611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,190700,1272320700,2580,2580,2580,2580,0
|
|
20231222,190600,1272320700,2580,2580,2580,2580,0
|
|
20231222,190500,1272320700,2580,2580,2580,2580,0
|
|
20231222,190400,1272320700,2580,2580,2580,2580,0
|
|
20231222,190300,1272320700,2580,2580,2580,2580,0
|
|
20231222,190200,1272320700,2580,2580,2580,2580,0
|
|
20231222,190100,1272320700,2580,2580,2580,2580,0
|
|
20231222,190000,1272320700,2580,2580,2580,2580,0
|
|
20231222,185900,1272320700,2580,2580,2580,2580,0
|
|
20231222,185800,1272320700,2580,2580,2580,2580,0
|
|
20231222,185700,1272320700,2580,2580,2580,2580,0
|
|
20231222,185600,1272320700,2580,2580,2580,2580,0
|
|
20231222,185500,1272320700,2580,2580,2580,2580,0
|
|
20231222,185400,1272320700,2580,2580,2580,2580,0
|
|
20231222,185300,1272320700,2580,2580,2580,2580,0
|
|
20231222,185200,1272320700,2580,2580,2580,2580,0
|
|
20231222,185100,1272320700,2580,2580,2580,2580,0
|
|
20231222,185000,1272320700,2580,2580,2580,2580,0
|
|
20231222,184900,1272320700,2580,2580,2580,2580,0
|
|
20231222,184800,1272320700,2580,2580,2580,2580,0
|
|
20231222,184700,1272320700,2580,2580,2580,2580,0
|
|
20231222,184600,1272320700,2580,2580,2580,2580,0
|
|
20231222,184500,1272320700,2580,2580,2580,2580,0
|
|
20231222,184400,1272320700,2580,2580,2580,2580,0
|
|
20231222,184300,1272320700,2580,2580,2580,2580,0
|
|
20231222,184200,1272320700,2580,2580,2580,2580,0
|
|
20231222,184100,1272320700,2580,2580,2580,2580,0
|
|
20231222,184000,1272320700,2580,2580,2580,2580,0
|
|
20231222,183900,1272320700,2580,2580,2580,2580,0
|
|
20231222,183800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,183700,1272320700,2580,2580,2580,2580,0
|
|
20231222,183600,1272320700,2580,2580,2580,2580,0
|
|
20231222,183500,1272320700,2580,2580,2580,2580,0
|
|
20231222,183400,1272320700,2580,2580,2580,2580,0
|
|
20231222,183300,1272320700,2580,2580,2580,2580,0
|
|
20231222,183200,1272320700,2580,2580,2580,2580,0
|
|
20231222,183100,1272320700,2580,2580,2580,2580,0
|
|
20231222,183000,1272320700,2580,2580,2580,2580,0
|
|
20231222,182900,1272320700,2580,2580,2580,2580,0
|
|
20231222,182800,1272320700,2580,2580,2580,2580,0
|
|
20231222,182700,1272320700,2580,2580,2580,2580,0
|
|
20231222,182600,1272320700,2580,2580,2580,2580,0
|
|
20231222,182500,1272320700,2580,2580,2580,2580,0
|
|
20231222,182400,1272320700,2580,2580,2580,2580,0
|
|
20231222,182300,1272320700,2580,2580,2580,2580,0
|
|
20231222,182200,1272320700,2580,2580,2580,2580,0
|
|
20231222,182100,1272320700,2580,2580,2580,2580,0
|
|
20231222,182000,1272320700,2580,2580,2580,2580,0
|
|
20231222,181900,1272320700,2580,2580,2580,2580,0
|
|
20231222,181800,1272320700,2580,2580,2580,2580,0
|
|
20231222,181700,1272320700,2580,2580,2580,2580,0
|
|
20231222,181600,1272320700,2580,2580,2580,2580,0
|
|
20231222,181500,1272320700,2580,2580,2580,2580,0
|
|
20231222,181400,1272320700,2580,2580,2580,2580,0
|
|
20231222,181300,1272320700,2580,2580,2580,2580,0
|
|
20231222,181200,1272320700,2580,2580,2580,2580,0
|
|
20231222,181100,1272320700,2580,2580,2580,2580,0
|
|
20231222,181000,1272320700,2580,2580,2580,2580,0
|
|
20231222,180900,1272320700,2580,2580,2580,2580,0
|
|
20231222,180800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,180700,1272320700,2580,2580,2580,2580,0
|
|
20231222,180600,1272320700,2580,2580,2580,2580,0
|
|
20231222,180500,1272320700,2580,2580,2580,2580,0
|
|
20231222,180400,1272320700,2580,2580,2580,2580,0
|
|
20231222,180300,1272320700,2580,2580,2580,2580,0
|
|
20231222,180200,1272320700,2580,2580,2580,2580,0
|
|
20231222,180100,1272320700,2580,2580,2580,2580,0
|
|
20231222,180000,1272320700,2580,2580,2580,2580,0
|
|
20231222,175900,1272320700,2580,2580,2580,2580,0
|
|
20231222,175800,1272320700,2580,2580,2580,2580,0
|
|
20231222,175700,1272320700,2580,2580,2580,2580,0
|
|
20231222,175600,1272320700,2580,2580,2580,2580,0
|
|
20231222,175500,1272320700,2580,2580,2580,2580,0
|
|
20231222,175400,1272320700,2580,2580,2580,2580,0
|
|
20231222,175300,1272320700,2580,2580,2580,2580,0
|
|
20231222,175200,1272320700,2580,2580,2580,2580,0
|
|
20231222,175100,1272320700,2580,2580,2580,2580,0
|
|
20231222,175000,1272320700,2580,2580,2580,2580,0
|
|
20231222,174900,1272320700,2580,2580,2580,2580,0
|
|
20231222,174800,1272320700,2580,2580,2580,2580,0
|
|
20231222,174700,1272320700,2580,2580,2580,2580,0
|
|
20231222,174600,1272320700,2580,2580,2580,2580,0
|
|
20231222,174500,1272320700,2580,2580,2580,2580,0
|
|
20231222,174400,1272320700,2580,2580,2580,2580,0
|
|
20231222,174300,1272320700,2580,2580,2580,2580,0
|
|
20231222,174200,1272320700,2580,2580,2580,2580,0
|
|
20231222,174100,1272320700,2580,2580,2580,2580,0
|
|
20231222,174000,1272320700,2580,2580,2580,2580,0
|
|
20231222,173900,1272320700,2580,2580,2580,2580,0
|
|
20231222,173800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,173700,1272320700,2580,2580,2580,2580,0
|
|
20231222,173600,1272320700,2580,2580,2580,2580,0
|
|
20231222,173500,1272320700,2580,2580,2580,2580,0
|
|
20231222,173400,1272320700,2580,2580,2580,2580,0
|
|
20231222,173300,1272320700,2580,2580,2580,2580,0
|
|
20231222,173200,1272320700,2580,2580,2580,2580,0
|
|
20231222,173100,1272320700,2580,2580,2580,2580,0
|
|
20231222,173000,1272320700,2580,2580,2580,2580,0
|
|
20231222,172900,1272320700,2580,2580,2580,2580,0
|
|
20231222,172800,1272320700,2580,2580,2580,2580,0
|
|
20231222,172700,1272320700,2580,2580,2580,2580,0
|
|
20231222,172600,1272320700,2580,2580,2580,2580,0
|
|
20231222,172500,1272320700,2580,2580,2580,2580,0
|
|
20231222,172400,1272320700,2580,2580,2580,2580,0
|
|
20231222,172300,1272320700,2580,2580,2580,2580,0
|
|
20231222,172200,1272320700,2580,2580,2580,2580,0
|
|
20231222,172100,1272320700,2580,2580,2580,2580,0
|
|
20231222,172000,1272320700,2580,2580,2580,2580,0
|
|
20231222,171900,1272320700,2580,2580,2580,2580,0
|
|
20231222,171800,1272320700,2580,2580,2580,2580,0
|
|
20231222,171700,1272320700,2580,2580,2580,2580,0
|
|
20231222,171600,1272320700,2580,2580,2580,2580,0
|
|
20231222,171500,1272320700,2580,2580,2580,2580,0
|
|
20231222,171400,1272320700,2580,2580,2580,2580,0
|
|
20231222,171300,1272320700,2580,2580,2580,2580,0
|
|
20231222,171200,1272320700,2580,2580,2580,2580,0
|
|
20231222,171100,1272320700,2580,2580,2580,2580,0
|
|
20231222,171000,1272320700,2580,2580,2580,2580,0
|
|
20231222,170900,1272320700,2580,2580,2580,2580,0
|
|
20231222,170800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,170700,1272320700,2580,2580,2580,2580,0
|
|
20231222,170600,1272320700,2580,2580,2580,2580,0
|
|
20231222,170500,1272320700,2580,2580,2580,2580,0
|
|
20231222,170400,1272320700,2580,2580,2580,2580,0
|
|
20231222,170300,1272320700,2580,2580,2580,2580,0
|
|
20231222,170200,1272320700,2580,2580,2580,2580,0
|
|
20231222,170100,1272320700,2580,2580,2580,2580,0
|
|
20231222,170000,1272320700,2580,2580,2580,2580,0
|
|
20231222,165900,1272320700,2580,2580,2580,2580,0
|
|
20231222,165800,1272320700,2580,2580,2580,2580,0
|
|
20231222,165700,1272320700,2580,2580,2580,2580,0
|
|
20231222,165600,1272320700,2580,2580,2580,2580,0
|
|
20231222,165500,1272320700,2580,2580,2580,2580,0
|
|
20231222,165400,1272320700,2580,2580,2580,2580,0
|
|
20231222,165300,1272320700,2580,2580,2580,2580,0
|
|
20231222,165200,1272320700,2580,2580,2580,2580,0
|
|
20231222,165100,1272320700,2580,2580,2580,2580,0
|
|
20231222,165000,1272320700,2580,2580,2580,2580,0
|
|
20231222,164900,1272320700,2580,2580,2580,2580,0
|
|
20231222,164800,1272320700,2580,2580,2580,2580,0
|
|
20231222,164700,1272320700,2580,2580,2580,2580,0
|
|
20231222,164600,1272320700,2580,2580,2580,2580,0
|
|
20231222,164500,1272320700,2580,2580,2580,2580,0
|
|
20231222,164400,1272320700,2580,2580,2580,2580,0
|
|
20231222,164300,1272320700,2580,2580,2580,2580,0
|
|
20231222,164200,1272320700,2580,2580,2580,2580,0
|
|
20231222,164100,1272320700,2580,2580,2580,2580,0
|
|
20231222,164000,1272320700,2580,2580,2580,2580,0
|
|
20231222,163900,1272320700,2580,2580,2580,2580,0
|
|
20231222,163800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,163700,1272320700,2580,2580,2580,2580,0
|
|
20231222,163600,1272320700,2580,2580,2580,2580,0
|
|
20231222,163500,1272320700,2580,2580,2580,2580,0
|
|
20231222,163400,1272320700,2580,2580,2580,2580,0
|
|
20231222,163300,1272320700,2580,2580,2580,2580,0
|
|
20231222,163200,1272320700,2580,2580,2580,2580,0
|
|
20231222,163100,1272320700,2580,2580,2580,2580,0
|
|
20231222,163000,1272320700,2580,2580,2580,2580,0
|
|
20231222,162900,1272320700,2580,2580,2580,2580,0
|
|
20231222,162800,1272320700,2580,2580,2580,2580,0
|
|
20231222,162700,1272320700,2580,2580,2580,2580,0
|
|
20231222,162600,1272320700,2580,2580,2580,2580,0
|
|
20231222,162500,1272320700,2580,2580,2580,2580,0
|
|
20231222,162400,1272320700,2580,2580,2580,2580,0
|
|
20231222,162300,1272320700,2580,2580,2580,2580,0
|
|
20231222,162200,1272320700,2580,2580,2580,2580,0
|
|
20231222,162100,1272320700,2580,2580,2580,2580,0
|
|
20231222,162000,1272320700,2580,2580,2580,2580,0
|
|
20231222,161900,1272320700,2580,2580,2580,2580,0
|
|
20231222,161800,1272320700,2580,2580,2580,2580,0
|
|
20231222,161700,1272320700,2580,2580,2580,2580,0
|
|
20231222,161600,1272320700,2580,2580,2580,2580,0
|
|
20231222,161500,1272320700,2580,2580,2580,2580,0
|
|
20231222,161400,1272320700,2580,2580,2580,2580,0
|
|
20231222,161300,1272320700,2580,2580,2580,2580,0
|
|
20231222,161200,1272320700,2580,2580,2580,2580,0
|
|
20231222,161100,1272320700,2580,2580,2580,2580,0
|
|
20231222,161000,1272320700,2580,2580,2580,2580,0
|
|
20231222,160900,1272320700,2580,2580,2580,2580,0
|
|
20231222,160800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,160700,1272320700,2580,2580,2580,2580,0
|
|
20231222,160600,1272320700,2580,2580,2580,2580,0
|
|
20231222,160500,1272320700,2580,2580,2580,2580,0
|
|
20231222,160400,1272320700,2580,2580,2580,2580,0
|
|
20231222,160300,1272320700,2580,2580,2580,2580,0
|
|
20231222,160200,1272320700,2580,2580,2580,2580,0
|
|
20231222,160100,1272320700,2580,2580,2580,2580,0
|
|
20231222,160000,1272320700,2580,2580,2580,2580,0
|
|
20231222,155900,1272320700,2580,2580,2580,2580,0
|
|
20231222,155800,1272320700,2580,2580,2580,2580,0
|
|
20231222,155700,1272320700,2580,2580,2580,2580,0
|
|
20231222,155600,1272320700,2580,2580,2580,2580,0
|
|
20231222,155500,1272320700,2580,2580,2580,2580,0
|
|
20231222,155400,1272320700,2580,2580,2580,2580,0
|
|
20231222,155300,1272320700,2580,2580,2580,2580,0
|
|
20231222,155200,1272320700,2580,2580,2580,2580,0
|
|
20231222,155100,1272320700,2580,2580,2580,2580,0
|
|
20231222,155000,1272320700,2580,2580,2580,2580,0
|
|
20231222,154900,1272320700,2580,2580,2580,2580,0
|
|
20231222,154800,1272320700,2580,2580,2580,2580,0
|
|
20231222,154700,1272320700,2580,2580,2580,2580,0
|
|
20231222,154600,1272320700,2580,2580,2580,2580,0
|
|
20231222,154500,1272320700,2580,2580,2580,2580,0
|
|
20231222,154400,1272320700,2580,2580,2580,2580,0
|
|
20231222,154300,1272320700,2580,2580,2580,2580,0
|
|
20231222,154200,1272320700,2580,2580,2580,2580,0
|
|
20231222,154100,1272320700,2580,2580,2580,2580,0
|
|
20231222,154000,1272320700,2580,2580,2580,2580,0
|
|
20231222,153900,1272320700,2580,2580,2580,2580,0
|
|
20231222,153800,1272320700,2580,2580,2580,2580,7155
|
|
20231222,153700,1272320700,2580,2580,2580,2580,0
|
|
20231222,153600,1272320700,2580,2580,2580,2580,0
|
|
20231222,153500,1272320700,2580,2580,2580,2580,0
|
|
20231222,153400,1272320700,2580,2580,2580,2580,0
|
|
20231222,153300,1272320700,2580,2580,2580,2580,0
|
|
20231222,153200,1272320700,2580,2580,2580,2580,0
|
|
20231222,153100,1272320700,2580,2580,2580,2580,0
|
|
20231222,153000,1272320700,2580,2580,2580,2580,7155
|
|
20231222,152900,1253860800,2590,2590,2590,2590,0
|
|
20231222,152800,1253860800,2590,2590,2590,2590,0
|
|
20231222,152700,1253860800,2590,2590,2590,2590,0
|
|
20231222,152600,1253860800,2590,2590,2590,2590,0
|
|
20231222,152500,1253860800,2590,2590,2590,2590,0
|
|
20231222,152400,1253860800,2590,2590,2590,2590,0
|
|
20231222,152300,1253860800,2590,2590,2590,2590,0
|
|
20231222,152200,1253860800,2590,2590,2590,2590,0
|
|
20231222,152100,1253860800,2590,2590,2590,2590,0
|
|
20231222,152000,1253860800,2590,2590,2590,2590,0
|
|
20231222,151900,1253860800,2590,2585,2590,2585,70
|
|
20231222,151800,1253679795,2590,2585,2590,2580,312
|
|
20231222,151700,1252874765,2585,2585,2585,2580,2398
|
|
20231222,151600,1246676185,2585,2585,2585,2585,0
|
|
20231222,151500,1246676185,2585,2585,2585,2585,0
|
|
20231222,151400,1246676185,2585,2585,2585,2585,566
|
|
20231222,151300,1245213075,2580,2580,2580,2580,0
|
|
20231222,151200,1245213075,2580,2580,2585,2580,3509
|
|
20231222,151100,1236149695,2580,2585,2585,2580,610
|
|
20231222,151000,1234575845,2585,2585,2585,2585,20
|
|
20231222,150900,1234524145,2585,2585,2585,2585,50
|
|
20231222,150800,1234394895,2585,2585,2585,2585,634
|
|
20231222,150700,1232756005,2580,2580,2585,2580,3099
|
|
20231222,150600,1224760360,2580,2580,2580,2580,55
|
|
20231222,150500,1224618460,2585,2585,2585,2585,0
|
|
20231222,150400,1224618460,2585,2585,2585,2585,110
|
|
20231222,150300,1224334110,2585,2585,2585,2585,201
|
|
20231222,150200,1223814525,2585,2580,2585,2580,791
|
|
20231222,150100,1221772290,2585,2585,2585,2585,0
|
|
20231222,150000,1221772290,2585,2585,2585,2585,3
|
|
20231222,145900,1221764535,2590,2590,2590,2575,2070
|
|
20231222,145800,1216405785,2590,2585,2590,2570,14410
|
|
20231222,145700,1179312895,2585,2585,2590,2585,2307
|
|
20231222,145600,1173349295,2585,2580,2585,2580,601
|
|
20231222,145500,1171798530,2580,2585,2585,2580,1686
|
|
20231222,145400,1167447650,2580,2580,2580,2575,1767
|
|
20231222,145300,1162888815,2580,2580,2580,2575,4304
|
|
20231222,145200,1151805495,2580,2580,2580,2575,6670
|
|
20231222,145100,1134629110,2580,2580,2580,2580,320
|
|
20231222,145000,1133803510,2580,2580,2585,2580,2830
|
|
20231222,144900,1126498730,2580,2580,2580,2580,1123
|
|
20231222,144800,1123601390,2580,2575,2580,2575,1050
|
|
20231222,144700,1120897390,2580,2580,2580,2580,413
|
|
20231222,144600,1119831850,2580,2585,2585,2580,2221
|
|
20231222,144500,1114101170,2585,2585,2585,2585,51
|
|
20231222,144400,1113969335,2575,2575,2575,2575,0
|
|
20231222,144300,1113969335,2575,2580,2580,2575,1750
|
|
20231222,144200,1109461530,2575,2580,2580,2575,7510
|
|
20231222,144100,1090087675,2585,2585,2585,2585,1
|
|
20231222,144000,1090085090,2585,2585,2585,2585,175
|
|
20231222,143900,1089632715,2585,2585,2585,2585,32
|
|
20231222,143800,1089549995,2585,2585,2585,2585,42
|
|
20231222,143700,1089441425,2585,2585,2585,2585,631
|
|
20231222,143600,1087810290,2585,2585,2585,2585,377
|
|
20231222,143500,1086835745,2595,2590,2595,2590,1100
|
|
20231222,143400,1083986245,2595,2595,2595,2595,0
|
|
20231222,143300,1083986245,2595,2595,2595,2595,0
|
|
20231222,143200,1083986245,2595,2595,2595,2595,400
|
|
20231222,143100,1082948245,2595,2590,2595,2590,300
|
|
20231222,143000,1082169900,2590,2590,2590,2585,295
|
|
20231222,142900,1081406390,2595,2595,2595,2595,505
|
|
20231222,142800,1080095915,2595,2595,2595,2595,1
|
|
20231222,142700,1080093320,2580,2585,2585,2580,645
|
|
20231222,142600,1078428965,2595,2595,2595,2595,20
|
|
20231222,142500,1078377065,2595,2595,2595,2595,6
|
|
20231222,142400,1078361495,2585,2585,2585,2585,0
|
|
20231222,142300,1078361495,2585,2585,2585,2585,201
|
|
20231222,142200,1077841910,2580,2580,2580,2580,5811
|
|
20231222,142100,1062849530,2580,2580,2580,2575,2211
|
|
20231222,142000,1057147865,2580,2585,2585,2580,460
|
|
20231222,141900,1055961055,2585,2585,2585,2585,267
|
|
20231222,141800,1055270860,2580,2580,2580,2580,1500
|
|
20231222,141700,1051400860,2580,2580,2580,2580,4530
|
|
20231222,141600,1039713460,2580,2585,2585,2580,462
|
|
20231222,141500,1038520995,2585,2585,2585,2585,203
|
|
20231222,141400,1037996240,2590,2585,2590,2585,144
|
|
20231222,141300,1037623780,2585,2585,2585,2585,4773
|
|
20231222,141200,1025285575,2590,2590,2590,2590,15
|
|
20231222,141100,1025246725,2590,2590,2590,2590,11
|
|
20231222,141000,1025218235,2590,2590,2590,2590,17
|
|
20231222,140900,1025174205,2595,2595,2595,2595,7
|
|
20231222,140800,1025156040,2595,2595,2595,2590,535
|
|
20231222,140700,1023768280,2595,2595,2595,2590,91
|
|
20231222,140600,1023532535,2595,2595,2595,2595,0
|
|
20231222,140500,1023532535,2595,2595,2595,2585,102
|
|
20231222,140400,1023268845,2585,2595,2595,2585,179
|
|
20231222,140300,1022806040,2595,2595,2595,2595,1
|
|
20231222,140200,1022803445,2595,2595,2595,2590,148
|
|
20231222,140100,1022419435,2600,2600,2600,2585,3056
|
|
20231222,140000,1014516710,2600,2595,2600,2595,292
|
|
20231222,135900,1013758965,2600,2600,2600,2600,0
|
|
20231222,135800,1013758965,2600,2600,2600,2600,10
|
|
20231222,135700,1013732965,2600,2595,2600,2595,122
|
|
20231222,135600,1013416370,2590,2595,2595,2590,121
|
|
20231222,135500,1013102875,2595,2595,2595,2595,3853
|
|
20231222,135400,1003104340,2595,2595,2595,2595,1500
|
|
20231222,135300,999211840,2595,2595,2595,2595,121
|
|
20231222,135200,998897845,2590,2590,2590,2585,262
|
|
20231222,135100,998219575,2595,2595,2595,2595,200
|
|
20231222,135000,997700575,2595,2590,2595,2590,64
|
|
20231222,134900,997534810,2595,2590,2595,2590,42
|
|
20231222,134800,997426025,2595,2595,2595,2595,0
|
|
20231222,134700,997426025,2595,2595,2595,2595,0
|
|
20231222,134600,997426025,2595,2595,2595,2595,303
|
|
20231222,134500,996639740,2595,2595,2595,2585,102
|
|
20231222,134400,996375060,2595,2590,2595,2585,959
|
|
20231222,134300,993892100,2585,2590,2590,2585,1565
|
|
20231222,134200,989838805,2590,2590,2590,2590,109
|
|
20231222,134100,989556495,2590,2590,2590,2590,51
|
|
20231222,134000,989424405,2590,2590,2590,2590,6
|
|
20231222,133900,989408865,2590,2590,2590,2585,1905
|
|
20231222,133800,984484405,2590,2595,2595,2590,25
|
|
20231222,133700,984419650,2590,2590,2595,2590,990
|
|
20231222,133600,981855460,2595,2595,2595,2595,0
|
|
20231222,133500,981855460,2595,2590,2595,2590,1182
|
|
20231222,133400,978794070,2590,2590,2590,2590,500
|
|
20231222,133300,977499070,2590,2590,2590,2585,160
|
|
20231222,133200,977084910,2590,2585,2590,2585,136
|
|
20231222,133100,976732840,2585,2585,2585,2585,550
|
|
20231222,133000,975311090,2585,2585,2585,2585,894
|
|
20231222,132900,973000100,2585,2585,2585,2580,363
|
|
20231222,132800,972063245,2585,2585,2585,2585,3013
|
|
20231222,132700,964274640,2585,2585,2585,2585,1126
|
|
20231222,132600,961363930,2585,2585,2585,2585,50
|
|
20231222,132500,961234680,2585,2585,2585,2580,195
|
|
20231222,132400,960731300,2585,2585,2585,2585,260
|
|
20231222,132300,960059200,2580,2580,2580,2580,245
|
|
20231222,132200,959427100,2580,2580,2580,2580,872
|
|
20231222,132100,957177340,2580,2580,2580,2575,2137
|
|
20231222,132000,951666380,2585,2585,2585,2585,51
|
|
20231222,131900,951534545,2585,2580,2585,2580,591
|
|
20231222,131800,950009760,2585,2580,2585,2580,818
|
|
20231222,131700,947897945,2580,2585,2585,2580,6588
|
|
20231222,131600,930899385,2585,2580,2585,2580,305
|
|
20231222,131500,930110980,2585,2580,2585,2580,1504
|
|
20231222,131400,926229115,2580,2585,2585,2580,71
|
|
20231222,131300,926045585,2580,2580,2585,2580,2282
|
|
20231222,131200,920157520,2585,2585,2585,2580,1136
|
|
20231222,131100,917221370,2580,2580,2580,2580,299
|
|
20231222,131000,916449950,2580,2585,2585,2580,941
|
|
20231222,130900,914019940,2585,2590,2590,2585,7009
|
|
20231222,130800,895901670,2595,2595,2595,2590,6441
|
|
20231222,130700,879218430,2600,2600,2600,2600,0
|
|
20231222,130600,879218430,2600,2600,2600,2600,320
|
|
20231222,130500,878386430,2600,2590,2600,2590,1514
|
|
20231222,130400,874460170,2600,2595,2600,2595,236
|
|
20231222,130300,873847735,2600,2595,2600,2595,809
|
|
20231222,130200,871746365,2595,2595,2595,2595,3782
|
|
20231222,130100,861932075,2595,2595,2595,2595,47
|
|
20231222,130000,861810110,2595,2600,2600,2595,247
|
|
20231222,125900,861169105,2600,2600,2600,2600,60
|
|
20231222,125800,861013105,2600,2600,2600,2600,795
|
|
20231222,125700,858946105,2600,2600,2600,2600,1140
|
|
20231222,125600,855982105,2605,2605,2605,2605,0
|
|
20231222,125500,855982105,2605,2605,2605,2605,1
|
|
20231222,125400,855979500,2605,2605,2605,2605,2
|
|
20231222,125300,855974290,2595,2605,2605,2595,21109
|
|
20231222,125200,801120605,2605,2605,2605,2600,729
|
|
20231222,125100,799224060,2605,2605,2605,2605,49
|
|
20231222,125000,799096415,2605,2605,2605,2605,420
|
|
20231222,124900,798002315,2605,2605,2605,2605,20
|
|
20231222,124800,797950215,2605,2605,2605,2605,10
|
|
20231222,124700,797924165,2605,2600,2605,2600,759
|
|
20231222,124600,795950760,2600,2600,2600,2600,0
|
|
20231222,124500,795950760,2600,2605,2605,2600,99
|
|
20231222,124400,795693015,2605,2605,2605,2605,373
|
|
20231222,124300,794721350,2605,2605,2605,2605,629
|
|
20231222,124200,793082805,2605,2605,2605,2605,0
|
|
20231222,124100,793082805,2605,2605,2605,2605,17
|
|
20231222,124000,793038520,2605,2605,2605,2605,3061
|
|
20231222,123900,785064615,2610,2610,2610,2610,35
|
|
20231222,123800,784973265,2610,2610,2610,2610,66
|
|
20231222,123700,784801005,2610,2610,2610,2610,30
|
|
20231222,123600,784722705,2610,2610,2610,2605,868
|
|
20231222,123500,782459400,2610,2610,2610,2610,0
|
|
20231222,123400,782459400,2610,2610,2610,2610,1001
|
|
20231222,123300,779846790,2610,2605,2610,2605,2696
|
|
20231222,123200,772812180,2610,2605,2610,2605,600
|
|
20231222,123100,771247680,2610,2610,2610,2610,0
|
|
20231222,123000,771247680,2610,2610,2610,2610,0
|
|
20231222,122900,771247680,2610,2610,2610,2610,513
|
|
20231222,122800,769908750,2610,2610,2610,2610,0
|
|
20231222,122700,769908750,2610,2615,2615,2610,1653
|
|
20231222,122600,765594160,2620,2620,2620,2620,10
|
|
20231222,122500,765567960,2620,2620,2620,2620,30
|
|
20231222,122400,765489360,2620,2615,2620,2615,120
|
|
20231222,122300,765175460,2610,2610,2610,2610,100
|
|
20231222,122200,764914460,2610,2610,2610,2610,757
|
|
20231222,122100,762938690,2610,2610,2610,2610,1500
|
|
20231222,122000,759023690,2610,2610,2610,2610,0
|
|
20231222,121900,759023690,2610,2620,2620,2610,1051
|
|
20231222,121800,756277065,2620,2615,2620,2615,3329
|
|
20231222,121700,747571680,2615,2615,2615,2615,1
|
|
20231222,121600,747569065,2615,2610,2615,2610,133
|
|
20231222,121500,747221930,2610,2610,2610,2610,171
|
|
20231222,121400,746775620,2615,2605,2615,2605,177
|
|
20231222,121300,746313715,2605,2605,2605,2605,2427
|
|
20231222,121200,739991380,2605,2600,2605,2600,633
|
|
20231222,121100,738345355,2600,2600,2600,2600,2
|
|
20231222,121000,738340155,2600,2600,2600,2600,30
|
|
20231222,120900,738262155,2605,2605,2605,2605,219
|
|
20231222,120800,737691660,2600,2605,2605,2600,1148
|
|
20231222,120700,734706835,2605,2605,2605,2605,18
|
|
20231222,120600,734659945,2600,2600,2600,2600,1074
|
|
20231222,120500,731867545,2600,2600,2600,2600,55
|
|
20231222,120400,731724545,2600,2600,2600,2600,589
|
|
20231222,120300,730193145,2600,2600,2600,2600,414
|
|
20231222,120200,729116745,2600,2600,2600,2600,150
|
|
20231222,120100,728726745,2600,2600,2600,2595,430
|
|
20231222,120000,727610865,2600,2600,2600,2600,155
|
|
20231222,115900,727207865,2600,2600,2600,2600,6
|
|
20231222,115800,727192265,2595,2600,2600,2595,1524
|
|
20231222,115700,723230535,2600,2600,2600,2600,1440
|
|
20231222,115600,719486535,2600,2595,2600,2595,2328
|
|
20231222,115500,713443735,2595,2595,2595,2595,10
|
|
20231222,115400,713417785,2595,2600,2600,2595,9063
|
|
20231222,115300,689854685,2605,2600,2605,2600,310
|
|
20231222,115200,689048185,2605,2605,2605,2605,14
|
|
20231222,115100,689011715,2605,2605,2605,2605,96
|
|
20231222,115000,688761635,2605,2605,2605,2605,0
|
|
20231222,114900,688761635,2605,2600,2605,2600,55
|
|
20231222,114800,688618610,2605,2605,2605,2605,141
|
|
20231222,114700,688251305,2605,2605,2605,2605,15
|
|
20231222,114600,688212230,2605,2605,2605,2600,224
|
|
20231222,114500,687628730,2605,2605,2605,2600,367
|
|
20231222,114400,686674015,2600,2600,2600,2600,520
|
|
20231222,114300,685322015,2605,2600,2605,2600,147
|
|
20231222,114200,684939740,2605,2605,2605,2605,0
|
|
20231222,114100,684939740,2605,2605,2605,2605,0
|
|
20231222,114000,684939740,2605,2605,2605,2605,0
|
|
20231222,113900,684939740,2605,2605,2605,2605,20
|
|
20231222,113800,684887640,2605,2600,2605,2600,421
|
|
20231222,113700,683793035,2605,2605,2605,2605,79
|
|
20231222,113600,683587240,2600,2600,2600,2600,654
|
|
20231222,113500,681886840,2600,2600,2600,2600,760
|
|
20231222,113400,679910840,2600,2600,2600,2595,1941
|
|
20231222,113300,674864360,2605,2610,2615,2600,2667
|
|
20231222,113200,667905845,2605,2610,2610,2605,51
|
|
20231222,113100,667772895,2595,2615,2615,2595,35631
|
|
20231222,113000,575017780,2615,2610,2615,2610,58
|
|
20231222,112900,574866130,2610,2610,2610,2610,0
|
|
20231222,112800,574866130,2610,2610,2610,2610,50
|
|
20231222,112700,574735630,2615,2615,2615,2615,156
|
|
20231222,112600,574327690,2610,2610,2610,2610,2982
|
|
20231222,112500,566544670,2620,2620,2620,2620,105
|
|
20231222,112400,566269570,2620,2610,2620,2610,34
|
|
20231222,112300,566180700,2620,2620,2620,2620,13
|
|
20231222,112200,566146640,2620,2620,2620,2610,1310
|
|
20231222,112100,562721370,2620,2620,2620,2610,4960
|
|
20231222,112000,549775670,2620,2620,2620,2610,3031
|
|
20231222,111900,541864215,2620,2615,2620,2615,1093
|
|
20231222,111800,539005805,2620,2620,2620,2620,20
|
|
20231222,111700,538953405,2620,2615,2620,2615,702
|
|
20231222,111600,537114920,2620,2615,2620,2615,539
|
|
20231222,111500,535702745,2620,2615,2620,2615,608
|
|
20231222,111400,534112815,2620,2620,2620,2615,25
|
|
20231222,111300,534047335,2620,2620,2620,2620,31
|
|
20231222,111200,533966115,2615,2620,2620,2615,1510
|
|
20231222,111100,530012415,2620,2615,2620,2615,2
|
|
20231222,111000,530007180,2620,2620,2620,2620,0
|
|
20231222,110900,530007180,2620,2620,2620,2620,9
|
|
20231222,110800,529983600,2620,2620,2620,2610,4551
|
|
20231222,110700,518104945,2615,2615,2615,2615,21
|
|
20231222,110600,518050030,2615,2615,2615,2615,5
|
|
20231222,110500,518036955,2620,2615,2620,2615,170
|
|
20231222,110400,517592055,2620,2620,2620,2620,36
|
|
20231222,110300,517497735,2620,2620,2620,2615,244
|
|
20231222,110200,516859605,2620,2620,2620,2620,40
|
|
20231222,110100,516754805,2620,2620,2620,2615,134
|
|
20231222,110000,516404210,2620,2620,2620,2620,10
|
|
20231222,105900,516378010,2620,2620,2620,2620,435
|
|
20231222,105800,515238310,2620,2615,2620,2610,4825
|
|
20231222,105700,502625815,2620,2630,2630,2620,3392
|
|
20231222,105600,493737935,2630,2630,2630,2630,0
|
|
20231222,105500,493737935,2630,2630,2630,2630,50
|
|
20231222,105400,493606435,2630,2630,2630,2630,1113
|
|
20231222,105300,490679245,2620,2625,2625,2620,564
|
|
20231222,105200,489200565,2625,2625,2625,2625,103
|
|
20231222,105100,488930190,2630,2630,2630,2630,1
|
|
20231222,105000,488927560,2620,2620,2620,2620,0
|
|
20231222,104900,488927560,2620,2630,2630,2620,7484
|
|
20231222,104800,469315370,2625,2625,2625,2625,2000
|
|
20231222,104700,464065370,2630,2625,2630,2625,634
|
|
20231222,104600,462401115,2625,2625,2625,2625,293
|
|
20231222,104500,461631990,2625,2625,2625,2625,295
|
|
20231222,104400,460857615,2625,2625,2625,2620,716
|
|
20231222,104300,458981615,2625,2630,2630,2625,775
|
|
20231222,104200,456947190,2630,2630,2630,2625,152
|
|
20231222,104100,456547435,2630,2625,2630,2620,72
|
|
20231222,104000,456358435,2630,2625,2630,2620,1453
|
|
20231222,103900,452545425,2630,2630,2630,2630,100
|
|
20231222,103800,452282425,2630,2630,2630,2630,179
|
|
20231222,103700,451811655,2630,2625,2630,2625,684
|
|
20231222,103600,450015905,2620,2620,2620,2620,500
|
|
20231222,103500,448705905,2625,2625,2625,2625,15
|
|
20231222,103400,448666530,2625,2625,2625,2625,9
|
|
20231222,103300,448642905,2625,2625,2625,2625,162
|
|
20231222,103200,448217655,2620,2620,2620,2620,251
|
|
20231222,103100,447560035,2620,2625,2625,2620,327
|
|
20231222,103000,446701665,2625,2630,2630,2625,202
|
|
20231222,102900,446171410,2625,2625,2625,2625,125
|
|
20231222,102800,445843285,2625,2625,2625,2625,61
|
|
20231222,102700,445683160,2625,2620,2625,2620,79
|
|
20231222,102600,445476115,2625,2625,2625,2620,726
|
|
20231222,102500,443573725,2625,2625,2625,2625,2
|
|
20231222,102400,443568475,2625,2620,2625,2620,67
|
|
20231222,102300,443392850,2620,2620,2620,2620,0
|
|
20231222,102200,443392850,2620,2620,2620,2620,0
|
|
20231222,102100,443392850,2620,2625,2625,2620,105
|
|
20231222,102000,443117725,2625,2625,2625,2625,41
|
|
20231222,101900,443010100,2625,2625,2625,2625,1110
|
|
20231222,101800,440096350,2620,2620,2620,2620,0
|
|
20231222,101700,440096350,2620,2620,2620,2620,100
|
|
20231222,101600,439834350,2620,2620,2620,2620,2210
|
|
20231222,101500,434044150,2620,2625,2625,2620,1608
|
|
20231222,101400,429831150,2625,2625,2625,2625,104
|
|
20231222,101300,429558150,2625,2620,2625,2620,60
|
|
20231222,101200,429400930,2625,2625,2625,2625,220
|
|
20231222,101100,428823430,2625,2625,2625,2625,2
|
|
20231222,101000,428818180,2625,2630,2630,2625,2466
|
|
20231222,100900,422344760,2630,2625,2630,2625,1281
|
|
20231222,100800,418981985,2625,2625,2625,2625,100
|
|
20231222,100700,418719485,2630,2625,2630,2625,1008
|
|
20231222,100600,416073445,2630,2635,2635,2630,232
|
|
20231222,100500,415463265,2635,2635,2635,2630,1354
|
|
20231222,100400,411900510,2635,2635,2635,2635,70
|
|
20231222,100300,411716060,2635,2630,2635,2630,594
|
|
20231222,100200,410153835,2635,2630,2635,2630,200
|
|
20231222,100100,409627055,2635,2630,2635,2630,857
|
|
20231222,100000,407370265,2635,2635,2635,2635,64
|
|
20231222,095900,407201625,2635,2635,2635,2635,17
|
|
20231222,095800,407156830,2635,2630,2635,2630,79
|
|
20231222,095700,406949025,2635,2635,2635,2635,3921
|
|
20231222,095600,396617190,2635,2630,2635,2620,550
|
|
20231222,095500,395171295,2625,2625,2625,2625,559
|
|
20231222,095400,393703920,2625,2625,2625,2625,437
|
|
20231222,095300,392556795,2625,2625,2625,2620,56
|
|
20231222,095200,392410045,2625,2625,2625,2625,89
|
|
20231222,095100,392176420,2625,2625,2625,2625,89
|
|
20231222,095000,391942795,2625,2625,2630,2625,1400
|
|
20231222,094900,388267790,2625,2625,2625,2620,231
|
|
20231222,094800,387662525,2625,2620,2625,2620,502
|
|
20231222,094700,386347275,2625,2625,2625,2620,42
|
|
20231222,094600,386237095,2625,2615,2625,2615,483
|
|
20231222,094500,384974020,2615,2615,2615,2615,1403
|
|
20231222,094400,381305175,2615,2615,2615,2615,507
|
|
20231222,094300,379979370,2615,2610,2615,2610,122
|
|
20231222,094200,379660930,2610,2610,2610,2605,139
|
|
20231222,094100,379298640,2605,2610,2610,2600,9064
|
|
20231222,094000,355677345,2610,2610,2615,2610,2204
|
|
20231222,093900,349924900,2610,2615,2615,2610,1715
|
|
20231222,093800,345447675,2615,2615,2615,2610,1944
|
|
20231222,093700,340367810,2615,2610,2615,2610,388
|
|
20231222,093600,339354540,2615,2620,2630,2610,9409
|
|
20231222,093500,314761000,2630,2625,2630,2620,5516
|
|
20231222,093400,300303395,2625,2630,2630,2620,2536
|
|
20231222,093300,293654555,2625,2630,2630,2620,9135
|
|
20231222,093200,269697615,2630,2630,2630,2625,1928
|
|
20231222,093100,264630405,2630,2630,2630,2625,514
|
|
20231222,093000,263280615,2630,2640,2640,2630,3396
|
|
20231222,092900,254345235,2640,2640,2640,2625,9428
|
|
20231222,092800,229571330,2635,2635,2640,2635,978
|
|
20231222,092700,226994295,2635,2635,2640,2630,306
|
|
20231222,092600,226187990,2635,2640,2640,2630,636
|
|
20231222,092500,224514695,2640,2630,2640,2625,1450
|
|
20231222,092400,220701225,2630,2635,2635,2630,7062
|
|
20231222,092300,202110055,2635,2635,2635,2630,2878
|
|
20231222,092200,194527295,2635,2630,2635,2630,1161
|
|
20231222,092100,191473515,2635,2635,2635,2635,386
|
|
20231222,092000,190456405,2635,2635,2635,2630,1199
|
|
20231222,091900,187302050,2635,2630,2635,2630,942
|
|
20231222,091800,184824065,2630,2630,2630,2630,3560
|
|
20231222,091700,175461265,2635,2635,2635,2630,33
|
|
20231222,091600,175374370,2635,2640,2640,2635,556
|
|
20231222,091500,173909305,2630,2640,2640,2630,6053
|
|
20231222,091400,157989715,2630,2635,2635,2630,3498
|
|
20231222,091300,148784780,2635,2635,2640,2635,1387
|
|
20231222,091200,145129035,2635,2640,2640,2630,5905
|
|
20231222,091100,129565390,2635,2640,2640,2635,1346
|
|
20231222,091000,126016690,2640,2640,2645,2640,3595
|
|
20231222,090900,116525390,2640,2645,2645,2640,1243
|
|
20231222,090800,113238820,2640,2650,2650,2640,1097
|
|
20231222,090700,110337240,2640,2660,2670,2640,2195
|
|
20231222,090600,104523080,2665,2670,2670,2650,10363
|
|
20231222,090500,76988560,2670,2675,2675,2670,822
|
|
20231222,090400,74793630,2670,2685,2690,2670,6568
|
|
20231222,090300,57166910,2690,2670,2690,2670,941
|
|
20231222,090200,54640470,2660,2670,2670,2660,1085
|
|
20231222,090100,51753650,2670,2670,2670,2670,213
|
|
20231222,090000,51184940,2670,2655,2670,2655,19262
|