661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,195800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,195700,1603851445,2075,2075,2075,2075,0
|
|
20231211,195600,1603851445,2075,2075,2075,2075,0
|
|
20231211,195500,1603851445,2075,2075,2075,2075,0
|
|
20231211,195400,1603851445,2075,2075,2075,2075,0
|
|
20231211,195300,1603851445,2075,2075,2075,2075,0
|
|
20231211,195200,1603851445,2075,2075,2075,2075,0
|
|
20231211,195100,1603851445,2075,2075,2075,2075,0
|
|
20231211,195000,1603851445,2075,2075,2075,2075,0
|
|
20231211,194900,1603851445,2075,2075,2075,2075,0
|
|
20231211,194800,1603851445,2075,2075,2075,2075,0
|
|
20231211,194700,1603851445,2075,2075,2075,2075,0
|
|
20231211,194600,1603851445,2075,2075,2075,2075,0
|
|
20231211,194500,1603851445,2075,2075,2075,2075,0
|
|
20231211,194400,1603851445,2075,2075,2075,2075,0
|
|
20231211,194300,1603851445,2075,2075,2075,2075,0
|
|
20231211,194200,1603851445,2075,2075,2075,2075,0
|
|
20231211,194100,1603851445,2075,2075,2075,2075,0
|
|
20231211,194000,1603851445,2075,2075,2075,2075,0
|
|
20231211,193900,1603851445,2075,2075,2075,2075,0
|
|
20231211,193800,1603851445,2075,2075,2075,2075,0
|
|
20231211,193700,1603851445,2075,2075,2075,2075,0
|
|
20231211,193600,1603851445,2075,2075,2075,2075,0
|
|
20231211,193500,1603851445,2075,2075,2075,2075,0
|
|
20231211,193400,1603851445,2075,2075,2075,2075,0
|
|
20231211,193300,1603851445,2075,2075,2075,2075,0
|
|
20231211,193200,1603851445,2075,2075,2075,2075,0
|
|
20231211,193100,1603851445,2075,2075,2075,2075,0
|
|
20231211,193000,1603851445,2075,2075,2075,2075,0
|
|
20231211,192900,1603851445,2075,2075,2075,2075,0
|
|
20231211,192800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,192700,1603851445,2075,2075,2075,2075,0
|
|
20231211,192600,1603851445,2075,2075,2075,2075,0
|
|
20231211,192500,1603851445,2075,2075,2075,2075,0
|
|
20231211,192400,1603851445,2075,2075,2075,2075,0
|
|
20231211,192300,1603851445,2075,2075,2075,2075,0
|
|
20231211,192200,1603851445,2075,2075,2075,2075,0
|
|
20231211,192100,1603851445,2075,2075,2075,2075,0
|
|
20231211,192000,1603851445,2075,2075,2075,2075,0
|
|
20231211,191900,1603851445,2075,2075,2075,2075,0
|
|
20231211,191800,1603851445,2075,2075,2075,2075,0
|
|
20231211,191700,1603851445,2075,2075,2075,2075,0
|
|
20231211,191600,1603851445,2075,2075,2075,2075,0
|
|
20231211,191500,1603851445,2075,2075,2075,2075,0
|
|
20231211,191400,1603851445,2075,2075,2075,2075,0
|
|
20231211,191300,1603851445,2075,2075,2075,2075,0
|
|
20231211,191200,1603851445,2075,2075,2075,2075,0
|
|
20231211,191100,1603851445,2075,2075,2075,2075,0
|
|
20231211,191000,1603851445,2075,2075,2075,2075,0
|
|
20231211,190900,1603851445,2075,2075,2075,2075,0
|
|
20231211,190800,1603851445,2075,2075,2075,2075,0
|
|
20231211,190700,1603851445,2075,2075,2075,2075,0
|
|
20231211,190600,1603851445,2075,2075,2075,2075,0
|
|
20231211,190500,1603851445,2075,2075,2075,2075,0
|
|
20231211,190400,1603851445,2075,2075,2075,2075,0
|
|
20231211,190300,1603851445,2075,2075,2075,2075,0
|
|
20231211,190200,1603851445,2075,2075,2075,2075,0
|
|
20231211,190100,1603851445,2075,2075,2075,2075,0
|
|
20231211,190000,1603851445,2075,2075,2075,2075,0
|
|
20231211,185900,1603851445,2075,2075,2075,2075,0
|
|
20231211,185800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,185700,1603851445,2075,2075,2075,2075,0
|
|
20231211,185600,1603851445,2075,2075,2075,2075,0
|
|
20231211,185500,1603851445,2075,2075,2075,2075,0
|
|
20231211,185400,1603851445,2075,2075,2075,2075,0
|
|
20231211,185300,1603851445,2075,2075,2075,2075,0
|
|
20231211,185200,1603851445,2075,2075,2075,2075,0
|
|
20231211,185100,1603851445,2075,2075,2075,2075,0
|
|
20231211,185000,1603851445,2075,2075,2075,2075,0
|
|
20231211,184900,1603851445,2075,2075,2075,2075,0
|
|
20231211,184800,1603851445,2075,2075,2075,2075,0
|
|
20231211,184700,1603851445,2075,2075,2075,2075,0
|
|
20231211,184600,1603851445,2075,2075,2075,2075,0
|
|
20231211,184500,1603851445,2075,2075,2075,2075,0
|
|
20231211,184400,1603851445,2075,2075,2075,2075,0
|
|
20231211,184300,1603851445,2075,2075,2075,2075,0
|
|
20231211,184200,1603851445,2075,2075,2075,2075,0
|
|
20231211,184100,1603851445,2075,2075,2075,2075,0
|
|
20231211,184000,1603851445,2075,2075,2075,2075,0
|
|
20231211,183900,1603851445,2075,2075,2075,2075,0
|
|
20231211,183800,1603851445,2075,2075,2075,2075,0
|
|
20231211,183700,1603851445,2075,2075,2075,2075,0
|
|
20231211,183600,1603851445,2075,2075,2075,2075,0
|
|
20231211,183500,1603851445,2075,2075,2075,2075,0
|
|
20231211,183400,1603851445,2075,2075,2075,2075,0
|
|
20231211,183300,1603851445,2075,2075,2075,2075,0
|
|
20231211,183200,1603851445,2075,2075,2075,2075,0
|
|
20231211,183100,1603851445,2075,2075,2075,2075,0
|
|
20231211,183000,1603851445,2075,2075,2075,2075,0
|
|
20231211,182900,1603851445,2075,2075,2075,2075,0
|
|
20231211,182800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,182700,1603851445,2075,2075,2075,2075,0
|
|
20231211,182600,1603851445,2075,2075,2075,2075,0
|
|
20231211,182500,1603851445,2075,2075,2075,2075,0
|
|
20231211,182400,1603851445,2075,2075,2075,2075,0
|
|
20231211,182300,1603851445,2075,2075,2075,2075,0
|
|
20231211,182200,1603851445,2075,2075,2075,2075,0
|
|
20231211,182100,1603851445,2075,2075,2075,2075,0
|
|
20231211,182000,1603851445,2075,2075,2075,2075,0
|
|
20231211,181900,1603851445,2075,2075,2075,2075,0
|
|
20231211,181800,1603851445,2075,2075,2075,2075,0
|
|
20231211,181700,1603851445,2075,2075,2075,2075,0
|
|
20231211,181600,1603851445,2075,2075,2075,2075,0
|
|
20231211,181500,1603851445,2075,2075,2075,2075,0
|
|
20231211,181400,1603851445,2075,2075,2075,2075,0
|
|
20231211,181300,1603851445,2075,2075,2075,2075,0
|
|
20231211,181200,1603851445,2075,2075,2075,2075,0
|
|
20231211,181100,1603851445,2075,2075,2075,2075,0
|
|
20231211,181000,1603851445,2075,2075,2075,2075,0
|
|
20231211,180900,1603851445,2075,2075,2075,2075,0
|
|
20231211,180800,1603851445,2075,2075,2075,2075,0
|
|
20231211,180700,1603851445,2075,2075,2075,2075,0
|
|
20231211,180600,1603851445,2075,2075,2075,2075,0
|
|
20231211,180500,1603851445,2075,2075,2075,2075,0
|
|
20231211,180400,1603851445,2075,2075,2075,2075,0
|
|
20231211,180300,1603851445,2075,2075,2075,2075,0
|
|
20231211,180200,1603851445,2075,2075,2075,2075,0
|
|
20231211,180100,1603851445,2075,2075,2075,2075,0
|
|
20231211,180000,1603851445,2075,2075,2075,2075,0
|
|
20231211,175900,1603851445,2075,2075,2075,2075,0
|
|
20231211,175800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,175700,1603851445,2075,2075,2075,2075,0
|
|
20231211,175600,1603851445,2075,2075,2075,2075,0
|
|
20231211,175500,1603851445,2075,2075,2075,2075,0
|
|
20231211,175400,1603851445,2075,2075,2075,2075,0
|
|
20231211,175300,1603851445,2075,2075,2075,2075,0
|
|
20231211,175200,1603851445,2075,2075,2075,2075,0
|
|
20231211,175100,1603851445,2075,2075,2075,2075,0
|
|
20231211,175000,1603851445,2075,2075,2075,2075,0
|
|
20231211,174900,1603851445,2075,2075,2075,2075,0
|
|
20231211,174800,1603851445,2075,2075,2075,2075,0
|
|
20231211,174700,1603851445,2075,2075,2075,2075,0
|
|
20231211,174600,1603851445,2075,2075,2075,2075,0
|
|
20231211,174500,1603851445,2075,2075,2075,2075,0
|
|
20231211,174400,1603851445,2075,2075,2075,2075,0
|
|
20231211,174300,1603851445,2075,2075,2075,2075,0
|
|
20231211,174200,1603851445,2075,2075,2075,2075,0
|
|
20231211,174100,1603851445,2075,2075,2075,2075,0
|
|
20231211,174000,1603851445,2075,2075,2075,2075,0
|
|
20231211,173900,1603851445,2075,2075,2075,2075,0
|
|
20231211,173800,1603851445,2075,2075,2075,2075,0
|
|
20231211,173700,1603851445,2075,2075,2075,2075,0
|
|
20231211,173600,1603851445,2075,2075,2075,2075,0
|
|
20231211,173500,1603851445,2075,2075,2075,2075,0
|
|
20231211,173400,1603851445,2075,2075,2075,2075,0
|
|
20231211,173300,1603851445,2075,2075,2075,2075,0
|
|
20231211,173200,1603851445,2075,2075,2075,2075,0
|
|
20231211,173100,1603851445,2075,2075,2075,2075,0
|
|
20231211,173000,1603851445,2075,2075,2075,2075,0
|
|
20231211,172900,1603851445,2075,2075,2075,2075,0
|
|
20231211,172800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,172700,1603851445,2075,2075,2075,2075,0
|
|
20231211,172600,1603851445,2075,2075,2075,2075,0
|
|
20231211,172500,1603851445,2075,2075,2075,2075,0
|
|
20231211,172400,1603851445,2075,2075,2075,2075,0
|
|
20231211,172300,1603851445,2075,2075,2075,2075,0
|
|
20231211,172200,1603851445,2075,2075,2075,2075,0
|
|
20231211,172100,1603851445,2075,2075,2075,2075,0
|
|
20231211,172000,1603851445,2075,2075,2075,2075,0
|
|
20231211,171900,1603851445,2075,2075,2075,2075,0
|
|
20231211,171800,1603851445,2075,2075,2075,2075,0
|
|
20231211,171700,1603851445,2075,2075,2075,2075,0
|
|
20231211,171600,1603851445,2075,2075,2075,2075,0
|
|
20231211,171500,1603851445,2075,2075,2075,2075,0
|
|
20231211,171400,1603851445,2075,2075,2075,2075,0
|
|
20231211,171300,1603851445,2075,2075,2075,2075,0
|
|
20231211,171200,1603851445,2075,2075,2075,2075,0
|
|
20231211,171100,1603851445,2075,2075,2075,2075,0
|
|
20231211,171000,1603851445,2075,2075,2075,2075,0
|
|
20231211,170900,1603851445,2075,2075,2075,2075,0
|
|
20231211,170800,1603851445,2075,2075,2075,2075,0
|
|
20231211,170700,1603851445,2075,2075,2075,2075,0
|
|
20231211,170600,1603851445,2075,2075,2075,2075,0
|
|
20231211,170500,1603851445,2075,2075,2075,2075,0
|
|
20231211,170400,1603851445,2075,2075,2075,2075,0
|
|
20231211,170300,1603851445,2075,2075,2075,2075,0
|
|
20231211,170200,1603851445,2075,2075,2075,2075,0
|
|
20231211,170100,1603851445,2075,2075,2075,2075,0
|
|
20231211,170000,1603851445,2075,2075,2075,2075,0
|
|
20231211,165900,1603851445,2075,2075,2075,2075,0
|
|
20231211,165800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,165700,1603851445,2075,2075,2075,2075,0
|
|
20231211,165600,1603851445,2075,2075,2075,2075,0
|
|
20231211,165500,1603851445,2075,2075,2075,2075,0
|
|
20231211,165400,1603851445,2075,2075,2075,2075,0
|
|
20231211,165300,1603851445,2075,2075,2075,2075,0
|
|
20231211,165200,1603851445,2075,2075,2075,2075,0
|
|
20231211,165100,1603851445,2075,2075,2075,2075,0
|
|
20231211,165000,1603851445,2075,2075,2075,2075,0
|
|
20231211,164900,1603851445,2075,2075,2075,2075,0
|
|
20231211,164800,1603851445,2075,2075,2075,2075,0
|
|
20231211,164700,1603851445,2075,2075,2075,2075,0
|
|
20231211,164600,1603851445,2075,2075,2075,2075,0
|
|
20231211,164500,1603851445,2075,2075,2075,2075,0
|
|
20231211,164400,1603851445,2075,2075,2075,2075,0
|
|
20231211,164300,1603851445,2075,2075,2075,2075,0
|
|
20231211,164200,1603851445,2075,2075,2075,2075,0
|
|
20231211,164100,1603851445,2075,2075,2075,2075,0
|
|
20231211,164000,1603851445,2075,2075,2075,2075,0
|
|
20231211,163900,1603851445,2075,2075,2075,2075,0
|
|
20231211,163800,1603851445,2075,2075,2075,2075,0
|
|
20231211,163700,1603851445,2075,2075,2075,2075,0
|
|
20231211,163600,1603851445,2075,2075,2075,2075,0
|
|
20231211,163500,1603851445,2075,2075,2075,2075,0
|
|
20231211,163400,1603851445,2075,2075,2075,2075,0
|
|
20231211,163300,1603851445,2075,2075,2075,2075,0
|
|
20231211,163200,1603851445,2075,2075,2075,2075,0
|
|
20231211,163100,1603851445,2075,2075,2075,2075,0
|
|
20231211,163000,1603851445,2075,2075,2075,2075,0
|
|
20231211,162900,1603851445,2075,2075,2075,2075,0
|
|
20231211,162800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,162700,1603851445,2075,2075,2075,2075,0
|
|
20231211,162600,1603851445,2075,2075,2075,2075,0
|
|
20231211,162500,1603851445,2075,2075,2075,2075,0
|
|
20231211,162400,1603851445,2075,2075,2075,2075,0
|
|
20231211,162300,1603851445,2075,2075,2075,2075,0
|
|
20231211,162200,1603851445,2075,2075,2075,2075,0
|
|
20231211,162100,1603851445,2075,2075,2075,2075,0
|
|
20231211,162000,1603851445,2075,2075,2075,2075,0
|
|
20231211,161900,1603851445,2075,2075,2075,2075,0
|
|
20231211,161800,1603851445,2075,2075,2075,2075,0
|
|
20231211,161700,1603851445,2075,2075,2075,2075,0
|
|
20231211,161600,1603851445,2075,2075,2075,2075,0
|
|
20231211,161500,1603851445,2075,2075,2075,2075,0
|
|
20231211,161400,1603851445,2075,2075,2075,2075,0
|
|
20231211,161300,1603851445,2075,2075,2075,2075,0
|
|
20231211,161200,1603851445,2075,2075,2075,2075,0
|
|
20231211,161100,1603851445,2075,2075,2075,2075,0
|
|
20231211,161000,1603851445,2075,2075,2075,2075,0
|
|
20231211,160900,1603851445,2075,2075,2075,2075,0
|
|
20231211,160800,1603851445,2075,2075,2075,2075,0
|
|
20231211,160700,1603851445,2075,2075,2075,2075,0
|
|
20231211,160600,1603851445,2075,2075,2075,2075,0
|
|
20231211,160500,1603851445,2075,2075,2075,2075,0
|
|
20231211,160400,1603851445,2075,2075,2075,2075,0
|
|
20231211,160300,1603851445,2075,2075,2075,2075,0
|
|
20231211,160200,1603851445,2075,2075,2075,2075,0
|
|
20231211,160100,1603851445,2075,2075,2075,2075,0
|
|
20231211,160000,1603851445,2075,2075,2075,2075,0
|
|
20231211,155900,1603851445,2075,2075,2075,2075,0
|
|
20231211,155800,1603851445,2075,2075,2075,2075,8643
|
|
20231211,155700,1603851445,2075,2075,2075,2075,0
|
|
20231211,155600,1603851445,2075,2075,2075,2075,0
|
|
20231211,155500,1603851445,2075,2075,2075,2075,0
|
|
20231211,155400,1603851445,2075,2075,2075,2075,0
|
|
20231211,155300,1603851445,2075,2075,2075,2075,0
|
|
20231211,155200,1603851445,2075,2075,2075,2075,0
|
|
20231211,155100,1603851445,2075,2075,2075,2075,0
|
|
20231211,155000,1603851445,2075,2075,2075,2075,0
|
|
20231211,154900,1603851445,2075,2075,2075,2075,0
|
|
20231211,154800,1603851445,2075,2075,2075,2075,0
|
|
20231211,154700,1603851445,2075,2075,2075,2075,0
|
|
20231211,154600,1603851445,2075,2075,2075,2075,0
|
|
20231211,154500,1603851445,2075,2075,2075,2075,0
|
|
20231211,154400,1603851445,2075,2075,2075,2075,0
|
|
20231211,154300,1603851445,2075,2075,2075,2075,0
|
|
20231211,154200,1603851445,2075,2075,2075,2075,0
|
|
20231211,154100,1603851445,2075,2075,2075,2075,0
|
|
20231211,154000,1603851445,2075,2075,2075,2075,0
|
|
20231211,153900,1603851445,2075,2075,2075,2075,0
|
|
20231211,153800,1603851445,2075,2075,2075,2075,0
|
|
20231211,153700,1603851445,2075,2075,2075,2075,0
|
|
20231211,153600,1603851445,2075,2075,2075,2075,0
|
|
20231211,153500,1603851445,2075,2075,2075,2075,0
|
|
20231211,153400,1603851445,2075,2075,2075,2075,0
|
|
20231211,153300,1603851445,2075,2075,2075,2075,0
|
|
20231211,153200,1603851445,2075,2075,2075,2075,0
|
|
20231211,153100,1603851445,2075,2075,2075,2075,0
|
|
20231211,153000,1603851445,2075,2075,2075,2075,8643
|
|
20231211,152900,1585917220,2100,2100,2100,2100,0
|
|
20231211,152800,1585917220,2100,2100,2100,2100,0
|
|
20231211,152700,1585917220,2100,2100,2100,2100,0
|
|
20231211,152600,1585917220,2100,2100,2100,2100,0
|
|
20231211,152500,1585917220,2100,2100,2100,2100,0
|
|
20231211,152400,1585917220,2100,2100,2100,2100,0
|
|
20231211,152300,1585917220,2100,2100,2100,2100,0
|
|
20231211,152200,1585917220,2100,2100,2100,2100,0
|
|
20231211,152100,1585917220,2100,2100,2100,2100,0
|
|
20231211,152000,1585917220,2100,2100,2100,2100,0
|
|
20231211,151900,1585917220,2100,2095,2100,2090,124
|
|
20231211,151800,1585657445,2090,2095,2100,2090,483
|
|
20231211,151700,1584645120,2095,2100,2100,2095,12718
|
|
20231211,151600,1557961970,2100,2105,2105,2095,4725
|
|
20231211,151500,1548032900,2100,2095,2105,2095,8371
|
|
20231211,151400,1530444050,2100,2095,2100,2090,22359
|
|
20231211,151300,1483501610,2100,2085,2100,2085,20748
|
|
20231211,151200,1440083650,2085,2085,2085,2085,490
|
|
20231211,151100,1439062000,2085,2085,2085,2085,0
|
|
20231211,151000,1439062000,2085,2085,2085,2085,3438
|
|
20231211,150900,1431893770,2080,2080,2080,2080,2478
|
|
20231211,150800,1426739530,2080,2080,2080,2080,0
|
|
20231211,150700,1426739530,2080,2085,2085,2080,275
|
|
20231211,150600,1426166400,2085,2080,2085,2080,161
|
|
20231211,150500,1425830965,2085,2085,2085,2085,1
|
|
20231211,150400,1425828880,2085,2085,2085,2075,7101
|
|
20231211,150300,1411023305,2080,2080,2080,2080,0
|
|
20231211,150200,1411023305,2080,2080,2080,2080,2860
|
|
20231211,150100,1405074505,2080,2075,2080,2075,2660
|
|
20231211,150000,1399554760,2075,2075,2075,2075,502
|
|
20231211,145900,1398513110,2080,2075,2080,2075,540
|
|
20231211,145800,1397392605,2075,2075,2075,2075,6
|
|
20231211,145700,1397380155,2075,2075,2075,2075,1306
|
|
20231211,145600,1394670205,2075,2075,2075,2075,103
|
|
20231211,145500,1394456480,2080,2080,2080,2080,0
|
|
20231211,145400,1394456480,2080,2080,2080,2080,740
|
|
20231211,145300,1392917280,2080,2075,2080,2075,1430
|
|
20231211,145200,1389943390,2080,2075,2080,2075,238
|
|
20231211,145100,1389448750,2070,2070,2070,2070,564
|
|
20231211,145000,1388281270,2065,2065,2065,2065,19607
|
|
20231211,144900,1347792815,2075,2070,2075,2065,15614
|
|
20231211,144800,1315528235,2065,2065,2065,2065,532
|
|
20231211,144700,1314429655,2065,2065,2065,2065,315
|
|
20231211,144600,1313779180,2065,2065,2070,2060,16349
|
|
20231211,144500,1280018620,2065,2065,2065,2065,8565
|
|
20231211,144400,1262331895,2065,2070,2075,2065,9849
|
|
20231211,144300,1241988750,2070,2070,2070,2065,6239
|
|
20231211,144200,1229104890,2065,2065,2065,2065,4466
|
|
20231211,144100,1219882600,2065,2070,2070,2065,2070
|
|
20231211,144000,1215599775,2070,2070,2070,2070,345
|
|
20231211,143900,1214885625,2070,2070,2070,2070,0
|
|
20231211,143800,1214885625,2070,2070,2070,2070,3080
|
|
20231211,143700,1208510025,2070,2070,2070,2070,0
|
|
20231211,143600,1208510025,2070,2070,2070,2070,100
|
|
20231211,143500,1208303025,2065,2065,2065,2065,200
|
|
20231211,143400,1207890025,2070,2065,2070,2060,2419
|
|
20231211,143300,1202896965,2060,2065,2065,2060,509
|
|
20231211,143200,1201845990,2070,2070,2070,2070,0
|
|
20231211,143100,1201845990,2070,2065,2070,2065,464
|
|
20231211,143000,1200887780,2065,2065,2065,2065,0
|
|
20231211,142900,1200887780,2065,2065,2065,2065,0
|
|
20231211,142800,1200887780,2065,2065,2065,2065,0
|
|
20231211,142700,1200887780,2065,2065,2065,2065,0
|
|
20231211,142600,1200887780,2065,2065,2065,2065,196
|
|
20231211,142500,1200483040,2070,2070,2070,2070,440
|
|
20231211,142400,1199572240,2065,2065,2065,2065,1700
|
|
20231211,142300,1196061740,2065,2065,2065,2065,1474
|
|
20231211,142200,1193017930,2065,2065,2065,2065,400
|
|
20231211,142100,1192191930,2070,2070,2070,2070,0
|
|
20231211,142000,1192191930,2070,2070,2070,2070,0
|
|
20231211,141900,1192191930,2070,2070,2070,2070,476
|
|
20231211,141800,1191206610,2070,2070,2070,2070,81
|
|
20231211,141700,1191038940,2070,2070,2070,2070,0
|
|
20231211,141600,1191038940,2070,2070,2070,2070,289
|
|
20231211,141500,1190440710,2075,2070,2075,2070,943
|
|
20231211,141400,1188485315,2065,2065,2065,2065,5800
|
|
20231211,141300,1176508315,2065,2065,2065,2065,500
|
|
20231211,141200,1175475815,2065,2065,2065,2060,3248
|
|
20231211,141100,1168769145,2065,2065,2065,2065,4258
|
|
20231211,141000,1159976375,2070,2070,2070,2070,50
|
|
20231211,140900,1159872875,2065,2065,2065,2065,0
|
|
20231211,140800,1159872875,2065,2070,2070,2065,31
|
|
20231211,140700,1159808855,2065,2070,2070,2065,490
|
|
20231211,140600,1158795825,2070,2070,2070,2070,607
|
|
20231211,140500,1157539335,2075,2075,2075,2075,0
|
|
20231211,140400,1157539335,2075,2075,2075,2075,81
|
|
20231211,140300,1157371260,2075,2075,2075,2075,1
|
|
20231211,140200,1157369185,2075,2075,2075,2070,1543
|
|
20231211,140100,1154167465,2070,2070,2070,2070,6747
|
|
20231211,140000,1140201175,2070,2070,2070,2070,3756
|
|
20231211,135900,1132426255,2075,2075,2075,2075,3223
|
|
20231211,135800,1125738530,2075,2075,2080,2075,3847
|
|
20231211,135700,1117745505,2070,2075,2075,2070,110
|
|
20231211,135600,1117517455,2070,2070,2070,2070,31
|
|
20231211,135500,1117453285,2070,2070,2070,2070,0
|
|
20231211,135400,1117453285,2070,2070,2080,2070,109
|
|
20231211,135300,1117227635,2075,2075,2075,2070,128
|
|
20231211,135200,1116962180,2075,2075,2075,2075,4184
|
|
20231211,135100,1108280380,2075,2075,2075,2075,226
|
|
20231211,135000,1107811430,2075,2075,2075,2075,3247
|
|
20231211,134900,1101073905,2075,2075,2075,2075,100
|
|
20231211,134800,1100866405,2075,2075,2075,2075,0
|
|
20231211,134700,1100866405,2075,2075,2075,2075,522
|
|
20231211,134600,1099783255,2075,2075,2075,2075,24
|
|
20231211,134500,1099733455,2075,2075,2075,2075,87
|
|
20231211,134400,1099552930,2080,2080,2080,2080,0
|
|
20231211,134300,1099552930,2080,2080,2080,2080,2391
|
|
20231211,134200,1094579650,2080,2080,2080,2075,1027
|
|
20231211,134100,1092443740,2075,2075,2075,2075,0
|
|
20231211,134000,1092443740,2075,2075,2075,2075,0
|
|
20231211,133900,1092443740,2075,2080,2080,2075,25
|
|
20231211,133800,1092391815,2075,2075,2075,2075,10
|
|
20231211,133700,1092371065,2075,2075,2075,2075,10
|
|
20231211,133600,1092350315,2075,2075,2075,2075,261
|
|
20231211,133500,1091808740,2075,2075,2075,2075,28
|
|
20231211,133400,1091750640,2075,2075,2075,2075,777
|
|
20231211,133300,1090138365,2075,2075,2075,2075,1
|
|
20231211,133200,1090136290,2075,2075,2075,2075,0
|
|
20231211,133100,1090136290,2075,2075,2075,2075,172
|
|
20231211,133000,1089779390,2075,2075,2075,2075,1028
|
|
20231211,132900,1087646290,2075,2075,2075,2075,500
|
|
20231211,132800,1086608790,2085,2085,2085,2085,0
|
|
20231211,132700,1086608790,2085,2085,2085,2085,10
|
|
20231211,132600,1086587940,2075,2075,2075,2075,3000
|
|
20231211,132500,1080362940,2080,2080,2080,2080,200
|
|
20231211,132400,1079946940,2075,2075,2075,2075,1
|
|
20231211,132300,1079944865,2075,2075,2075,2075,3
|
|
20231211,132200,1079938640,2075,2080,2080,2075,806
|
|
20231211,132100,1078263385,2080,2080,2080,2080,1363
|
|
20231211,132000,1075428345,2080,2080,2080,2080,644
|
|
20231211,131900,1074088825,2080,2080,2080,2080,2
|
|
20231211,131800,1074084665,2080,2080,2080,2080,0
|
|
20231211,131700,1074084665,2080,2080,2080,2080,3
|
|
20231211,131600,1074078425,2075,2075,2075,2075,0
|
|
20231211,131500,1074078425,2075,2075,2075,2075,0
|
|
20231211,131400,1074078425,2075,2075,2075,2075,500
|
|
20231211,131300,1073040925,2075,2080,2080,2075,3148
|
|
20231211,131200,1066493395,2085,2085,2085,2085,0
|
|
20231211,131100,1066493395,2085,2085,2085,2085,0
|
|
20231211,131000,1066493395,2085,2085,2085,2085,0
|
|
20231211,130900,1066493395,2085,2085,2085,2085,301
|
|
20231211,130800,1065865810,2080,2085,2085,2080,956
|
|
20231211,130700,1063872830,2085,2090,2090,2085,40
|
|
20231211,130600,1063789400,2090,2090,2090,2090,0
|
|
20231211,130500,1063789400,2090,2090,2090,2090,0
|
|
20231211,130400,1063789400,2090,2090,2090,2090,1
|
|
20231211,130300,1063787310,2090,2085,2090,2080,1126
|
|
20231211,130200,1061443550,2080,2085,2085,2080,944
|
|
20231211,130100,1059475560,2080,2080,2080,2080,1
|
|
20231211,130000,1059473480,2080,2080,2080,2080,1456
|
|
20231211,125900,1056445000,2085,2085,2085,2080,1493
|
|
20231211,125800,1053332280,2085,2085,2085,2085,60
|
|
20231211,125700,1053207180,2085,2085,2090,2075,5932
|
|
20231211,125600,1040863780,2090,2085,2090,2085,1333
|
|
20231211,125500,1038079425,2085,2085,2085,2085,402
|
|
20231211,125400,1037241255,2090,2090,2090,2090,0
|
|
20231211,125300,1037241255,2090,2090,2090,2090,1
|
|
20231211,125200,1037239165,2080,2090,2090,2080,4464
|
|
20231211,125100,1027927065,2090,2090,2095,2090,1843
|
|
20231211,125000,1024075185,2090,2090,2090,2090,173
|
|
20231211,124900,1023713615,2090,2090,2090,2090,257
|
|
20231211,124800,1023176485,2095,2090,2095,2090,589
|
|
20231211,124700,1021943085,2090,2090,2095,2090,354
|
|
20231211,124600,1021202725,2095,2095,2095,2095,0
|
|
20231211,124500,1021202725,2095,2100,2100,2095,277
|
|
20231211,124400,1020622400,2095,2100,2100,2095,949
|
|
20231211,124300,1018634210,2095,2095,2095,2095,846
|
|
20231211,124200,1016861840,2100,2100,2100,2100,1963
|
|
20231211,124100,1012739540,2100,2095,2100,2095,1820
|
|
20231211,124000,1008926375,2095,2100,2100,2095,534
|
|
20231211,123900,1007804995,2100,2100,2100,2095,1484
|
|
20231211,123800,1004693595,2095,2095,2100,2095,182
|
|
20231211,123700,1004311990,2100,2095,2100,2095,4699
|
|
20231211,123600,994444135,2095,2100,2100,2095,362
|
|
20231211,123500,993685720,2095,2095,2095,2095,646
|
|
20231211,123400,992332350,2095,2095,2095,2095,200
|
|
20231211,123300,991913350,2100,2095,2100,2095,167
|
|
20231211,123200,991563380,2100,2095,2100,2095,8967
|
|
20231211,123100,972777495,2095,2090,2095,2090,3219
|
|
20231211,123000,966049760,2090,2090,2090,2090,5
|
|
20231211,122900,966039310,2080,2080,2080,2080,0
|
|
20231211,122800,966039310,2080,2090,2090,2080,1287
|
|
20231211,122700,963360340,2085,2080,2090,2080,5832
|
|
20231211,122600,951181350,2080,2080,2080,2080,5
|
|
20231211,122500,951170950,2080,2085,2085,2080,4830
|
|
20231211,122400,941101780,2085,2085,2085,2085,115
|
|
20231211,122300,940862005,2085,2085,2085,2085,0
|
|
20231211,122200,940862005,2085,2090,2090,2085,3
|
|
20231211,122100,940855740,2080,2080,2080,2080,297
|
|
20231211,122000,940237980,2085,2085,2090,2085,221
|
|
20231211,121900,939777095,2085,2080,2085,2080,602
|
|
20231211,121800,938524925,2080,2085,2085,2080,351
|
|
20231211,121700,937794835,2085,2080,2090,2080,2967
|
|
20231211,121600,931611075,2080,2080,2080,2080,1
|
|
20231211,121500,931608995,2080,2085,2085,2080,12
|
|
20231211,121400,931583985,2085,2080,2085,2080,171
|
|
20231211,121300,931228300,2080,2080,2080,2080,1536
|
|
20231211,121200,928033420,2080,2080,2080,2080,500
|
|
20231211,121100,926993420,2080,2085,2085,2080,2600
|
|
20231211,121000,921575870,2085,2085,2090,2085,900
|
|
20231211,120900,919696850,2080,2080,2080,2080,9955
|
|
20231211,120800,898990450,2080,2075,2080,2075,5408
|
|
20231211,120700,887742310,2070,2070,2070,2070,20
|
|
20231211,120600,887700910,2070,2080,2080,2070,4207
|
|
20231211,120500,878970895,2080,2080,2080,2080,4248
|
|
20231211,120400,870135055,2080,2080,2080,2080,1565
|
|
20231211,120300,866879855,2080,2080,2080,2080,11
|
|
20231211,120200,866856975,2090,2085,2090,2085,109
|
|
20231211,120100,866629170,2080,2085,2085,2080,2019
|
|
20231211,120000,862424555,2090,2090,2090,2090,150
|
|
20231211,115900,862111055,2090,2085,2090,2085,2
|
|
20231211,115800,862106880,2085,2085,2090,2085,654
|
|
20231211,115700,860741275,2085,2085,2090,2085,405
|
|
20231211,115600,859896845,2090,2090,2090,2090,500
|
|
20231211,115500,858851845,2095,2090,2095,2080,5307
|
|
20231211,115400,847793895,2090,2085,2090,2085,818
|
|
20231211,115300,846084370,2085,2090,2090,2085,539
|
|
20231211,115200,844958060,2095,2090,2095,2090,323
|
|
20231211,115100,844282940,2095,2090,2095,2090,2180
|
|
20231211,115000,839720390,2085,2090,2095,2085,7801
|
|
20231211,114900,823418675,2090,2095,2095,2090,8399
|
|
20231211,114800,805828880,2100,2100,2100,2100,3253
|
|
20231211,114700,798997580,2105,2100,2105,2100,6212
|
|
20231211,114600,785951815,2100,2095,2105,2095,529
|
|
20231211,114500,784840920,2095,2100,2105,2095,6163
|
|
20231211,114400,771901280,2100,2095,2100,2090,19437
|
|
20231211,114300,731089565,2095,2085,2095,2085,18478
|
|
20231211,114200,692422485,2085,2085,2085,2085,9022
|
|
20231211,114100,673611615,2090,2090,2090,2085,4381
|
|
20231211,114000,664455335,2085,2085,2090,2085,7740
|
|
20231211,113900,648279000,2085,2085,2090,2085,65
|
|
20231211,113800,648143460,2090,2085,2090,2085,1230
|
|
20231211,113700,645575260,2085,2080,2090,2080,13835
|
|
20231211,113600,616723590,2080,2075,2080,2075,11173
|
|
20231211,113500,593506250,2070,2070,2070,2065,9121
|
|
20231211,113400,574625785,2070,2070,2075,2070,1600
|
|
20231211,113300,571312415,2070,2075,2075,2070,244
|
|
20231211,113200,570806120,2075,2075,2080,2075,5832
|
|
20231211,113100,558703905,2080,2075,2080,2075,4301
|
|
20231211,113000,549766605,2075,2065,2075,2065,3898
|
|
20231211,112900,541682830,2070,2070,2070,2070,7164
|
|
20231211,112800,526853350,2070,2065,2070,2060,4352
|
|
20231211,112700,517862300,2060,2065,2065,2060,6704
|
|
20231211,112600,504018555,2065,2065,2065,2065,585
|
|
20231211,112500,502810530,2065,2065,2070,2065,764
|
|
20231211,112400,501229725,2070,2060,2070,2060,13423
|
|
20231211,112300,473506035,2060,2060,2060,2060,3407
|
|
20231211,112200,466487615,2060,2055,2060,2055,70
|
|
20231211,112100,466343665,2055,2055,2055,2055,1
|
|
20231211,112000,466341610,2055,2055,2060,2055,136
|
|
20231211,111900,466062120,2060,2060,2060,2060,4341
|
|
20231211,111800,457119660,2060,2055,2060,2050,7678
|
|
20231211,111700,441341370,2055,2055,2055,2050,100
|
|
20231211,111600,441136355,2050,2050,2050,2050,4801
|
|
20231211,111500,431294305,2050,2050,2050,2050,6
|
|
20231211,111400,431282005,2045,2045,2045,2045,1
|
|
20231211,111300,431279960,2050,2050,2050,2045,3051
|
|
20231211,111200,425025660,2050,2050,2050,2050,243
|
|
20231211,111100,424527510,2050,2050,2050,2050,3001
|
|
20231211,111000,418375460,2050,2040,2060,2040,40718
|
|
20231211,110900,334953780,2035,2035,2035,2035,800
|
|
20231211,110800,333325780,2035,2035,2035,2035,0
|
|
20231211,110700,333325780,2035,2035,2035,2035,300
|
|
20231211,110600,332715280,2035,2035,2035,2035,1
|
|
20231211,110500,332713245,2035,2035,2035,2035,0
|
|
20231211,110400,332713245,2035,2035,2035,2035,296
|
|
20231211,110300,332110885,2035,2035,2035,2035,100
|
|
20231211,110200,331907385,2040,2040,2040,2040,0
|
|
20231211,110100,331907385,2040,2040,2040,2040,0
|
|
20231211,110000,331907385,2040,2040,2040,2040,11
|
|
20231211,105900,331884945,2035,2035,2035,2035,1
|
|
20231211,105800,331882910,2035,2035,2035,2035,47
|
|
20231211,105700,331787265,2040,2040,2040,2040,1000
|
|
20231211,105600,329747265,2035,2035,2035,2035,33
|
|
20231211,105500,329680110,2040,2040,2040,2040,110
|
|
20231211,105400,329455710,2040,2040,2040,2040,0
|
|
20231211,105300,329455710,2040,2040,2040,2040,0
|
|
20231211,105200,329455710,2040,2040,2040,2040,245
|
|
20231211,105100,328955910,2030,2030,2030,2030,0
|
|
20231211,105000,328955910,2030,2030,2030,2030,0
|
|
20231211,104900,328955910,2030,2035,2035,2030,200
|
|
20231211,104800,328549160,2035,2035,2035,2035,0
|
|
20231211,104700,328549160,2035,2040,2040,2035,200
|
|
20231211,104600,328141910,2040,2040,2040,2040,1
|
|
20231211,104500,328139870,2025,2040,2040,2025,10100
|
|
20231211,104400,307633465,2045,2045,2045,2045,0
|
|
20231211,104300,307633465,2045,2045,2045,2045,2
|
|
20231211,104200,307629375,2040,2040,2040,2040,10
|
|
20231211,104100,307608975,2040,2040,2040,2040,1023
|
|
20231211,104000,305522055,2040,2040,2040,2040,54
|
|
20231211,103900,305411895,2040,2040,2040,2040,0
|
|
20231211,103800,305411895,2040,2040,2040,2040,49
|
|
20231211,103700,305311935,2035,2035,2035,2035,0
|
|
20231211,103600,305311935,2035,2035,2035,2035,0
|
|
20231211,103500,305311935,2035,2035,2035,2035,0
|
|
20231211,103400,305311935,2035,2035,2035,2035,1050
|
|
20231211,103300,303175185,2035,2035,2035,2035,0
|
|
20231211,103200,303175185,2035,2035,2035,2035,0
|
|
20231211,103100,303175185,2035,2035,2035,2035,1002
|
|
20231211,103000,301136115,2035,2040,2040,2035,5000
|
|
20231211,102900,290941955,2045,2045,2045,2045,2207
|
|
20231211,102800,286428640,2045,2045,2045,2045,252
|
|
20231211,102700,285913300,2045,2045,2050,2045,91
|
|
20231211,102600,285727195,2045,2045,2045,2045,666
|
|
20231211,102500,284365225,2050,2045,2050,2045,139
|
|
20231211,102400,284080930,2050,2040,2050,2040,5024
|
|
20231211,102300,273808690,2045,2045,2045,2045,0
|
|
20231211,102200,273808690,2045,2040,2045,2040,965
|
|
20231211,102100,271840075,2040,2040,2040,2040,491
|
|
20231211,102000,270838435,2040,2040,2040,2040,200
|
|
20231211,101900,270430435,2040,2040,2040,2040,0
|
|
20231211,101800,270430435,2040,2040,2040,2040,100
|
|
20231211,101700,270226435,2040,2040,2040,2040,1450
|
|
20231211,101600,267268435,2045,2045,2045,2045,2
|
|
20231211,101500,267264345,2040,2035,2040,2035,1253
|
|
20231211,101400,264708340,2040,2035,2040,2035,506
|
|
20231211,101300,263676105,2040,2040,2040,2040,692
|
|
20231211,101200,262264425,2040,2040,2040,2040,504
|
|
20231211,101100,261236265,2040,2040,2040,2040,255
|
|
20231211,101000,260716065,2040,2040,2040,2040,496
|
|
20231211,100900,259704225,2040,2040,2040,2040,1994
|
|
20231211,100800,255636465,2040,2035,2040,2035,1634
|
|
20231211,100700,252311120,2040,2040,2040,2040,11213
|
|
20231211,100600,229436600,2045,2045,2045,2045,5
|
|
20231211,100500,229426375,2045,2045,2045,2045,607
|
|
20231211,100400,228185060,2045,2045,2045,2045,1078
|
|
20231211,100300,225980550,2045,2045,2050,2045,1852
|
|
20231211,100200,222193200,2045,2040,2050,2040,1923
|
|
20231211,100100,218266270,2040,2045,2045,2040,623
|
|
20231211,100000,216992910,2045,2035,2045,2035,18480
|
|
20231211,095900,179264225,2040,2030,2040,2030,17001
|
|
20231211,095800,144667165,2035,2035,2035,2035,4
|
|
20231211,095700,144659025,2035,2035,2035,2035,21
|
|
20231211,095600,144616290,2035,2030,2035,2030,801
|
|
20231211,095500,142990140,2030,2030,2030,2030,1406
|
|
20231211,095400,140135960,2030,2030,2030,2030,473
|
|
20231211,095300,139175770,2030,2035,2035,2030,267
|
|
20231211,095200,138633615,2035,2035,2035,2035,1
|
|
20231211,095100,138631580,2030,2030,2035,2030,4
|
|
20231211,095000,138623455,2035,2030,2035,2030,619
|
|
20231211,094900,137364790,2035,2030,2035,2030,6
|
|
20231211,094800,137352605,2035,2035,2035,2035,11
|
|
20231211,094700,137330220,2035,2025,2035,2025,1255
|
|
20231211,094600,134781325,2035,2030,2035,2030,4395
|
|
20231211,094500,125859470,2030,2025,2030,2025,77
|
|
20231211,094400,125703535,2030,2030,2030,2030,11
|
|
20231211,094300,125681205,2025,2025,2025,2025,40
|
|
20231211,094200,125600205,2025,2025,2030,2025,3055
|
|
20231211,094100,119413755,2030,2030,2030,2030,2
|
|
20231211,094000,119409695,2030,2030,2030,2025,10
|
|
20231211,093900,119389410,2030,2030,2030,2030,3
|
|
20231211,093800,119383320,2030,2030,2030,2030,300
|
|
20231211,093700,118774320,2030,2025,2030,2025,10
|
|
20231211,093600,118754060,2030,2030,2030,2025,263
|
|
20231211,093500,118220215,2030,2030,2030,2030,500
|
|
20231211,093400,117205215,2030,2030,2030,2025,249
|
|
20231211,093300,116699750,2025,2025,2025,2025,4984
|
|
20231211,093200,106607150,2025,2025,2025,2025,587
|
|
20231211,093100,105418475,2025,2020,2025,2020,426
|
|
20231211,093000,104555830,2020,2020,2020,2020,662
|
|
20231211,092900,103218590,2020,2020,2020,2020,108
|
|
20231211,092800,103000430,2015,2015,2015,2015,194
|
|
20231211,092700,102609520,2020,2025,2025,2020,2292
|
|
20231211,092600,97976555,2025,2025,2025,2025,0
|
|
20231211,092500,97976555,2025,2020,2025,2020,654
|
|
20231211,092400,96653975,2025,2025,2025,2025,746
|
|
20231211,092300,95143325,2025,2020,2025,2020,101
|
|
20231211,092200,94938805,2020,2020,2020,2020,1
|
|
20231211,092100,94936785,2020,2020,2020,2020,1
|
|
20231211,092000,94934765,2030,2025,2030,2020,1615
|
|
20231211,091900,91660685,2025,2025,2025,2025,194
|
|
20231211,091800,91267835,2025,2025,2025,2025,0
|
|
20231211,091700,91267835,2025,2025,2025,2025,3087
|
|
20231211,091600,85016660,2025,2030,2035,2025,1496
|
|
20231211,091500,81979285,2035,2035,2035,2030,162
|
|
20231211,091400,81649640,2035,2035,2035,2035,616
|
|
20231211,091300,80396080,2035,2035,2035,2035,700
|
|
20231211,091200,78971580,2035,2035,2035,2035,2105
|
|
20231211,091100,74687905,2035,2025,2035,2025,3576
|
|
20231211,091000,67410755,2025,2035,2035,2025,509
|
|
20231211,090900,66374970,2035,2025,2035,2025,997
|
|
20231211,090800,64346800,2020,2025,2025,2020,4002
|
|
20231211,090700,56245770,2025,2025,2030,2025,2038
|
|
20231211,090600,52118320,2025,2030,2030,2025,1497
|
|
20231211,090500,49079430,2030,2035,2040,2030,6370
|
|
20231211,090400,36118540,2025,2025,2035,2025,5517
|
|
20231211,090300,24916485,2025,2035,2035,2025,1005
|
|
20231211,090200,22871320,2025,2025,2030,2025,2355
|
|
20231211,090100,18098860,2010,2010,2010,2010,1
|
|
20231211,090000,18096850,2010,2025,2025,2010,8968
|