,2675,133
|
|
20231221,124200,2200626410,2675,2675,2675,2670,1883
|
|
20231221,124100,2195589905,2680,2680,2680,2680,4
|
|
20231221,124000,2195579185,2680,2680,2680,2680,0
|
|
20231221,123900,2195579185,2680,2680,2680,2680,11
|
|
20231221,123800,2195549705,2680,2680,2680,2680,0
|
|
20231221,123700,2195549705,2680,2680,2680,2680,317
|
|
20231221,123600,2194700145,2680,2680,2680,2680,2
|
|
20231221,123500,2194694785,2680,2680,2680,2680,0
|
|
20231221,123400,2194694785,2680,2680,2680,2680,20
|
|
20231221,123300,2194641185,2680,2680,2680,2680,491
|
|
20231221,123200,2193325305,2680,2680,2680,2680,39
|
|
20231221,123100,2193220785,2680,2680,2680,2680,30
|
|
20231221,123000,2193140385,2680,2680,2680,2680,5
|
|
20231221,122900,2193126985,2680,2680,2680,2680,0
|
|
20231221,122800,2193126985,2680,2680,2680,2680,445
|
|
20231221,122700,2191934385,2675,2675,2675,2675,250
|
|
20231221,122600,2191265635,2675,2675,2675,2675,90
|
|
20231221,122500,2191024885,2680,2680,2680,2680,0
|
|
20231221,122400,2191024885,2680,2680,2680,2680,9
|
|
20231221,122300,2191000765,2675,2675,2675,2675,0
|
|
20231221,122200,2191000765,2675,2675,2675,2675,112
|
|
20231221,122100,2190701165,2675,2675,2675,2675,21
|
|
20231221,122000,2190644990,2675,2675,2675,2675,129
|
|
20231221,121900,2190299915,2675,2675,2675,2675,1
|
|
20231221,121800,2190297240,2675,2675,2675,2675,100
|
|
20231221,121700,2190029740,2675,2675,2675,2675,14
|
|
20231221,121600,2189992290,2675,2675,2675,2675,0
|
|
20231221,121500,2189992290,2675,2675,2675,2675,0
|
|
20231221,121400,2189992290,2675,2675,2675,2675,3195
|
|
20231221,121300,2181445665,2680,2680,2680,2680,0
|
|
20231221,121200,2181445665,2680,2680,2680,2680,80
|
|
20231221,121100,2181231265,2680,2680,2680,2680,20
|
|
20231221,121000,2181177665,2680,2680,2680,2680,1
|
|
20231221,120900,2181174985,2680,2675,2680,2675,1240
|
|
20231221,120800,2177852860,2680,2680,2680,2680,44
|
|
20231221,120700,2177734940,2680,2680,2680,2680,200
|
|
20231221,120600,2177198940,2680,2685,2685,2680,2
|
|
20231221,120500,2177193575,2675,2675,2675,2675,0
|
|
20231221,120400,2177193575,2675,2680,2680,2675,118
|
|
20231221,120300,2176877775,2675,2675,2675,2675,1003
|
|
20231221,120200,2174194750,2680,2680,2680,2680,0
|
|
20231221,120100,2174194750,2680,2680,2680,2680,2
|
|
20231221,120000,2174189390,2680,2680,2680,2680,0
|
|
20231221,115900,2174189390,2680,2670,2680,2670,260
|
|
20231221,115800,2173495090,2670,2670,2670,2670,47
|
|
20231221,115700,2173369600,2670,2670,2670,2670,343
|
|
20231221,115600,2172453790,2670,2670,2670,2670,657
|
|
20231221,115500,2170699600,2670,2675,2675,2670,2000
|
|
20231221,115400,2165354440,2675,2675,2675,2675,338
|
|
20231221,115300,2164450290,2675,2680,2680,2675,1324
|
|
20231221,115200,2160902970,2680,2680,2680,2680,2
|
|
20231221,115100,2160897610,2680,2680,2680,2680,0
|
|
20231221,115000,2160897610,2680,2680,2680,2680,235
|
|
20231221,114900,2160267810,2680,2685,2685,2680,12
|
|
20231221,114800,2160235645,2680,2680,2685,2680,2746
|
|
20231221,114700,2152876355,2680,2680,2680,2680,0
|
|
20231221,114600,2152876355,2680,2680,2680,2680,0
|
|
20231221,114500,2152876355,2680,2680,2680,2680,0
|
|
20231221,114400,2152876355,2680,2680,2680,2680,100
|
|
20231221,114300,2152608355,2685,2685,2685,2685,100
|
|
20231221,114200,2152339855,2685,2685,2685,2680,650
|
|
20231221,114100,2150597450,2685,2685,2685,2685,1797
|
|
20231221,114000,2145772505,2685,2685,2685,2685,252
|
|
20231221,113900,2145095885,2685,2685,2685,2685,11
|
|
20231221,113800,2145066350,2690,2690,2690,2690,30
|
|
20231221,113700,2144985650,2690,2690,2695,2690,674
|
|
20231221,113600,2143172085,2690,2690,2690,2680,753
|
|
20231221,113500,2141147015,2690,2690,2690,2690,0
|
|
20231221,113400,2141147015,2690,2690,2690,2690,3
|
|
20231221,113300,2141138945,2690,2680,2690,2680,14
|
|
20231221,113200,2141101395,2680,2680,2680,2680,835
|
|
20231221,113100,2138863595,2685,2685,2685,2685,331
|
|
20231221,113000,2137974860,2685,2685,2685,2685,900
|
|
20231221,112900,2135558360,2685,2685,2685,2685,37
|
|
20231221,112800,2135459015,2680,2685,2685,2675,963
|
|
20231221,112700,2132881025,2680,2680,2680,2680,158
|
|
20231221,112600,2132457585,2680,2675,2680,2675,129
|
|
20231221,112500,2132111900,2680,2680,2680,2680,3347
|
|
20231221,112400,2123141940,2685,2680,2685,2680,417
|
|
20231221,112300,2122024375,2685,2680,2685,2680,105
|
|
20231221,112200,2121742955,2680,2685,2685,2680,908
|
|
20231221,112100,2119307535,2685,2685,2690,2685,538
|
|
20231221,112000,2117862975,2685,2685,2685,2685,613
|
|
20231221,111900,2116217070,2685,2685,2685,2685,0
|
|
20231221,111800,2116217070,2685,2685,2685,2680,136
|
|
20231221,111700,2115852160,2685,2680,2685,2680,631
|
|
20231221,111600,2114160205,2685,2685,2685,2685,140
|
|
20231221,111500,2113784305,2695,2695,2695,2695,130
|
|
20231221,111400,2113433955,2690,2690,2690,2690,0
|
|
20231221,111300,2113433955,2690,2690,2690,2680,2040
|
|
20231221,111200,2107946375,2690,2680,2690,2680,1138
|
|
20231221,111100,2104895435,2675,2675,2675,2675,52
|
|
20231221,111000,2104756335,2670,2670,2670,2670,278
|
|
20231221,110900,2104014075,2665,2670,2670,2665,27
|
|
20231221,110800,2103942035,2670,2675,2675,2670,126
|
|
20231221,110700,2103605010,2675,2675,2675,2670,22
|
|
20231221,110600,2103546220,2675,2670,2675,2655,5382
|
|
20231221,110500,2089212900,2665,2665,2665,2665,79
|
|
20231221,110400,2089002365,2665,2655,2665,2655,2147
|
|
20231221,110300,2083298615,2665,2665,2665,2655,1395
|
|
20231221,110200,2079594850,2655,2665,2665,2655,1052
|
|
20231221,110100,2076801725,2665,2670,2670,2650,298
|
|
20231221,110000,2076011735,2670,2655,2670,2650,3729
|
|
20231221,105900,2066112880,2670,2660,2670,2655,4471
|
|
20231221,105800,2054217140,2670,2660,2670,2660,2559
|
|
20231221,105700,2047409700,2660,2660,2660,2655,1260
|
|
20231221,105600,2044058600,2660,2660,2660,2655,4724
|
|
20231221,105500,2031513610,2660,2665,2665,2660,9507
|
|
20231221,105400,2006203655,2670,2670,2670,2665,7100
|
|
20231221,105300,1987256860,2675,2670,2675,2670,282
|
|
20231221,105200,1986503010,2675,2680,2680,2675,1800
|
|
20231221,105100,1981680905,2680,2670,2680,2670,219
|
|
20231221,105000,1981094185,2675,2675,2675,2670,2544
|
|
20231221,104900,1974300735,2670,2670,2675,2670,3020
|
|
20231221,104800,1966232335,2670,2670,2675,2670,7730
|
|
20231221,104700,1945581895,2665,2665,2670,2665,4236
|
|
20231221,104600,1934276640,2670,2670,2675,2670,4622
|
|
20231221,104500,1921935840,2670,2675,2675,2670,692
|
|
20231221,104400,1920087935,2670,2675,2675,2670,157
|
|
20231221,104300,1919668160,2675,2670,2680,2670,588
|
|
20231221,104200,1918097275,2670,2680,2680,2670,1087
|
|
20231221,104100,1915187265,2670,2665,2670,2660,3664
|
|
20231221,104000,1905426825,2660,2675,2680,2660,14090
|
|
20231221,103900,1867833900,2680,2680,2680,2680,1865
|
|
20231221,103800,1862835700,2680,2675,2680,2675,973
|
|
20231221,103700,1860231825,2675,2680,2680,2675,7421
|
|
20231221,103600,1840377310,2680,2690,2700,2675,20950
|
|
20231221,103500,1784117805,2695,2705,2710,2695,22821
|
|
20231221,103400,1722476555,2710,2715,2715,2705,1862
|
|
20231221,103300,1717438640,2720,2715,2720,2710,3269
|
|
20231221,103200,1708575225,2720,2720,2725,2715,7838
|
|
20231221,103100,1687287380,2715,2715,2720,2715,3975
|
|
20231221,103000,1676486595,2715,2720,2730,2715,4550
|
|
20231221,102900,1664125895,2730,2730,2730,2720,501
|
|
20231221,102800,1662760165,2730,2735,2735,2725,273
|
|
20231221,102700,1662014485,2735,2730,2735,2730,2102
|
|
20231221,102600,1656270520,2730,2725,2730,2720,2191
|
|
20231221,102500,1650299940,2725,2725,2725,2710,2583
|
|
20231221,102400,1643291100,2710,2715,2715,2710,4160
|
|
20231221,102300,1632000410,2710,2720,2720,2710,8537
|
|
20231221,102200,1608857910,2715,2720,2720,2715,564
|
|
20231221,102100,1607324465,2720,2720,2720,2715,1114
|
|
20231221,102000,1604295100,2720,2715,2720,2715,4229
|
|
20231221,101900,1592812340,2715,2720,2725,2715,5417
|
|
20231221,101800,1578092055,2725,2725,2725,2725,1213
|
|
20231221,101700,1574786630,2725,2725,2725,2725,1837
|
|
20231221,101600,1569780805,2725,2725,2725,2715,7964
|
|
20231221,101500,1548114130,2725,2735,2735,2725,11003
|
|
20231221,101400,1518093575,2735,2730,2735,2730,4605
|
|
20231221,101300,1505521455,2730,2735,2735,2730,4370
|
|
20231221,101200,1493577725,2740,2735,2745,2730,5427
|
|
20231221,101100,1478738790,2730,2745,2745,2730,8835
|
|
20231221,101000,1454557675,2745,2745,2750,2740,1966
|
|
20231221,100900,1449161825,2745,2750,2750,2730,27679
|
|
20231221,100800,1373280780,2745,2765,2765,2745,28595
|
|
20231221,100700,1294559015,2760,2765,2770,2760,11821
|
|
20231221,100600,1261874960,2765,2775,2775,2765,12643
|
|
20231221,100500,1226817880,2775,2760,2775,2760,18726
|
|
20231221,100400,1175042830,2760,2760,2780,2760,15930
|
|
20231221,100300,1130957260,2765,2775,2795,2760,65586
|
|
20231221,100200,948680770,2775,2745,2775,2740,50688
|
|
20231221,100100,808919005,2745,2725,2745,2725,19361
|
|
20231221,100000,755987750,2725,2725,2725,2720,5906
|
|
20231221,095900,739896955,2730,2725,2730,2720,15594
|
|
20231221,095800,697386680,2725,2725,2725,2715,4960
|
|
20231221,095700,683883150,2720,2710,2720,2705,8753
|
|
20231221,095600,660127180,2710,2705,2710,2700,1290
|
|
20231221,095500,656638260,2705,2705,2710,2705,3646
|
|
20231221,095400,646770820,2705,2710,2710,2700,752
|
|
20231221,095300,644732945,2710,2705,2710,2700,8511
|
|
20231221,095200,621740455,2705,2710,2710,2700,2832
|
|
20231221,095100,614072370,2710,2705,2710,2700,2028
|
|
20231221,095000,608586205,2705,2705,2710,2705,3924
|
|
20231221,094900,597971580,2705,2715,2715,2700,9008
|
|
20231221,094800,573575390,2715,2725,2725,2715,19971
|
|
20231221,094700,519231540,2720,2715,2730,2715,25736
|
|
20231221,094600,449183260,2715,2700,2715,2700,18403
|
|
20231221,094500,399371370,2700,2680,2705,2680,33884
|
|
20231221,094400,308153570,2680,2670,2680,2670,3066
|
|
20231221,094300,299955370,2670,2670,2670,2670,649
|
|
20231221,094200,298222540,2670,2670,2670,2670,6
|
|
20231221,094100,298206520,2670,2670,2670,2670,577
|
|
20231221,094000,296665930,2675,2675,2675,2670,400
|
|
20231221,093900,295595955,2670,2665,2670,2665,2201
|
|
20231221,093800,289719335,2665,2670,2670,2665,2030
|
|
20231221,093700,284309235,2670,2665,2670,2665,3165
|
|
20231221,093600,275868685,2670,2670,2670,2665,408
|
|
20231221,093500,274780615,2670,2670,2670,2670,1101
|
|
20231221,093400,271840945,2670,2665,2670,2665,112
|
|
20231221,093300,271542405,2670,2670,2670,2665,7
|
|
20231221,093200,271523730,2665,2670,2670,2665,260
|
|
20231221,093100,270830530,2670,2665,2670,2665,459
|
|
20231221,093000,269607150,2665,2665,2665,2665,831
|
|
20231221,092900,267392535,2665,2670,2670,2665,658
|
|
20231221,092800,265638265,2670,2665,2670,2665,301
|
|
20231221,092700,264836095,2670,2665,2670,2660,301
|
|
20231221,092600,264035370,2670,2670,2670,2670,11
|
|
20231221,092500,264006000,2670,2670,2670,2670,0
|
|
20231221,092400,264006000,2670,2665,2670,2660,4328
|
|
20231221,092300,252476280,2670,2665,2670,2665,310
|
|
20231221,092200,251648630,2665,2670,2670,2665,1204
|
|
20231221,092100,248438445,2665,2670,2670,2665,205
|
|
20231221,092000,247891620,2670,2660,2670,2660,160
|
|
20231221,091900,247465760,2670,2660,2670,2660,35
|
|
20231221,091800,247372510,2660,2670,2670,2660,4181
|
|
20231221,091700,236250615,2670,2670,2670,2665,605
|
|
20231221,091600,234637765,2665,2670,2670,2665,2316
|
|
20231221,091500,228457665,2670,2665,2670,2665,232
|
|
20231221,091400,227839075,2665,2660,2675,2660,136
|
|
20231221,091300,227476620,2675,2665,2675,2665,8300
|
|
20231221,091200,205354525,2670,2680,2680,2670,1469
|
|
20231221,091100,201426075,2680,2680,2680,2665,1913
|
|
20231221,091000,196308750,2680,2685,2690,2670,9973
|
|
20231221,090900,169612435,2685,2660,2685,2660,23459
|
|
20231221,090800,106855455,2655,2635,2660,2635,13272
|
|
20231221,090700,71644350,2645,2645,2645,2645,787
|
|
20231221,090600,69562735,2650,2655,2655,2650,853
|
|
20231221,090500,67298520,2655,2655,2655,2655,232
|
|
20231221,090400,66682560,2655,2650,2655,2645,2343
|
|
20231221,090300,60483600,2650,2630,2650,2630,9637
|
|
20231221,090200,35040480,2630,2630,2630,2620,635
|
|
20231221,090100,33373785,2640,2635,2640,2620,4605
|
|
20231221,090000,21287435,2640,2640,2640,2620,8067
|