659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195600,599056325,2060,2060,2060,2060,12600
|
|
20231220,195500,599056325,2060,2060,2060,2060,0
|
|
20231220,195400,599056325,2060,2060,2060,2060,0
|
|
20231220,195300,599056325,2060,2060,2060,2060,0
|
|
20231220,195200,599056325,2060,2060,2060,2060,0
|
|
20231220,195100,599056325,2060,2060,2060,2060,0
|
|
20231220,195000,599056325,2060,2060,2060,2060,0
|
|
20231220,194900,599056325,2060,2060,2060,2060,0
|
|
20231220,194800,599056325,2060,2060,2060,2060,0
|
|
20231220,194700,599056325,2060,2060,2060,2060,0
|
|
20231220,194600,599056325,2060,2060,2060,2060,0
|
|
20231220,194500,599056325,2060,2060,2060,2060,0
|
|
20231220,194400,599056325,2060,2060,2060,2060,0
|
|
20231220,194300,599056325,2060,2060,2060,2060,0
|
|
20231220,194200,599056325,2060,2060,2060,2060,0
|
|
20231220,194100,599056325,2060,2060,2060,2060,0
|
|
20231220,194000,599056325,2060,2060,2060,2060,0
|
|
20231220,193900,599056325,2060,2060,2060,2060,0
|
|
20231220,193800,599056325,2060,2060,2060,2060,0
|
|
20231220,193700,599056325,2060,2060,2060,2060,0
|
|
20231220,193600,599056325,2060,2060,2060,2060,0
|
|
20231220,193500,599056325,2060,2060,2060,2060,0
|
|
20231220,193400,599056325,2060,2060,2060,2060,0
|
|
20231220,193300,599056325,2060,2060,2060,2060,0
|
|
20231220,193200,599056325,2060,2060,2060,2060,0
|
|
20231220,193100,599056325,2060,2060,2060,2060,0
|
|
20231220,193000,599056325,2060,2060,2060,2060,0
|
|
20231220,192900,599056325,2060,2060,2060,2060,0
|
|
20231220,192800,599056325,2060,2060,2060,2060,0
|
|
20231220,192700,599056325,2060,2060,2060,2060,0
|
|
20231220,192600,599056325,2060,2060,2060,2060,12600
|
|
20231220,192500,599056325,2060,2060,2060,2060,0
|
|
20231220,192400,599056325,2060,2060,2060,2060,0
|
|
20231220,192300,599056325,2060,2060,2060,2060,0
|
|
20231220,192200,599056325,2060,2060,2060,2060,0
|
|
20231220,192100,599056325,2060,2060,2060,2060,0
|
|
20231220,192000,599056325,2060,2060,2060,2060,0
|
|
20231220,191900,599056325,2060,2060,2060,2060,0
|
|
20231220,191800,599056325,2060,2060,2060,2060,0
|
|
20231220,191700,599056325,2060,2060,2060,2060,0
|
|
20231220,191600,599056325,2060,2060,2060,2060,0
|
|
20231220,191500,599056325,2060,2060,2060,2060,0
|
|
20231220,191400,599056325,2060,2060,2060,2060,0
|
|
20231220,191300,599056325,2060,2060,2060,2060,0
|
|
20231220,191200,599056325,2060,2060,2060,2060,0
|
|
20231220,191100,599056325,2060,2060,2060,2060,0
|
|
20231220,191000,599056325,2060,2060,2060,2060,0
|
|
20231220,190900,599056325,2060,2060,2060,2060,0
|
|
20231220,190800,599056325,2060,2060,2060,2060,0
|
|
20231220,190700,599056325,2060,2060,2060,2060,0
|
|
20231220,190600,599056325,2060,2060,2060,2060,0
|
|
20231220,190500,599056325,2060,2060,2060,2060,0
|
|
20231220,190400,599056325,2060,2060,2060,2060,0
|
|
20231220,190300,599056325,2060,2060,2060,2060,0
|
|
20231220,190200,599056325,2060,2060,2060,2060,0
|
|
20231220,190100,599056325,2060,2060,2060,2060,0
|
|
20231220,190000,599056325,2060,2060,2060,2060,0
|
|
20231220,185900,599056325,2060,2060,2060,2060,0
|
|
20231220,185800,599056325,2060,2060,2060,2060,0
|
|
20231220,185700,599056325,2060,2060,2060,2060,0
|
|
20231220,185600,599056325,2060,2060,2060,2060,12600
|
|
20231220,185500,599056325,2060,2060,2060,2060,0
|
|
20231220,185400,599056325,2060,2060,2060,2060,0
|
|
20231220,185300,599056325,2060,2060,2060,2060,0
|
|
20231220,185200,599056325,2060,2060,2060,2060,0
|
|
20231220,185100,599056325,2060,2060,2060,2060,0
|
|
20231220,185000,599056325,2060,2060,2060,2060,0
|
|
20231220,184900,599056325,2060,2060,2060,2060,0
|
|
20231220,184800,599056325,2060,2060,2060,2060,0
|
|
20231220,184700,599056325,2060,2060,2060,2060,0
|
|
20231220,184600,599056325,2060,2060,2060,2060,0
|
|
20231220,184500,599056325,2060,2060,2060,2060,0
|
|
20231220,184400,599056325,2060,2060,2060,2060,0
|
|
20231220,184300,599056325,2060,2060,2060,2060,0
|
|
20231220,184200,599056325,2060,2060,2060,2060,0
|
|
20231220,184100,599056325,2060,2060,2060,2060,0
|
|
20231220,184000,599056325,2060,2060,2060,2060,0
|
|
20231220,183900,599056325,2060,2060,2060,2060,0
|
|
20231220,183800,599056325,2060,2060,2060,2060,0
|
|
20231220,183700,599056325,2060,2060,2060,2060,0
|
|
20231220,183600,599056325,2060,2060,2060,2060,0
|
|
20231220,183500,599056325,2060,2060,2060,2060,0
|
|
20231220,183400,599056325,2060,2060,2060,2060,0
|
|
20231220,183300,599056325,2060,2060,2060,2060,0
|
|
20231220,183200,599056325,2060,2060,2060,2060,0
|
|
20231220,183100,599056325,2060,2060,2060,2060,0
|
|
20231220,183000,599056325,2060,2060,2060,2060,0
|
|
20231220,182900,599056325,2060,2060,2060,2060,0
|
|
20231220,182800,599056325,2060,2060,2060,2060,0
|
|
20231220,182700,599056325,2060,2060,2060,2060,0
|
|
20231220,182600,599056325,2060,2060,2060,2060,12600
|
|
20231220,182500,599056325,2060,2060,2060,2060,0
|
|
20231220,182400,599056325,2060,2060,2060,2060,0
|
|
20231220,182300,599056325,2060,2060,2060,2060,0
|
|
20231220,182200,599056325,2060,2060,2060,2060,0
|
|
20231220,182100,599056325,2060,2060,2060,2060,0
|
|
20231220,182000,599056325,2060,2060,2060,2060,0
|
|
20231220,181900,599056325,2060,2060,2060,2060,0
|
|
20231220,181800,599056325,2060,2060,2060,2060,0
|
|
20231220,181700,599056325,2060,2060,2060,2060,0
|
|
20231220,181600,599056325,2060,2060,2060,2060,0
|
|
20231220,181500,599056325,2060,2060,2060,2060,0
|
|
20231220,181400,599056325,2060,2060,2060,2060,0
|
|
20231220,181300,599056325,2060,2060,2060,2060,0
|
|
20231220,181200,599056325,2060,2060,2060,2060,0
|
|
20231220,181100,599056325,2060,2060,2060,2060,0
|
|
20231220,181000,599056325,2060,2060,2060,2060,0
|
|
20231220,180900,599056325,2060,2060,2060,2060,0
|
|
20231220,180800,599056325,2060,2060,2060,2060,0
|
|
20231220,180700,599056325,2060,2060,2060,2060,0
|
|
20231220,180600,599056325,2060,2060,2060,2060,0
|
|
20231220,180500,599056325,2060,2060,2060,2060,0
|
|
20231220,180400,599056325,2060,2060,2060,2060,0
|
|
20231220,180300,599056325,2060,2060,2060,2060,0
|
|
20231220,180200,599056325,2060,2060,2060,2060,0
|
|
20231220,180100,599056325,2060,2060,2060,2060,0
|
|
20231220,180000,599056325,2060,2060,2060,2060,0
|
|
20231220,175900,599056325,2060,2060,2060,2060,0
|
|
20231220,175800,599056325,2060,2060,2060,2060,0
|
|
20231220,175700,599056325,2060,2060,2060,2060,0
|
|
20231220,175600,599056325,2060,2060,2060,2060,12600
|
|
20231220,175500,599056325,2060,2060,2060,2060,0
|
|
20231220,175400,599056325,2060,2060,2060,2060,0
|
|
20231220,175300,599056325,2060,2060,2060,2060,0
|
|
20231220,175200,599056325,2060,2060,2060,2060,0
|
|
20231220,175100,599056325,2060,2060,2060,2060,0
|
|
20231220,175000,599056325,2060,2060,2060,2060,0
|
|
20231220,174900,599056325,2060,2060,2060,2060,0
|
|
20231220,174800,599056325,2060,2060,2060,2060,0
|
|
20231220,174700,599056325,2060,2060,2060,2060,0
|
|
20231220,174600,599056325,2060,2060,2060,2060,0
|
|
20231220,174500,599056325,2060,2060,2060,2060,0
|
|
20231220,174400,599056325,2060,2060,2060,2060,0
|
|
20231220,174300,599056325,2060,2060,2060,2060,0
|
|
20231220,174200,599056325,2060,2060,2060,2060,0
|
|
20231220,174100,599056325,2060,2060,2060,2060,0
|
|
20231220,174000,599056325,2060,2060,2060,2060,0
|
|
20231220,173900,599056325,2060,2060,2060,2060,0
|
|
20231220,173800,599056325,2060,2060,2060,2060,0
|
|
20231220,173700,599056325,2060,2060,2060,2060,0
|
|
20231220,173600,599056325,2060,2060,2060,2060,0
|
|
20231220,173500,599056325,2060,2060,2060,2060,0
|
|
20231220,173400,599056325,2060,2060,2060,2060,0
|
|
20231220,173300,599056325,2060,2060,2060,2060,0
|
|
20231220,173200,599056325,2060,2060,2060,2060,0
|
|
20231220,173100,599056325,2060,2060,2060,2060,0
|
|
20231220,173000,599056325,2060,2060,2060,2060,0
|
|
20231220,172900,599056325,2060,2060,2060,2060,0
|
|
20231220,172800,599056325,2060,2060,2060,2060,0
|
|
20231220,172700,599056325,2060,2060,2060,2060,0
|
|
20231220,172600,599056325,2060,2060,2060,2060,12600
|
|
20231220,172500,599056325,2060,2060,2060,2060,0
|
|
20231220,172400,599056325,2060,2060,2060,2060,0
|
|
20231220,172300,599056325,2060,2060,2060,2060,0
|
|
20231220,172200,599056325,2060,2060,2060,2060,0
|
|
20231220,172100,599056325,2060,2060,2060,2060,0
|
|
20231220,172000,599056325,2060,2060,2060,2060,0
|
|
20231220,171900,599056325,2060,2060,2060,2060,0
|
|
20231220,171800,599056325,2060,2060,2060,2060,0
|
|
20231220,171700,599056325,2060,2060,2060,2060,0
|
|
20231220,171600,599056325,2060,2060,2060,2060,0
|
|
20231220,171500,599056325,2060,2060,2060,2060,0
|
|
20231220,171400,599056325,2060,2060,2060,2060,0
|
|
20231220,171300,599056325,2060,2060,2060,2060,0
|
|
20231220,171200,599056325,2060,2060,2060,2060,0
|
|
20231220,171100,599056325,2060,2060,2060,2060,0
|
|
20231220,171000,599056325,2060,2060,2060,2060,0
|
|
20231220,170900,599056325,2060,2060,2060,2060,0
|
|
20231220,170800,599056325,2060,2060,2060,2060,0
|
|
20231220,170700,599056325,2060,2060,2060,2060,0
|
|
20231220,170600,599056325,2060,2060,2060,2060,0
|
|
20231220,170500,599056325,2060,2060,2060,2060,0
|
|
20231220,170400,599056325,2060,2060,2060,2060,0
|
|
20231220,170300,599056325,2060,2060,2060,2060,0
|
|
20231220,170200,599056325,2060,2060,2060,2060,0
|
|
20231220,170100,599056325,2060,2060,2060,2060,0
|
|
20231220,170000,599056325,2060,2060,2060,2060,0
|
|
20231220,165900,599056325,2060,2060,2060,2060,0
|
|
20231220,165800,599056325,2060,2060,2060,2060,0
|
|
20231220,165700,599056325,2060,2060,2060,2060,0
|
|
20231220,165600,599056325,2060,2060,2060,2060,12600
|
|
20231220,165500,599056325,2060,2060,2060,2060,0
|
|
20231220,165400,599056325,2060,2060,2060,2060,0
|
|
20231220,165300,599056325,2060,2060,2060,2060,0
|
|
20231220,165200,599056325,2060,2060,2060,2060,0
|
|
20231220,165100,599056325,2060,2060,2060,2060,0
|
|
20231220,165000,599056325,2060,2060,2060,2060,0
|
|
20231220,164900,599056325,2060,2060,2060,2060,0
|
|
20231220,164800,599056325,2060,2060,2060,2060,0
|
|
20231220,164700,599056325,2060,2060,2060,2060,0
|
|
20231220,164600,599056325,2060,2060,2060,2060,0
|
|
20231220,164500,599056325,2060,2060,2060,2060,0
|
|
20231220,164400,599056325,2060,2060,2060,2060,0
|
|
20231220,164300,599056325,2060,2060,2060,2060,0
|
|
20231220,164200,599056325,2060,2060,2060,2060,0
|
|
20231220,164100,599056325,2060,2060,2060,2060,0
|
|
20231220,164000,599056325,2060,2060,2060,2060,0
|
|
20231220,163900,599056325,2060,2060,2060,2060,0
|
|
20231220,163800,599056325,2060,2060,2060,2060,0
|
|
20231220,163700,599056325,2060,2060,2060,2060,0
|
|
20231220,163600,599056325,2060,2060,2060,2060,0
|
|
20231220,163500,599056325,2060,2060,2060,2060,0
|
|
20231220,163400,599056325,2060,2060,2060,2060,0
|
|
20231220,163300,599056325,2060,2060,2060,2060,0
|
|
20231220,163200,599056325,2060,2060,2060,2060,0
|
|
20231220,163100,599056325,2060,2060,2060,2060,0
|
|
20231220,163000,599056325,2060,2060,2060,2060,0
|
|
20231220,162900,599056325,2060,2060,2060,2060,0
|
|
20231220,162800,599056325,2060,2060,2060,2060,0
|
|
20231220,162700,599056325,2060,2060,2060,2060,0
|
|
20231220,162600,599056325,2060,2060,2060,2060,12600
|
|
20231220,162500,599056325,2060,2060,2060,2060,0
|
|
20231220,162400,599056325,2060,2060,2060,2060,0
|
|
20231220,162300,599056325,2060,2060,2060,2060,0
|
|
20231220,162200,599056325,2060,2060,2060,2060,0
|
|
20231220,162100,599056325,2060,2060,2060,2060,0
|
|
20231220,162000,599056325,2060,2060,2060,2060,0
|
|
20231220,161900,599056325,2060,2060,2060,2060,0
|
|
20231220,161800,599056325,2060,2060,2060,2060,0
|
|
20231220,161700,599056325,2060,2060,2060,2060,0
|
|
20231220,161600,599056325,2060,2060,2060,2060,0
|
|
20231220,161500,599056325,2060,2060,2060,2060,0
|
|
20231220,161400,599056325,2060,2060,2060,2060,0
|
|
20231220,161300,599056325,2060,2060,2060,2060,0
|
|
20231220,161200,599056325,2060,2060,2060,2060,0
|
|
20231220,161100,599056325,2060,2060,2060,2060,0
|
|
20231220,161000,599056325,2060,2060,2060,2060,0
|
|
20231220,160900,599056325,2060,2060,2060,2060,0
|
|
20231220,160800,599056325,2060,2060,2060,2060,0
|
|
20231220,160700,599056325,2060,2060,2060,2060,0
|
|
20231220,160600,599056325,2060,2060,2060,2060,0
|
|
20231220,160500,599056325,2060,2060,2060,2060,0
|
|
20231220,160400,599056325,2060,2060,2060,2060,0
|
|
20231220,160300,599056325,2060,2060,2060,2060,0
|
|
20231220,160200,599056325,2060,2060,2060,2060,0
|
|
20231220,160100,599056325,2060,2060,2060,2060,0
|
|
20231220,160000,599056325,2060,2060,2060,2060,0
|
|
20231220,155900,599056325,2060,2060,2060,2060,0
|
|
20231220,155800,599056325,2060,2060,2060,2060,0
|
|
20231220,155700,599056325,2060,2060,2060,2060,0
|
|
20231220,155600,599056325,2060,2060,2060,2060,12600
|
|
20231220,155500,599056325,2060,2060,2060,2060,0
|
|
20231220,155400,599056325,2060,2060,2060,2060,0
|
|
20231220,155300,599056325,2060,2060,2060,2060,0
|
|
20231220,155200,599056325,2060,2060,2060,2060,0
|
|
20231220,155100,599056325,2060,2060,2060,2060,0
|
|
20231220,155000,599056325,2060,2060,2060,2060,0
|
|
20231220,154900,599056325,2060,2060,2060,2060,0
|
|
20231220,154800,599056325,2060,2060,2060,2060,0
|
|
20231220,154700,599056325,2060,2060,2060,2060,0
|
|
20231220,154600,599056325,2060,2060,2060,2060,0
|
|
20231220,154500,599056325,2060,2060,2060,2060,0
|
|
20231220,154400,599056325,2060,2060,2060,2060,0
|
|
20231220,154300,599056325,2060,2060,2060,2060,0
|
|
20231220,154200,599056325,2060,2060,2060,2060,0
|
|
20231220,154100,599056325,2060,2060,2060,2060,0
|
|
20231220,154000,599056325,2060,2060,2060,2060,0
|
|
20231220,153900,599056325,2060,2060,2060,2060,0
|
|
20231220,153800,599056325,2060,2060,2060,2060,0
|
|
20231220,153700,599056325,2060,2060,2060,2060,0
|
|
20231220,153600,599056325,2060,2060,2060,2060,0
|
|
20231220,153500,599056325,2060,2060,2060,2060,0
|
|
20231220,153400,599056325,2060,2060,2060,2060,0
|
|
20231220,153300,599056325,2060,2060,2060,2060,0
|
|
20231220,153200,599056325,2060,2060,2060,2060,0
|
|
20231220,153100,599056325,2060,2060,2060,2060,0
|
|
20231220,153000,599056325,2060,2060,2060,2060,12600
|
|
20231220,152900,573100325,2065,2065,2065,2065,0
|
|
20231220,152800,573100325,2065,2065,2065,2065,0
|
|
20231220,152700,573100325,2065,2065,2065,2065,0
|
|
20231220,152600,573100325,2065,2065,2065,2065,0
|
|
20231220,152500,573100325,2065,2065,2065,2065,0
|
|
20231220,152400,573100325,2065,2065,2065,2065,0
|
|
20231220,152300,573100325,2065,2065,2065,2065,0
|
|
20231220,152200,573100325,2065,2065,2065,2065,0
|
|
20231220,152100,573100325,2065,2065,2065,2065,0
|
|
20231220,152000,573100325,2065,2065,2065,2065,0
|
|
20231220,151900,573100325,2065,2065,2065,2065,5159
|
|
20231220,151800,562446990,2065,2065,2065,2065,514
|
|
20231220,151700,561385580,2065,2065,2065,2065,1
|
|
20231220,151600,561383515,2065,2065,2065,2065,1
|
|
20231220,151500,561381450,2065,2070,2070,2065,133
|
|
20231220,151400,561106305,2070,2070,2070,2070,43
|
|
20231220,151300,561017295,2070,2070,2070,2070,150
|
|
20231220,151200,560706795,2070,2070,2070,2070,124
|
|
20231220,151100,560450115,2070,2060,2070,2060,2
|
|
20231220,151000,560445985,2070,2060,2070,2060,201
|
|
20231220,150900,560031915,2060,2065,2065,2060,564
|
|
20231220,150800,558869825,2065,2065,2065,2065,0
|
|
20231220,150700,558869825,2065,2065,2065,2065,1
|
|
20231220,150600,558867760,2060,2060,2060,2060,15000
|
|
20231220,150500,527967760,2065,2065,2065,2065,1
|
|
20231220,150400,527965695,2065,2065,2065,2065,0
|
|
20231220,150300,527965695,2065,2065,2065,2065,101
|
|
20231220,150200,527757130,2060,2060,2060,2060,0
|
|
20231220,150100,527757130,2060,2060,2060,2060,0
|
|
20231220,150000,527757130,2060,2065,2065,2060,21005
|
|
20231220,145900,484485830,2065,2065,2065,2065,55
|
|
20231220,145800,484372255,2065,2060,2065,2060,2
|
|
20231220,145700,484368130,2060,2060,2060,2060,303
|
|
20231220,145600,483743950,2070,2070,2070,2070,1
|
|
20231220,145500,483741880,2065,2065,2065,2065,1
|
|
20231220,145400,483739815,2060,2060,2060,2060,24
|
|
20231220,145300,483690375,2065,2065,2065,2065,0
|
|
20231220,145200,483690375,2065,2065,2065,2065,4920
|
|
20231220,145100,473530575,2070,2070,2070,2070,0
|
|
20231220,145000,473530575,2070,2070,2070,2070,1
|
|
20231220,144900,473528505,2065,2065,2065,2065,0
|
|
20231220,144800,473528505,2065,2070,2070,2065,23
|
|
20231220,144700,473480900,2070,2070,2070,2070,2
|
|
20231220,144600,473476760,2070,2070,2070,2070,3430
|
|
20231220,144500,466376660,2070,2070,2070,2070,0
|
|
20231220,144400,466376660,2070,2070,2070,2070,0
|
|
20231220,144300,466376660,2070,2070,2070,2070,1
|
|
20231220,144200,466374590,2070,2070,2070,2070,25
|
|
20231220,144100,466322840,2065,2065,2065,2065,0
|
|
20231220,144000,466322840,2065,2065,2065,2065,0
|
|
20231220,143900,466322840,2065,2065,2065,2065,300
|
|
20231220,143800,465703340,2065,2065,2065,2065,1
|
|
20231220,143700,465701275,2070,2070,2070,2070,0
|
|
20231220,143600,465701275,2070,2070,2070,2070,0
|
|
20231220,143500,465701275,2070,2070,2070,2070,0
|
|
20231220,143400,465701275,2070,2070,2070,2070,0
|
|
20231220,143300,465701275,2070,2070,2070,2070,0
|
|
20231220,143200,465701275,2070,2070,2070,2070,0
|
|
20231220,143100,465701275,2070,2070,2070,2070,0
|
|
20231220,143000,465701275,2070,2070,2070,2070,0
|
|
20231220,142900,465701275,2070,2065,2070,2065,79
|
|
20231220,142800,465537890,2070,2065,2070,2065,201
|
|
20231220,142700,465122820,2070,2070,2070,2070,0
|
|
20231220,142600,465122820,2070,2070,2070,2070,0
|
|
20231220,142500,465122820,2070,2070,2070,2070,193
|
|
20231220,142400,464723310,2070,2070,2075,2070,668
|
|
20231220,142300,463340540,2070,2070,2070,2070,1000
|
|
20231220,142200,461270540,2075,2070,2075,2070,69
|
|
20231220,142100,461127705,2070,2070,2070,2070,15
|
|
20231220,142000,461096655,2075,2075,2075,2075,0
|
|
20231220,141900,461096655,2075,2075,2075,2075,41
|
|
20231220,141800,461011580,2075,2075,2075,2075,12
|
|
20231220,141700,460986680,2065,2065,2065,2065,0
|
|
20231220,141600,460986680,2065,2070,2070,2065,1696
|
|
20231220,141500,457479440,2070,2070,2070,2070,4760
|
|
20231220,141400,447626240,2070,2070,2070,2070,0
|
|
20231220,141300,447626240,2070,2065,2070,2065,1484
|
|
20231220,141200,444559360,2070,2070,2070,2070,0
|
|
20231220,141100,444559360,2070,2070,2070,2070,1
|
|
20231220,141000,444557290,2065,2065,2065,2065,2
|
|
20231220,140900,444553160,2065,2065,2065,2065,50
|
|
20231220,140800,444449910,2065,2070,2070,2065,872
|
|
20231220,140700,442645370,2065,2065,2065,2065,0
|
|
20231220,140600,442645370,2065,2065,2065,2065,701
|
|
20231220,140500,441197805,2065,2070,2070,2065,51
|
|
20231220,140400,441092485,2065,2065,2065,2065,0
|
|
20231220,140300,441092485,2065,2065,2065,2065,0
|
|
20231220,140200,441092485,2065,2065,2065,2065,0
|
|
20231220,140100,441092485,2065,2065,2065,2065,10
|
|
20231220,140000,441071835,2065,2065,2065,2065,0
|
|
20231220,135900,441071835,2065,2065,2065,2065,0
|
|
20231220,135800,441071835,2065,2065,2065,2065,3853
|
|
20231220,135700,433115390,2065,2065,2065,2065,2
|
|
20231220,135600,433111260,2065,2065,2065,2065,2
|
|
20231220,135500,433107130,2065,2065,2065,2065,264
|
|
20231220,135400,432561970,2060,2060,2060,2060,13982
|
|
20231220,135300,403759050,2065,2065,2065,2065,69
|
|
20231220,135200,403616565,2065,2065,2065,2065,320
|
|
20231220,135100,402955765,2065,2065,2065,2065,202
|
|
20231220,135000,402538635,2060,2060,2060,2060,1
|
|
20231220,134900,402536575,2060,2060,2060,2060,0
|
|
20231220,134800,402536575,2060,2060,2060,2060,2000
|
|
20231220,134700,398416575,2065,2065,2065,2065,0
|
|
20231220,134600,398416575,2065,2065,2065,2065,2
|
|
20231220,134500,398412445,2065,2065,2065,2065,220
|
|
20231220,134400,397958145,2065,2065,2065,2065,0
|
|
20231220,134300,397958145,2065,2065,2065,2065,0
|
|
20231220,134200,397958145,2065,2065,2065,2065,2
|
|
20231220,134100,397954015,2060,2060,2060,2060,0
|
|
20231220,134000,397954015,2060,2060,2060,2060,2
|
|
20231220,133900,397949895,2060,2060,2060,2060,0
|
|
20231220,133800,397949895,2060,2060,2060,2060,0
|
|
20231220,133700,397949895,2060,2065,2065,2060,28
|
|
20231220,133600,397892110,2065,2065,2065,2065,20
|
|
20231220,133500,397850810,2065,2065,2065,2065,0
|
|
20231220,133400,397850810,2065,2065,2065,2065,0
|
|
20231220,133300,397850810,2065,2065,2065,2065,0
|
|
20231220,133200,397850810,2065,2065,2065,2065,0
|
|
20231220,133100,397850810,2065,2065,2065,2065,503
|
|
20231220,133000,396812115,2065,2060,2065,2060,110
|
|
20231220,132900,396585465,2065,2065,2065,2065,0
|
|
20231220,132800,396585465,2065,2065,2065,2065,52
|
|
20231220,132700,396478085,2065,2065,2065,2065,1
|
|
20231220,132600,396476020,2060,2065,2065,2060,332
|
|
20231220,132500,395792090,2065,2065,2065,2065,1
|
|
20231220,132400,395790025,2060,2060,2060,2060,1213
|
|
20231220,132300,393291245,2065,2065,2065,2065,50
|
|
20231220,132200,393187995,2065,2065,2065,2065,20
|
|
20231220,132100,393146695,2065,2060,2065,2060,2
|
|
20231220,132000,393142570,2060,2060,2060,2060,0
|
|
20231220,131900,393142570,2060,2060,2060,2060,0
|
|
20231220,131800,393142570,2060,2060,2060,2060,30
|
|
20231220,131700,393080770,2065,2065,2065,2065,0
|
|
20231220,131600,393080770,2065,2065,2065,2065,1
|
|
20231220,131500,393078705,2060,2060,2060,2060,200
|
|
20231220,131400,392666705,2060,2065,2065,2060,4342
|
|
20231220,131300,383712175,2065,2065,2065,2065,200
|
|
20231220,131200,383299175,2060,2060,2060,2060,0
|
|
20231220,131100,383299175,2060,2060,2060,2060,0
|
|
20231220,131000,383299175,2060,2065,2065,2060,1821
|
|
20231220,130900,379542445,2065,2065,2065,2065,0
|
|
20231220,130800,379542445,2065,2065,2065,2065,0
|
|
20231220,130700,379542445,2065,2065,2065,2065,1
|
|
20231220,130600,379540380,2065,2065,2065,2065,0
|
|
20231220,130500,379540380,2065,2055,2065,2055,201
|
|
20231220,130400,379127315,2055,2055,2055,2055,0
|
|
20231220,130300,379127315,2055,2055,2055,2055,0
|
|
20231220,130200,379127315,2055,2055,2055,2055,98
|
|
20231220,130100,378925925,2060,2060,2060,2060,763
|
|
20231220,130000,377354145,2055,2055,2055,2055,130
|
|
20231220,125900,377086995,2055,2055,2055,2055,0
|
|
20231220,125800,377086995,2055,2055,2055,2055,300
|
|
20231220,125700,376470495,2055,2055,2055,2055,0
|
|
20231220,125600,376470495,2055,2055,2055,2055,147
|
|
20231220,125500,376168410,2060,2055,2060,2055,260
|
|
20231220,125400,375634060,2060,2060,2060,2060,10
|
|
20231220,125300,375613460,2060,2060,2060,2060,1
|
|
20231220,125200,375611400,2070,2070,2070,2070,4
|
|
20231220,125100,375603120,2055,2060,2060,2055,323
|
|
20231220,125000,374938755,2065,2065,2065,2065,2
|
|
20231220,124900,374934625,2065,2065,2065,2065,1000
|
|
20231220,124800,372869625,2060,2060,2060,2060,110
|
|
20231220,124700,372643025,2060,2060,2060,2060,2
|
|
20231220,124600,372638905,2060,2060,2060,2060,0
|
|
20231220,124500,372638905,2060,2060,2060,2060,3000
|
|
20231220,124400,366458905,2055,2055,2055,2055,0
|
|
20231220,124300,366458905,2055,2055,2055,2055,0
|
|
20231220,124200,366458905,2055,2065,2065,2055,185
|
|
20231220,124100,366077700,2065,2055,2065,2055,4252
|
|
20231220,124000,357339820,2060,2060,2060,2060,0
|
|
20231220,123900,357339820,2060,2060,2060,2060,0
|
|
20231220,123800,357339820,2060,2060,2060,2060,4
|
|
20231220,123700,357331580,2060,2060,2060,2060,0
|
|
20231220,123600,357331580,2060,2055,2060,2055,8
|
|
20231220,123500,357315130,2055,2055,2055,2055,0
|
|
20231220,123400,357315130,2055,2055,2055,2055,450
|
|
20231220,123300,356390380,2060,2060,2060,2060,210
|
|
20231220,123200,355957780,2060,2060,2060,2060,4911
|
|
20231220,123100,345841120,2060,2060,2060,2060,0
|
|
20231220,123000,345841120,2060,2060,2060,2060,0
|
|
20231220,122900,345841120,2060,2060,2060,2060,0
|
|
20231220,122800,345841120,2060,2060,2060,2060,0
|
|
20231220,122700,345841120,2060,2060,2060,2060,1424
|
|
20231220,122600,342907680,2060,2060,2060,2060,50
|
|
20231220,122500,342804680,2065,2065,2065,2065,1
|
|
20231220,122400,342802615,2065,2065,2065,2065,1001
|
|
20231220,122300,340735550,2055,2055,2055,2055,0
|
|
20231220,122200,340735550,2055,2055,2055,2055,0
|
|
20231220,122100,340735550,2055,2055,2055,2055,1
|
|
20231220,122000,340733495,2060,2060,2060,2060,67
|
|
20231220,121900,340595475,2060,2055,2060,2055,2004
|
|
20231220,121800,336477235,2060,2060,2060,2060,0
|
|
20231220,121700,336477235,2060,2060,2060,2060,4
|
|
20231220,121600,336468995,2060,2060,2060,2060,5800
|
|
20231220,121500,324520995,2060,2060,2060,2060,61
|
|
20231220,121400,324395335,2055,2060,2060,2055,59
|
|
20231220,121300,324273800,2060,2060,2060,2060,3
|
|
20231220,121200,324267620,2055,2055,2055,2055,0
|
|
20231220,121100,324267620,2055,2060,2060,2055,74
|
|
20231220,121000,324115525,2060,2060,2060,2060,225
|
|
20231220,120900,323652025,2060,2060,2060,2060,501
|
|
20231220,120800,322619965,2055,2055,2055,2055,752
|
|
20231220,120700,321074605,2055,2060,2060,2055,13910
|
|
20231220,120600,292420140,2060,2065,2065,2060,4614
|
|
20231220,120500,282910300,2065,2065,2065,2065,2078
|
|
20231220,120400,278619230,2065,2065,2065,2065,1
|
|
20231220,120300,278617165,2065,2065,2065,2065,0
|
|
20231220,120200,278617165,2065,2065,2065,2065,300
|
|
20231220,120100,277997665,2065,2065,2065,2065,0
|
|
20231220,120000,277997665,2065,2065,2065,2065,100
|
|
20231220,115900,277791165,2065,2065,2065,2065,0
|
|
20231220,115800,277791165,2065,2065,2065,2065,0
|
|
20231220,115700,277791165,2065,2065,2065,2065,1
|
|
20231220,115600,277789100,2060,2060,2060,2060,0
|
|
20231220,115500,277789100,2060,2060,2060,2060,304
|
|
20231220,115400,277162860,2065,2065,2065,2065,20
|
|
20231220,115300,277121560,2065,2065,2065,2065,3012
|
|
20231220,115200,270901780,2070,2070,2070,2070,0
|
|
20231220,115100,270901780,2070,2070,2070,2070,11
|
|
20231220,115000,270879010,2070,2070,2070,2070,3
|
|
20231220,114900,270872800,2070,2070,2070,2070,0
|
|
20231220,114800,270872800,2070,2070,2070,2070,4639
|
|
20231220,114700,261270070,2065,2065,2065,2065,100
|
|
20231220,114600,261063570,2070,2070,2070,2070,166
|
|
20231220,114500,260719950,2065,2065,2065,2065,0
|
|
20231220,114400,260719950,2065,2065,2065,2065,0
|
|
20231220,114300,260719950,2065,2065,2065,2065,0
|
|
20231220,114200,260719950,2065,2065,2065,2065,1700
|
|
20231220,114100,257209450,2070,2070,2070,2070,0
|
|
20231220,114000,257209450,2070,2070,2070,2070,0
|
|
20231220,113900,257209450,2070,2070,2070,2070,0
|
|
20231220,113800,257209450,2070,2070,2070,2070,0
|
|
20231220,113700,257209450,2070,2070,2070,2070,10
|
|
20231220,113600,257188750,2070,2070,2070,2070,0
|
|
20231220,113500,257188750,2070,2070,2070,2070,0
|
|
20231220,113400,257188750,2070,2070,2070,2070,3
|
|
20231220,113300,257182540,2065,2065,2065,2065,0
|
|
20231220,113200,257182540,2065,2065,2065,2065,8500
|
|
20231220,113100,239630040,2065,2065,2065,2065,0
|
|
20231220,113000,239630040,2065,2065,2065,2065,2503
|
|
20231220,112900,234461345,2065,2065,2065,2065,0
|
|
20231220,112800,234461345,2065,2065,2065,2065,0
|
|
20231220,112700,234461345,2065,2065,2065,2065,0
|
|
20231220,112600,234461345,2065,2065,2065,2065,1179
|
|
20231220,112500,232026710,2065,2065,2065,2065,0
|
|
20231220,112400,232026710,2065,2065,2065,2065,100
|
|
20231220,112300,231820210,2065,2065,2065,2065,0
|
|
20231220,112200,231820210,2065,2065,2065,2065,0
|
|
20231220,112100,231820210,2065,2065,2070,2065,501
|
|
20231220,112000,230785640,2065,2065,2070,2065,1162
|
|
20231220,111900,228386105,2065,2065,2065,2065,0
|
|
20231220,111800,228386105,2065,2065,2065,2065,0
|
|
20231220,111700,228386105,2065,2065,2065,2065,0
|
|
20231220,111600,228386105,2065,2065,2065,2065,0
|
|
20231220,111500,228386105,2065,2065,2065,2065,0
|
|
20231220,111400,228386105,2065,2065,2065,2065,350
|
|
20231220,111300,227663355,2070,2070,2070,2070,6
|
|
20231220,111200,227650935,2065,2065,2065,2065,0
|
|
20231220,111100,227650935,2065,2070,2070,2065,6114
|
|
20231220,111000,215025005,2065,2065,2065,2065,107
|
|
20231220,110900,214804050,2070,2070,2070,2070,5
|
|
20231220,110800,214793700,2065,2060,2065,2060,101
|
|
20231220,110700,214585140,2060,2060,2060,2060,0
|
|
20231220,110600,214585140,2060,2060,2060,2060,1
|
|
20231220,110500,214583080,2065,2060,2065,2060,10
|
|
20231220,110400,214562455,2060,2060,2070,2060,993
|
|
20231220,110300,212512180,2060,2060,2060,2060,1
|
|
20231220,110200,212510120,2065,2065,2065,2060,55
|
|
20231220,110100,212396565,2060,2060,2060,2060,0
|
|
20231220,110000,212396565,2060,2060,2060,2060,0
|
|
20231220,105900,212396565,2060,2060,2060,2060,600
|
|
20231220,105800,211160565,2060,2060,2060,2060,1000
|
|
20231220,105700,209100565,2060,2060,2060,2060,100
|
|
20231220,105600,208894565,2065,2065,2065,2065,300
|
|
20231220,105500,208275065,2060,2060,2060,2060,0
|
|
20231220,105400,208275065,2060,2060,2060,2060,1
|
|
20231220,105300,208273005,2070,2070,2070,2070,5
|
|
20231220,105200,208262655,2060,2060,2060,2060,1
|
|
20231220,105100,208260595,2060,2060,2060,2060,1000
|
|
20231220,105000,206200595,2060,2060,2060,2060,0
|
|
20231220,104900,206200595,2060,2060,2060,2060,1
|
|
20231220,104800,206198535,2070,2070,2070,2070,0
|
|
20231220,104700,206198535,2070,2070,2070,2070,0
|
|
20231220,104600,206198535,2070,2070,2070,2070,6
|
|
20231220,104500,206186115,2070,2070,2070,2070,50
|
|
20231220,104400,206082615,2060,2060,2070,2060,3
|
|
20231220,104300,206076425,2060,2060,2060,2060,0
|
|
20231220,104200,206076425,2060,2060,2060,2060,1
|
|
20231220,104100,206074365,2070,2070,2070,2070,100
|
|
20231220,104000,205867365,2060,2065,2065,2060,986
|
|
20231220,103900,203831280,2060,2060,2060,2060,1
|
|
20231220,103800,203829220,2060,2060,2060,2060,500
|
|
20231220,103700,202799220,2060,2060,2065,2060,2182
|
|
20231220,103600,198303800,2060,2060,2060,2060,2000
|
|
20231220,103500,194183800,2060,2060,2060,2060,0
|
|
20231220,103400,194183800,2060,2065,2065,2060,101
|
|
20231220,103300,193975240,2060,2060,2060,2060,0
|
|
20231220,103200,193975240,2060,2060,2060,2060,0
|
|
20231220,103100,193975240,2060,2065,2065,2060,52
|
|
20231220,103000,193867865,2060,2060,2060,2060,20
|
|
20231220,102900,193826665,2060,2060,2060,2060,4
|
|
20231220,102800,193818425,2060,2060,2060,2060,1
|
|
20231220,102700,193816365,2070,2060,2070,2060,211
|
|
20231220,102600,193381695,2060,2070,2070,2060,20
|
|
20231220,102500,193340305,2060,2060,2060,2060,0
|
|
20231220,102400,193340305,2060,2060,2060,2060,0
|
|
20231220,102300,193340305,2060,2060,2060,2060,0
|
|
20231220,102200,193340305,2060,2060,2060,2060,0
|
|
20231220,102100,193340305,2060,2065,2065,2060,651
|
|
20231220,102000,191998495,2065,2065,2065,2065,54
|
|
20231220,101900,191886985,2065,2065,2065,2065,551
|
|
20231220,101800,190749170,2070,2070,2070,2070,33
|
|
20231220,101700,190680860,2070,2065,2070,2065,101
|
|
20231220,101600,190472290,2060,2070,2070,2060,91
|
|
20231220,101500,190284020,2060,2065,2065,2060,486
|
|
20231220,101400,189282855,2070,2070,2070,2070,200
|
|
20231220,101300,188868855,2070,2070,2070,2070,5
|
|
20231220,101200,188858505,2070,2070,2070,2070,356
|
|
20231220,101100,188121585,2065,2065,2065,2065,1000
|
|
20231220,101000,186056585,2070,2060,2070,2060,697
|
|
20231220,100900,184615765,2060,2060,2060,2060,483
|
|
20231220,100800,183620785,2070,2070,2070,2070,0
|
|
20231220,100700,183620785,2070,2065,2070,2065,201
|
|
20231220,100600,183205715,2060,2060,2060,2060,1
|
|
20231220,100500,183203655,2055,2060,2070,2055,5886
|
|
20231220,100400,171087560,2055,2055,2060,2055,2002
|
|
20231220,100300,166963450,2060,2060,2060,2060,1000
|
|
20231220,100200,164903450,2070,2070,2070,2070,5
|
|
20231220,100100,164893100,2070,2070,2070,2060,4694
|
|
20231220,100000,155221520,2070,2070,2070,2070,0
|
|
20231220,095900,155221520,2070,2070,2070,2070,1000
|
|
20231220,095800,153151520,2065,2060,2065,2060,858
|
|
20231220,095700,151382250,2055,2070,2070,2055,32934
|
|
20231220,095600,83610885,2075,2075,2075,2075,35
|
|
20231220,095500,83538260,2075,2075,2075,2075,0
|
|
20231220,095400,83538260,2075,2075,2075,2075,0
|
|
20231220,095300,83538260,2075,2075,2075,2075,494
|
|
20231220,095200,82513210,2075,2075,2075,2075,22
|
|
20231220,095100,82467560,2070,2070,2070,2070,0
|
|
20231220,095000,82467560,2070,2070,2070,2070,0
|
|
20231220,094900,82467560,2070,2070,2070,2070,777
|
|
20231220,094800,80859170,2065,2065,2065,2065,400
|
|
20231220,094700,80033170,2065,2065,2065,2065,403
|
|
20231220,094600,79200975,2065,2065,2065,2065,161
|
|
20231220,094500,78868510,2065,2065,2065,2065,1500
|
|
20231220,094400,75771010,2070,2070,2070,2070,1014
|
|
20231220,094300,73672030,2070,2070,2070,2070,3433
|
|
20231220,094200,66565720,2075,2075,2075,2075,11
|
|
20231220,094100,66542895,2075,2075,2075,2075,0
|
|
20231220,094000,66542895,2075,2070,2075,2070,1500
|
|
20231220,093900,63435395,2075,2075,2075,2075,1012
|
|
20231220,093800,61335495,2075,2075,2075,2075,1001
|
|
20231220,093700,59258420,2075,2075,2075,2075,1210
|
|
20231220,093600,56747670,2070,2070,2070,2070,196
|
|
20231220,093500,56341950,2075,2075,2075,2075,0
|
|
20231220,093400,56341950,2075,2075,2075,2075,0
|
|
20231220,093300,56341950,2075,2075,2075,2075,251
|
|
20231220,093200,55821125,2075,2075,2075,2075,0
|
|
20231220,093100,55821125,2075,2075,2075,2075,34
|
|
20231220,093000,55750575,2065,2065,2075,2065,327
|
|
20231220,092900,55075125,2065,2065,2065,2065,200
|
|
20231220,092800,54662125,2075,2065,2075,2060,574
|
|
20231220,092700,53477910,2065,2065,2065,2065,800
|
|
20231220,092600,51825910,2075,2075,2075,2075,0
|
|
20231220,092500,51825910,2075,2075,2075,2075,2
|
|
20231220,092400,51821760,2065,2065,2065,2065,1010
|
|
20231220,092300,49736110,2065,2075,2075,2065,242
|
|
20231220,092200,49236370,2065,2070,2070,2065,145
|
|
20231220,092100,48936940,2075,2075,2075,2075,2
|
|
20231220,092000,48932790,2080,2080,2080,2080,100
|
|
20231220,091900,48724790,2080,2070,2080,2065,2041
|
|
20231220,091800,44504110,2065,2065,2065,2065,1066
|
|
20231220,091700,42302820,2065,2075,2075,2065,2191
|
|
20231220,091600,37767120,2080,2075,2080,2075,1083
|
|
20231220,091500,35517480,2080,2080,2080,2070,299
|
|
20231220,091400,34898505,2085,2085,2085,2085,5
|
|
20231220,091300,34888080,2085,2070,2085,2065,2633
|
|
20231220,091200,29449780,2070,2065,2070,2065,1605
|
|
20231220,091100,26134465,2065,2075,2075,2065,2001
|
|
20231220,091000,21998890,2080,2070,2085,2070,753
|
|
20231220,090900,20440140,2070,2070,2070,2070,2024
|
|
20231220,090800,16250460,2085,2085,2085,2075,1422
|
|
20231220,090700,13299790,2075,2075,2075,2075,95
|
|
20231220,090600,13102665,2085,2080,2085,2080,1131
|
|
20231220,090500,10747685,2085,2085,2085,2085,0
|
|
20231220,090400,10747685,2085,2085,2090,2085,146
|
|
20231220,090300,10443045,2085,2085,2085,2085,464
|
|
20231220,090200,9475605,2080,2080,2080,2080,1512
|
|
20231220,090100,6330645,2070,2075,2075,2070,1220
|
|
20231220,090000,3803980,2080,2085,2085,2080,1724
|