659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,195600,623082225,2055,2055,2055,2055,6915
|
|
20231221,195500,623082225,2055,2055,2055,2055,0
|
|
20231221,195400,623082225,2055,2055,2055,2055,0
|
|
20231221,195300,623082225,2055,2055,2055,2055,0
|
|
20231221,195200,623082225,2055,2055,2055,2055,0
|
|
20231221,195100,623082225,2055,2055,2055,2055,0
|
|
20231221,195000,623082225,2055,2055,2055,2055,0
|
|
20231221,194900,623082225,2055,2055,2055,2055,0
|
|
20231221,194800,623082225,2055,2055,2055,2055,0
|
|
20231221,194700,623082225,2055,2055,2055,2055,0
|
|
20231221,194600,623082225,2055,2055,2055,2055,0
|
|
20231221,194500,623082225,2055,2055,2055,2055,0
|
|
20231221,194400,623082225,2055,2055,2055,2055,0
|
|
20231221,194300,623082225,2055,2055,2055,2055,0
|
|
20231221,194200,623082225,2055,2055,2055,2055,0
|
|
20231221,194100,623082225,2055,2055,2055,2055,0
|
|
20231221,194000,623082225,2055,2055,2055,2055,0
|
|
20231221,193900,623082225,2055,2055,2055,2055,0
|
|
20231221,193800,623082225,2055,2055,2055,2055,0
|
|
20231221,193700,623082225,2055,2055,2055,2055,0
|
|
20231221,193600,623082225,2055,2055,2055,2055,0
|
|
20231221,193500,623082225,2055,2055,2055,2055,0
|
|
20231221,193400,623082225,2055,2055,2055,2055,0
|
|
20231221,193300,623082225,2055,2055,2055,2055,0
|
|
20231221,193200,623082225,2055,2055,2055,2055,0
|
|
20231221,193100,623082225,2055,2055,2055,2055,0
|
|
20231221,193000,623082225,2055,2055,2055,2055,0
|
|
20231221,192900,623082225,2055,2055,2055,2055,0
|
|
20231221,192800,623082225,2055,2055,2055,2055,0
|
|
20231221,192700,623082225,2055,2055,2055,2055,0
|
|
20231221,192600,623082225,2055,2055,2055,2055,6915
|
|
20231221,192500,623082225,2055,2055,2055,2055,0
|
|
20231221,192400,623082225,2055,2055,2055,2055,0
|
|
20231221,192300,623082225,2055,2055,2055,2055,0
|
|
20231221,192200,623082225,2055,2055,2055,2055,0
|
|
20231221,192100,623082225,2055,2055,2055,2055,0
|
|
20231221,192000,623082225,2055,2055,2055,2055,0
|
|
20231221,191900,623082225,2055,2055,2055,2055,0
|
|
20231221,191800,623082225,2055,2055,2055,2055,0
|
|
20231221,191700,623082225,2055,2055,2055,2055,0
|
|
20231221,191600,623082225,2055,2055,2055,2055,0
|
|
20231221,191500,623082225,2055,2055,2055,2055,0
|
|
20231221,191400,623082225,2055,2055,2055,2055,0
|
|
20231221,191300,623082225,2055,2055,2055,2055,0
|
|
20231221,191200,623082225,2055,2055,2055,2055,0
|
|
20231221,191100,623082225,2055,2055,2055,2055,0
|
|
20231221,191000,623082225,2055,2055,2055,2055,0
|
|
20231221,190900,623082225,2055,2055,2055,2055,0
|
|
20231221,190800,623082225,2055,2055,2055,2055,0
|
|
20231221,190700,623082225,2055,2055,2055,2055,0
|
|
20231221,190600,623082225,2055,2055,2055,2055,0
|
|
20231221,190500,623082225,2055,2055,2055,2055,0
|
|
20231221,190400,623082225,2055,2055,2055,2055,0
|
|
20231221,190300,623082225,2055,2055,2055,2055,0
|
|
20231221,190200,623082225,2055,2055,2055,2055,0
|
|
20231221,190100,623082225,2055,2055,2055,2055,0
|
|
20231221,190000,623082225,2055,2055,2055,2055,0
|
|
20231221,185900,623082225,2055,2055,2055,2055,0
|
|
20231221,185800,623082225,2055,2055,2055,2055,0
|
|
20231221,185700,623082225,2055,2055,2055,2055,0
|
|
20231221,185600,623082225,2055,2055,2055,2055,6915
|
|
20231221,185500,623082225,2055,2055,2055,2055,0
|
|
20231221,185400,623082225,2055,2055,2055,2055,0
|
|
20231221,185300,623082225,2055,2055,2055,2055,0
|
|
20231221,185200,623082225,2055,2055,2055,2055,0
|
|
20231221,185100,623082225,2055,2055,2055,2055,0
|
|
20231221,185000,623082225,2055,2055,2055,2055,0
|
|
20231221,184900,623082225,2055,2055,2055,2055,0
|
|
20231221,184800,623082225,2055,2055,2055,2055,0
|
|
20231221,184700,623082225,2055,2055,2055,2055,0
|
|
20231221,184600,623082225,2055,2055,2055,2055,0
|
|
20231221,184500,623082225,2055,2055,2055,2055,0
|
|
20231221,184400,623082225,2055,2055,2055,2055,0
|
|
20231221,184300,623082225,2055,2055,2055,2055,0
|
|
20231221,184200,623082225,2055,2055,2055,2055,0
|
|
20231221,184100,623082225,2055,2055,2055,2055,0
|
|
20231221,184000,623082225,2055,2055,2055,2055,0
|
|
20231221,183900,623082225,2055,2055,2055,2055,0
|
|
20231221,183800,623082225,2055,2055,2055,2055,0
|
|
20231221,183700,623082225,2055,2055,2055,2055,0
|
|
20231221,183600,623082225,2055,2055,2055,2055,0
|
|
20231221,183500,623082225,2055,2055,2055,2055,0
|
|
20231221,183400,623082225,2055,2055,2055,2055,0
|
|
20231221,183300,623082225,2055,2055,2055,2055,0
|
|
20231221,183200,623082225,2055,2055,2055,2055,0
|
|
20231221,183100,623082225,2055,2055,2055,2055,0
|
|
20231221,183000,623082225,2055,2055,2055,2055,0
|
|
20231221,182900,623082225,2055,2055,2055,2055,0
|
|
20231221,182800,623082225,2055,2055,2055,2055,0
|
|
20231221,182700,623082225,2055,2055,2055,2055,0
|
|
20231221,182600,623082225,2055,2055,2055,2055,6915
|
|
20231221,182500,623082225,2055,2055,2055,2055,0
|
|
20231221,182400,623082225,2055,2055,2055,2055,0
|
|
20231221,182300,623082225,2055,2055,2055,2055,0
|
|
20231221,182200,623082225,2055,2055,2055,2055,0
|
|
20231221,182100,623082225,2055,2055,2055,2055,0
|
|
20231221,182000,623082225,2055,2055,2055,2055,0
|
|
20231221,181900,623082225,2055,2055,2055,2055,0
|
|
20231221,181800,623082225,2055,2055,2055,2055,0
|
|
20231221,181700,623082225,2055,2055,2055,2055,0
|
|
20231221,181600,623082225,2055,2055,2055,2055,0
|
|
20231221,181500,623082225,2055,2055,2055,2055,0
|
|
20231221,181400,623082225,2055,2055,2055,2055,0
|
|
20231221,181300,623082225,2055,2055,2055,2055,0
|
|
20231221,181200,623082225,2055,2055,2055,2055,0
|
|
20231221,181100,623082225,2055,2055,2055,2055,0
|
|
20231221,181000,623082225,2055,2055,2055,2055,0
|
|
20231221,180900,623082225,2055,2055,2055,2055,0
|
|
20231221,180800,623082225,2055,2055,2055,2055,0
|
|
20231221,180700,623082225,2055,2055,2055,2055,0
|
|
20231221,180600,623082225,2055,2055,2055,2055,0
|
|
20231221,180500,623082225,2055,2055,2055,2055,0
|
|
20231221,180400,623082225,2055,2055,2055,2055,0
|
|
20231221,180300,623082225,2055,2055,2055,2055,0
|
|
20231221,180200,623082225,2055,2055,2055,2055,0
|
|
20231221,180100,623082225,2055,2055,2055,2055,0
|
|
20231221,180000,623082225,2055,2055,2055,2055,0
|
|
20231221,175900,623082225,2055,2055,2055,2055,0
|
|
20231221,175800,623082225,2055,2055,2055,2055,0
|
|
20231221,175700,623082225,2055,2055,2055,2055,0
|
|
20231221,175600,623082225,2055,2055,2055,2055,6915
|
|
20231221,175500,623082225,2055,2055,2055,2055,0
|
|
20231221,175400,623082225,2055,2055,2055,2055,0
|
|
20231221,175300,623082225,2055,2055,2055,2055,0
|
|
20231221,175200,623082225,2055,2055,2055,2055,0
|
|
20231221,175100,623082225,2055,2055,2055,2055,0
|
|
20231221,175000,623082225,2055,2055,2055,2055,0
|
|
20231221,174900,623082225,2055,2055,2055,2055,0
|
|
20231221,174800,623082225,2055,2055,2055,2055,0
|
|
20231221,174700,623082225,2055,2055,2055,2055,0
|
|
20231221,174600,623082225,2055,2055,2055,2055,0
|
|
20231221,174500,623082225,2055,2055,2055,2055,0
|
|
20231221,174400,623082225,2055,2055,2055,2055,0
|
|
20231221,174300,623082225,2055,2055,2055,2055,0
|
|
20231221,174200,623082225,2055,2055,2055,2055,0
|
|
20231221,174100,623082225,2055,2055,2055,2055,0
|
|
20231221,174000,623082225,2055,2055,2055,2055,0
|
|
20231221,173900,623082225,2055,2055,2055,2055,0
|
|
20231221,173800,623082225,2055,2055,2055,2055,0
|
|
20231221,173700,623082225,2055,2055,2055,2055,0
|
|
20231221,173600,623082225,2055,2055,2055,2055,0
|
|
20231221,173500,623082225,2055,2055,2055,2055,0
|
|
20231221,173400,623082225,2055,2055,2055,2055,0
|
|
20231221,173300,623082225,2055,2055,2055,2055,0
|
|
20231221,173200,623082225,2055,2055,2055,2055,0
|
|
20231221,173100,623082225,2055,2055,2055,2055,0
|
|
20231221,173000,623082225,2055,2055,2055,2055,0
|
|
20231221,172900,623082225,2055,2055,2055,2055,0
|
|
20231221,172800,623082225,2055,2055,2055,2055,0
|
|
20231221,172700,623082225,2055,2055,2055,2055,0
|
|
20231221,172600,623082225,2055,2055,2055,2055,6915
|
|
20231221,172500,623082225,2055,2055,2055,2055,0
|
|
20231221,172400,623082225,2055,2055,2055,2055,0
|
|
20231221,172300,623082225,2055,2055,2055,2055,0
|
|
20231221,172200,623082225,2055,2055,2055,2055,0
|
|
20231221,172100,623082225,2055,2055,2055,2055,0
|
|
20231221,172000,623082225,2055,2055,2055,2055,0
|
|
20231221,171900,623082225,2055,2055,2055,2055,0
|
|
20231221,171800,623082225,2055,2055,2055,2055,0
|
|
20231221,171700,623082225,2055,2055,2055,2055,0
|
|
20231221,171600,623082225,2055,2055,2055,2055,0
|
|
20231221,171500,623082225,2055,2055,2055,2055,0
|
|
20231221,171400,623082225,2055,2055,2055,2055,0
|
|
20231221,171300,623082225,2055,2055,2055,2055,0
|
|
20231221,171200,623082225,2055,2055,2055,2055,0
|
|
20231221,171100,623082225,2055,2055,2055,2055,0
|
|
20231221,171000,623082225,2055,2055,2055,2055,0
|
|
20231221,170900,623082225,2055,2055,2055,2055,0
|
|
20231221,170800,623082225,2055,2055,2055,2055,0
|
|
20231221,170700,623082225,2055,2055,2055,2055,0
|
|
20231221,170600,623082225,2055,2055,2055,2055,0
|
|
20231221,170500,623082225,2055,2055,2055,2055,0
|
|
20231221,170400,623082225,2055,2055,2055,2055,0
|
|
20231221,170300,623082225,2055,2055,2055,2055,0
|
|
20231221,170200,623082225,2055,2055,2055,2055,0
|
|
20231221,170100,623082225,2055,2055,2055,2055,0
|
|
20231221,170000,623082225,2055,2055,2055,2055,0
|
|
20231221,165900,623082225,2055,2055,2055,2055,0
|
|
20231221,165800,623082225,2055,2055,2055,2055,0
|
|
20231221,165700,623082225,2055,2055,2055,2055,0
|
|
20231221,165600,623082225,2055,2055,2055,2055,6915
|
|
20231221,165500,623082225,2055,2055,2055,2055,0
|
|
20231221,165400,623082225,2055,2055,2055,2055,0
|
|
20231221,165300,623082225,2055,2055,2055,2055,0
|
|
20231221,165200,623082225,2055,2055,2055,2055,0
|
|
20231221,165100,623082225,2055,2055,2055,2055,0
|
|
20231221,165000,623082225,2055,2055,2055,2055,0
|
|
20231221,164900,623082225,2055,2055,2055,2055,0
|
|
20231221,164800,623082225,2055,2055,2055,2055,0
|
|
20231221,164700,623082225,2055,2055,2055,2055,0
|
|
20231221,164600,623082225,2055,2055,2055,2055,0
|
|
20231221,164500,623082225,2055,2055,2055,2055,0
|
|
20231221,164400,623082225,2055,2055,2055,2055,0
|
|
20231221,164300,623082225,2055,2055,2055,2055,0
|
|
20231221,164200,623082225,2055,2055,2055,2055,0
|
|
20231221,164100,623082225,2055,2055,2055,2055,0
|
|
20231221,164000,623082225,2055,2055,2055,2055,0
|
|
20231221,163900,623082225,2055,2055,2055,2055,0
|
|
20231221,163800,623082225,2055,2055,2055,2055,0
|
|
20231221,163700,623082225,2055,2055,2055,2055,0
|
|
20231221,163600,623082225,2055,2055,2055,2055,0
|
|
20231221,163500,623082225,2055,2055,2055,2055,0
|
|
20231221,163400,623082225,2055,2055,2055,2055,0
|
|
20231221,163300,623082225,2055,2055,2055,2055,0
|
|
20231221,163200,623082225,2055,2055,2055,2055,0
|
|
20231221,163100,623082225,2055,2055,2055,2055,0
|
|
20231221,163000,623082225,2055,2055,2055,2055,0
|
|
20231221,162900,623082225,2055,2055,2055,2055,0
|
|
20231221,162800,623082225,2055,2055,2055,2055,0
|
|
20231221,162700,623082225,2055,2055,2055,2055,0
|
|
20231221,162600,623082225,2055,2055,2055,2055,6915
|
|
20231221,162500,623082225,2055,2055,2055,2055,0
|
|
20231221,162400,623082225,2055,2055,2055,2055,0
|
|
20231221,162300,623082225,2055,2055,2055,2055,0
|
|
20231221,162200,623082225,2055,2055,2055,2055,0
|
|
20231221,162100,623082225,2055,2055,2055,2055,0
|
|
20231221,162000,623082225,2055,2055,2055,2055,0
|
|
20231221,161900,623082225,2055,2055,2055,2055,0
|
|
20231221,161800,623082225,2055,2055,2055,2055,0
|
|
20231221,161700,623082225,2055,2055,2055,2055,0
|
|
20231221,161600,623082225,2055,2055,2055,2055,0
|
|
20231221,161500,623082225,2055,2055,2055,2055,0
|
|
20231221,161400,623082225,2055,2055,2055,2055,0
|
|
20231221,161300,623082225,2055,2055,2055,2055,0
|
|
20231221,161200,623082225,2055,2055,2055,2055,0
|
|
20231221,161100,623082225,2055,2055,2055,2055,0
|
|
20231221,161000,623082225,2055,2055,2055,2055,0
|
|
20231221,160900,623082225,2055,2055,2055,2055,0
|
|
20231221,160800,623082225,2055,2055,2055,2055,0
|
|
20231221,160700,623082225,2055,2055,2055,2055,0
|
|
20231221,160600,623082225,2055,2055,2055,2055,0
|
|
20231221,160500,623082225,2055,2055,2055,2055,0
|
|
20231221,160400,623082225,2055,2055,2055,2055,0
|
|
20231221,160300,623082225,2055,2055,2055,2055,0
|
|
20231221,160200,623082225,2055,2055,2055,2055,0
|
|
20231221,160100,623082225,2055,2055,2055,2055,0
|
|
20231221,160000,623082225,2055,2055,2055,2055,0
|
|
20231221,155900,623082225,2055,2055,2055,2055,0
|
|
20231221,155800,623082225,2055,2055,2055,2055,0
|
|
20231221,155700,623082225,2055,2055,2055,2055,0
|
|
20231221,155600,623082225,2055,2055,2055,2055,6915
|
|
20231221,155500,623082225,2055,2055,2055,2055,0
|
|
20231221,155400,623082225,2055,2055,2055,2055,0
|
|
20231221,155300,623082225,2055,2055,2055,2055,0
|
|
20231221,155200,623082225,2055,2055,2055,2055,0
|
|
20231221,155100,623082225,2055,2055,2055,2055,0
|
|
20231221,155000,623082225,2055,2055,2055,2055,0
|
|
20231221,154900,623082225,2055,2055,2055,2055,0
|
|
20231221,154800,623082225,2055,2055,2055,2055,0
|
|
20231221,154700,623082225,2055,2055,2055,2055,0
|
|
20231221,154600,623082225,2055,2055,2055,2055,0
|
|
20231221,154500,623082225,2055,2055,2055,2055,0
|
|
20231221,154400,623082225,2055,2055,2055,2055,0
|
|
20231221,154300,623082225,2055,2055,2055,2055,0
|
|
20231221,154200,623082225,2055,2055,2055,2055,0
|
|
20231221,154100,623082225,2055,2055,2055,2055,0
|
|
20231221,154000,623082225,2055,2055,2055,2055,0
|
|
20231221,153900,623082225,2055,2055,2055,2055,0
|
|
20231221,153800,623082225,2055,2055,2055,2055,0
|
|
20231221,153700,623082225,2055,2055,2055,2055,0
|
|
20231221,153600,623082225,2055,2055,2055,2055,0
|
|
20231221,153500,623082225,2055,2055,2055,2055,0
|
|
20231221,153400,623082225,2055,2055,2055,2055,0
|
|
20231221,153300,623082225,2055,2055,2055,2055,0
|
|
20231221,153200,623082225,2055,2055,2055,2055,0
|
|
20231221,153100,623082225,2055,2055,2055,2055,0
|
|
20231221,153000,623082225,2055,2055,2055,2055,6915
|
|
20231221,152900,608871900,2060,2060,2060,2060,0
|
|
20231221,152800,608871900,2060,2060,2060,2060,0
|
|
20231221,152700,608871900,2060,2060,2060,2060,0
|
|
20231221,152600,608871900,2060,2060,2060,2060,0
|
|
20231221,152500,608871900,2060,2060,2060,2060,0
|
|
20231221,152400,608871900,2060,2060,2060,2060,0
|
|
20231221,152300,608871900,2060,2060,2060,2060,0
|
|
20231221,152200,608871900,2060,2060,2060,2060,0
|
|
20231221,152100,608871900,2060,2060,2060,2060,0
|
|
20231221,152000,608871900,2060,2060,2060,2060,0
|
|
20231221,151900,608871900,2060,2055,2060,2055,474
|
|
20231221,151800,607897800,2055,2055,2055,2055,50
|
|
20231221,151700,607795050,2055,2060,2060,2055,489
|
|
20231221,151600,606790150,2060,2050,2060,2045,558
|
|
20231221,151500,605644430,2055,2060,2060,2055,5
|
|
20231221,151400,605634150,2060,2060,2060,2060,152
|
|
20231221,151300,605321030,2050,2050,2050,2050,0
|
|
20231221,151200,605321030,2050,2050,2050,2050,4110
|
|
20231221,151100,596895530,2050,2050,2050,2050,224
|
|
20231221,151000,596436330,2050,2050,2050,2050,138
|
|
20231221,150900,596153430,2050,2050,2050,2045,1005
|
|
20231221,150800,594098180,2050,2050,2050,2050,5
|
|
20231221,150700,594087930,2050,2050,2050,2050,5
|
|
20231221,150600,594077680,2050,2050,2050,2050,65
|
|
20231221,150500,593944430,2040,2050,2050,2040,9508
|
|
20231221,150400,574500820,2050,2050,2050,2050,6
|
|
20231221,150300,574488520,2050,2050,2050,2050,199
|
|
20231221,150200,574080570,2055,2055,2055,2055,4
|
|
20231221,150100,574072350,2055,2055,2055,2050,1005
|
|
20231221,150000,572012075,2055,2055,2055,2055,53
|
|
20231221,145900,571903160,2055,2055,2055,2055,8
|
|
20231221,145800,571886720,2055,2055,2055,2055,56
|
|
20231221,145700,571771640,2055,2055,2055,2055,2004
|
|
20231221,145600,567653420,2055,2050,2055,2050,1404
|
|
20231221,145500,564775200,2055,2050,2055,2050,54
|
|
20231221,145400,564664480,2055,2055,2055,2055,66
|
|
20231221,145300,564528850,2055,2055,2055,2055,18
|
|
20231221,145200,564491860,2055,2055,2055,2055,9
|
|
20231221,145100,564473365,2055,2055,2055,2055,3304
|
|
20231221,145000,557683645,2055,2055,2055,2050,5659
|
|
20231221,144900,546082655,2050,2060,2060,2050,5
|
|
20231221,144800,546072365,2050,2060,2060,2050,12
|
|
20231221,144700,546047725,2055,2055,2055,2055,327
|
|
20231221,144600,545375740,2055,2055,2055,2055,294
|
|
20231221,144500,544771570,2055,2055,2055,2055,4
|
|
20231221,144400,544763350,2055,2055,2055,2055,204
|
|
20231221,144300,544344130,2055,2055,2055,2055,4
|
|
20231221,144200,544335910,2055,2055,2055,2055,4
|
|
20231221,144100,544327690,2060,2060,2060,2060,4
|
|
20231221,144000,544319450,2050,2060,2060,2050,14
|
|
20231221,143900,544290710,2060,2060,2060,2060,4
|
|
20231221,143800,544282470,2050,2060,2060,2050,5
|
|
20231221,143700,544272180,2060,2060,2060,2060,4
|
|
20231221,143600,544263940,2050,2060,2060,2050,15
|
|
20231221,143500,544233150,2060,2060,2060,2060,4
|
|
20231221,143400,544224910,2055,2050,2060,2050,807
|
|
20231221,143300,542569985,2060,2060,2060,2060,504
|
|
20231221,143200,541531745,2060,2060,2060,2060,4
|
|
20231221,143100,541523505,2060,2060,2060,2060,4
|
|
20231221,143000,541515265,2060,2060,2060,2060,4
|
|
20231221,142900,541507025,2060,2060,2060,2050,1695
|
|
20231221,142800,538031945,2060,2060,2060,2060,7
|
|
20231221,142700,538017525,2060,2060,2060,2060,15
|
|
20231221,142600,537986625,2060,2060,2060,2060,4
|
|
20231221,142500,537978385,2060,2060,2060,2060,4
|
|
20231221,142400,537970145,2060,2060,2060,2060,4
|
|
20231221,142300,537961905,2060,2050,2060,2050,14
|
|
20231221,142200,537933165,2050,2060,2060,2050,5
|
|
20231221,142100,537922875,2050,2060,2060,2050,529
|
|
20231221,142000,536836745,2060,2060,2060,2060,4
|
|
20231221,141900,536828505,2060,2055,2060,2055,680
|
|
20231221,141800,535431085,2055,2055,2055,2055,9
|
|
20231221,141700,535412590,2055,2050,2055,2050,2004
|
|
20231221,141600,531304370,2055,2050,2055,2050,1058
|
|
20231221,141500,529135450,2055,2055,2055,2055,5
|
|
20231221,141400,529125175,2055,2055,2055,2055,5
|
|
20231221,141300,529114900,2055,2050,2055,2050,3005
|
|
20231221,141200,522954625,2055,2055,2055,2055,6
|
|
20231221,141100,522942295,2055,2055,2055,2055,32
|
|
20231221,141000,522876535,2055,2055,2055,2055,29
|
|
20231221,140900,522816940,2055,2055,2055,2055,33
|
|
20231221,140800,522749125,2060,2060,2060,2060,104
|
|
20231221,140700,522534885,2060,2060,2060,2060,4
|
|
20231221,140600,522526645,2060,2050,2060,2050,361
|
|
20231221,140500,521786555,2060,2060,2060,2060,4
|
|
20231221,140400,521778315,2060,2060,2060,2060,8
|
|
20231221,140300,521761835,2060,2060,2060,2060,4
|
|
20231221,140200,521753595,2060,2060,2060,2060,4
|
|
20231221,140100,521745355,2060,2060,2060,2060,4
|
|
20231221,140000,521737115,2060,2060,2060,2060,4
|
|
20231221,135900,521728875,2060,2060,2060,2060,10
|
|
20231221,135800,521708275,2050,2060,2060,2050,2159
|
|
20231221,135700,517279335,2060,2060,2060,2060,5
|
|
20231221,135600,517269035,2060,2060,2060,2060,4
|
|
20231221,135500,517260795,2060,2060,2060,2060,8
|
|
20231221,135400,517244315,2060,2060,2060,2060,4
|
|
20231221,135300,517236075,2060,2060,2060,2060,8
|
|
20231221,135200,517219595,2055,2060,2060,2055,5
|
|
20231221,135100,517209300,2060,2060,2060,2060,4
|
|
20231221,135000,517201060,2060,2060,2060,2060,4
|
|
20231221,134900,517192820,2060,2060,2060,2060,4
|
|
20231221,134800,517184580,2060,2060,2060,2060,4
|
|
20231221,134700,517176340,2060,2060,2060,2060,4
|
|
20231221,134600,517168100,2060,2060,2060,2060,4
|
|
20231221,134500,517159860,2060,2055,2060,2055,9
|
|
20231221,134400,517141345,2060,2060,2060,2060,4
|
|
20231221,134300,517133105,2060,2060,2060,2060,4
|
|
20231221,134200,517124865,2060,2060,2060,2060,4
|
|
20231221,134100,517116625,2060,2060,2060,2060,4
|
|
20231221,134000,517108385,2065,2065,2065,2065,4
|
|
20231221,133900,517100125,2065,2065,2065,2065,4
|
|
20231221,133800,517091865,2060,2065,2065,2060,4773
|
|
20231221,133700,507259465,2065,2065,2065,2065,4
|
|
20231221,133600,507251205,2065,2060,2065,2060,1147
|
|
20231221,133500,504887835,2065,2060,2065,2060,204
|
|
20231221,133400,504467575,2065,2060,2065,2060,1185
|
|
20231221,133300,502026455,2065,2065,2065,2065,17
|
|
20231221,133200,501991350,2065,2065,2065,2065,4
|
|
20231221,133100,501983090,2065,2065,2065,2065,4
|
|
20231221,133000,501974830,2065,2060,2065,2060,204
|
|
20231221,132900,501554570,2065,2065,2065,2065,419
|
|
20231221,132800,500689335,2065,2060,2065,2060,27
|
|
20231221,132700,500633695,2065,2065,2065,2060,42
|
|
20231221,132600,500547115,2065,2060,2065,2060,1614
|
|
20231221,132500,497222255,2060,2060,2060,2060,4
|
|
20231221,132400,497214015,2060,2060,2060,2060,4
|
|
20231221,132300,497205775,2060,2060,2060,2060,101
|
|
20231221,132200,496997715,2060,2060,2060,2060,4
|
|
20231221,132100,496989475,2060,2060,2060,2060,104
|
|
20231221,132000,496775235,2060,2060,2060,2060,54
|
|
20231221,131900,496663995,2060,2060,2060,2060,15
|
|
20231221,131800,496633095,2060,2055,2060,2055,8
|
|
20231221,131700,496616635,2055,2055,2055,2055,4
|
|
20231221,131600,496608415,2055,2055,2055,2055,4
|
|
20231221,131500,496600195,2055,2055,2055,2055,4
|
|
20231221,131400,496591975,2055,2055,2055,2055,4
|
|
20231221,131300,496583755,2055,2055,2055,2055,4
|
|
20231221,131200,496575535,2055,2055,2055,2055,347
|
|
20231221,131100,495862450,2055,2055,2055,2055,4
|
|
20231221,131000,495854230,2055,2055,2055,2055,4
|
|
20231221,130900,495846010,2055,2055,2055,2055,4
|
|
20231221,130800,495837790,2055,2055,2055,2055,504
|
|
20231221,130700,494802070,2055,2055,2055,2055,4
|
|
20231221,130600,494793850,2055,2055,2055,2055,6
|
|
20231221,130500,494781520,2055,2055,2055,2055,4
|
|
20231221,130400,494773300,2055,2055,2055,2055,4
|
|
20231221,130300,494765080,2055,2050,2055,2050,5
|
|
20231221,130200,494754810,2055,2060,2060,2055,8
|
|
20231221,130100,494738350,2050,2060,2060,2050,126
|
|
20231221,130000,494480010,2055,2055,2060,2055,3864
|
|
20231221,125900,486539470,2055,2060,2060,2055,2004
|
|
20231221,125800,482421230,2060,2060,2060,2060,4
|
|
20231221,125700,482412990,2060,2060,2060,2060,4
|
|
20231221,125600,482404750,2060,2060,2060,2060,4
|
|
20231221,125500,482396510,2060,2060,2060,2055,83
|
|
20231221,125400,482225905,2060,2060,2060,2060,4
|
|
20231221,125300,482217665,2060,2060,2060,2060,4
|
|
20231221,125200,482209425,2060,2060,2060,2060,4
|
|
20231221,125100,482201185,2060,2060,2060,2060,4
|
|
20231221,125000,482192945,2060,2060,2060,2060,4
|
|
20231221,124900,482184705,2060,2060,2060,2060,13
|
|
20231221,124800,482157925,2060,2060,2060,2060,4
|
|
20231221,124700,482149685,2060,2060,2060,2060,4
|
|
20231221,124600,482141445,2060,2060,2060,2060,4
|
|
20231221,124500,482133205,2060,2060,2060,2060,4
|
|
20231221,124400,482124965,2060,2060,2060,2060,4
|
|
20231221,124300,482116725,2060,2060,2060,2060,4
|
|
20231221,124200,482108485,2060,2060,2060,2060,507
|
|
20231221,124100,481064065,2060,2060,2060,2055,435
|
|
20231221,124000,480168465,2060,2060,2060,2060,4
|
|
20231221,123900,480160225,2060,2060,2060,2060,4
|
|
20231221,123800,480151985,2060,2055,2060,2055,58
|
|
20231221,123700,480032755,2060,2060,2060,2060,6
|
|
20231221,123600,480020395,2060,2060,2060,2060,6
|
|
20231221,123500,480008035,2060,2060,2060,2060,499
|
|
20231221,123400,478980095,2060,2060,2060,2060,4
|
|
20231221,123300,478971855,2060,2060,2060,2060,4
|
|
20231221,123200,478963615,2060,2060,2060,2055,250
|
|
20231221,123100,478449825,2055,2060,2060,2055,135
|
|
20231221,123000,478172380,2055,2060,2060,2055,304
|
|
20231221,122900,477547640,2060,2060,2060,2060,6
|
|
20231221,122800,477535280,2060,2060,2060,2060,24
|
|
20231221,122700,477485840,2060,2055,2060,2055,994
|
|
20231221,122600,475443150,2055,2060,2060,2055,42
|
|
20231221,122500,475356820,2055,2060,2060,2045,15
|
|
20231221,122400,475325985,2060,2060,2060,2060,4
|
|
20231221,122300,475317745,2060,2060,2060,2060,4
|
|
20231221,122200,475309505,2040,2060,2060,2040,5004
|
|
20231221,122100,465096260,2060,2060,2060,2060,4
|
|
20231221,122000,465088020,2060,2060,2060,2060,4
|
|
20231221,121900,465079780,2060,2060,2060,2060,4
|
|
20231221,121800,465071540,2040,2060,2060,2040,2004
|
|
20231221,121700,460979220,2060,2060,2060,2060,4
|
|
20231221,121600,460970980,2060,2060,2060,2060,4
|
|
20231221,121500,460962740,2060,2060,2060,2060,103
|
|
20231221,121400,460750560,2060,2060,2060,2060,4
|
|
20231221,121300,460742320,2060,2060,2060,2060,24
|
|
20231221,121200,460692880,2060,2060,2060,2060,4
|
|
20231221,121100,460684640,2060,2060,2060,2060,4
|
|
20231221,121000,460676400,2060,2055,2060,2055,7
|
|
20231221,120900,460661995,2060,2060,2060,2060,93
|
|
20231221,120800,460470415,2060,2060,2060,2060,14
|
|
20231221,120700,460441575,2060,2060,2060,2060,4
|
|
20231221,120600,460433335,2060,2060,2060,2060,4
|
|
20231221,120500,460425095,2050,2060,2060,2050,1126
|
|
20231221,120400,458108445,2060,2060,2060,2060,4
|
|
20231221,120300,458100205,2055,2055,2055,2055,1004
|
|
20231221,120200,456036985,2055,2055,2055,2055,4
|
|
20231221,120100,456028765,2055,2055,2055,2055,491
|
|
20231221,120000,455019760,2050,2050,2055,2050,898
|
|
20231221,115900,453178840,2050,2050,2050,2045,1288
|
|
20231221,115800,450541340,2045,2040,2045,2040,17809
|
|
20231221,115700,414122030,2045,2045,2045,2045,134
|
|
20231221,115600,413848000,2045,2045,2045,2045,11
|
|
20231221,115500,413825505,2045,2050,2050,2045,2140
|
|
20231221,115400,409449180,2050,2050,2050,2050,79
|
|
20231221,115300,409287230,2050,2050,2050,2050,16
|
|
20231221,115200,409254430,2050,2050,2050,2050,54
|
|
20231221,115100,409143730,2050,2045,2050,2045,20577
|
|
20231221,115000,366964595,2050,2050,2050,2050,637
|
|
20231221,114900,365658745,2050,2050,2050,2050,5
|
|
20231221,114800,365648495,2050,2050,2050,2050,4
|
|
20231221,114700,365640295,2050,2050,2050,2050,4
|
|
20231221,114600,365632095,2050,2050,2050,2045,239
|
|
20231221,114500,365143300,2050,2050,2050,2050,4
|
|
20231221,114400,365135100,2050,2050,2050,2050,4
|
|
20231221,114300,365126900,2050,2050,2050,2050,4
|
|
20231221,114200,365118700,2050,2050,2050,2050,4
|
|
20231221,114100,365110500,2050,2050,2050,2050,4
|
|
20231221,114000,365102300,2050,2050,2050,2050,6
|
|
20231221,113900,365090000,2050,2050,2050,2050,4
|
|
20231221,113800,365081800,2050,2050,2050,2050,2204
|
|
20231221,113700,360563600,2050,2050,2050,2050,4
|
|
20231221,113600,360555400,2040,2045,2050,2040,2006
|
|
20231221,113500,356460005,2045,2050,2050,2045,6
|
|
20231221,113400,356447710,2045,2050,2050,2045,6
|
|
20231221,113300,356435415,2045,2055,2055,2045,6
|
|
20231221,113200,356423095,2055,2055,2055,2055,4
|
|
20231221,113100,356414875,2045,2055,2055,2045,6
|
|
20231221,113000,356402555,2055,2055,2055,2055,19
|
|
20231221,112900,356363510,2055,2055,2055,2055,4
|
|
20231221,112800,356355290,2045,2055,2055,2045,7
|
|
20231221,112700,356340915,2055,2055,2055,2045,6
|
|
20231221,112600,356328595,2055,2055,2055,2045,6
|
|
20231221,112500,356316275,2055,2055,2055,2055,4
|
|
20231221,112400,356308055,2055,2055,2055,2055,4
|
|
20231221,112300,356299835,2040,2040,2055,2040,424
|
|
20231221,112200,355434600,2055,2055,2055,2055,4
|
|
20231221,112100,355426380,2040,2055,2055,2040,6
|
|
20231221,112000,355414065,2040,2055,2055,2040,32
|
|
20231221,111900,355348455,2050,2050,2050,2050,9
|
|
20231221,111800,355330005,2050,2050,2050,2040,293
|
|
20231221,111700,354729365,2050,2050,2050,2050,4
|
|
20231221,111600,354721165,2040,2050,2050,2040,322
|
|
20231221,111500,354062675,2055,2055,2055,2055,4
|
|
20231221,111400,354054455,2055,2055,2055,2045,56
|
|
20231221,111300,353939385,2055,2055,2055,2045,78
|
|
20231221,111200,353779105,2045,2055,2055,2045,2084
|
|
20231221,111100,349517130,2055,2050,2055,2050,20
|
|
20231221,111000,349476110,2055,2055,2055,2045,515
|
|
20231221,110900,348417815,2055,2055,2055,2055,5
|
|
20231221,110800,348407540,2050,2045,2050,2045,1761
|
|
20231221,110700,344802465,2050,2050,2050,2050,4
|
|
20231221,110600,344794265,2050,2050,2050,2045,7
|
|
20231221,110500,344779920,2050,2045,2050,2040,156
|
|
20231221,110400,344461265,2050,2050,2050,2050,43
|
|
20231221,110300,344373115,2050,2045,2050,2040,2305
|
|
20231221,110200,339670715,2050,2050,2050,2050,204
|
|
20231221,110100,339252515,2050,2050,2050,2050,4
|
|
20231221,110000,339244315,2050,2050,2050,2040,6
|
|
20231221,105900,339232025,2050,2050,2050,2050,19
|
|
20231221,105800,339193075,2040,2050,2050,2040,5
|
|
20231221,105700,339182835,2040,2040,2050,2040,2006
|
|
20231221,105600,335090545,2040,2040,2040,2035,97
|
|
20231221,105500,334892670,2040,2040,2040,2035,79
|
|
20231221,105400,334731525,2040,2040,2050,2035,15455
|
|
20231221,105300,303208140,2050,2045,2055,2040,42025
|
|
20231221,105200,217326875,2055,2055,2055,2055,4
|
|
20231221,105100,217318655,2055,2055,2055,2055,4
|
|
20231221,105000,217310435,2055,2045,2055,2045,56
|
|
20231221,104900,217195860,2055,2055,2055,2055,4
|
|
20231221,104800,217187640,2045,2055,2055,2045,1480
|
|
20231221,104700,214161000,2050,2055,2055,2050,1186
|
|
20231221,104600,211729515,2055,2050,2055,2050,21
|
|
20231221,104500,211686445,2050,2050,2060,2045,1528
|
|
20231221,104400,208559005,2050,2060,2060,2050,25
|
|
20231221,104300,208507715,2050,2060,2060,2050,13580
|
|
20231221,104200,180668645,2060,2060,2060,2060,4
|
|
20231221,104100,180660405,2060,2055,2060,2050,46
|
|
20231221,104000,180565995,2060,2060,2060,2060,1404
|
|
20231221,103900,177673755,2060,2060,2060,2060,4
|
|
20231221,103800,177665515,2060,2060,2060,2060,4
|
|
20231221,103700,177657275,2065,2055,2065,2055,10
|
|
20231221,103600,177636685,2055,2055,2065,2055,1316
|
|
20231221,103500,174932265,2055,2060,2065,2055,1320
|
|
20231221,103400,172219615,2065,2060,2065,2060,17
|
|
20231221,103300,172184530,2065,2065,2065,2065,5
|
|
20231221,103200,172174205,2065,2065,2065,2065,6
|
|
20231221,103100,172161815,2065,2065,2065,2055,64
|
|
20231221,103000,172030235,2065,2065,2065,2065,45
|
|
20231221,102900,171937310,2065,2060,2065,2060,5
|
|
20231221,102800,171926990,2060,2065,2065,2060,2388
|
|
20231221,102700,166995820,2060,2055,2060,2055,1017
|
|
20231221,102600,164901825,2060,2060,2060,2060,0
|
|
20231221,102500,164901825,2060,2060,2060,2060,4
|
|
20231221,102400,164893585,2055,2055,2055,2055,1000
|
|
20231221,102300,162838585,2050,2050,2050,2050,2
|
|
20231221,102200,162834485,2060,2060,2060,2060,0
|
|
20231221,102100,162834485,2060,2055,2060,2055,11
|
|
20231221,102000,162811875,2060,2060,2060,2060,0
|
|
20231221,101900,162811875,2060,2060,2060,2060,0
|
|
20231221,101800,162811875,2060,2055,2060,2050,4137
|
|
20231221,101700,154310630,2055,2055,2055,2055,6
|
|
20231221,101600,154298300,2055,2050,2055,2050,109
|
|
20231221,101500,154074350,2055,2055,2055,2055,243
|
|
20231221,101400,153574985,2050,2050,2050,2050,347
|
|
20231221,101300,152863635,2055,2055,2055,2055,1
|
|
20231221,101200,152861580,2055,2055,2055,2055,0
|
|
20231221,101100,152861580,2055,2055,2055,2055,3196
|
|
20231221,101000,146293800,2060,2060,2060,2060,34
|
|
20231221,100900,146223760,2060,2060,2060,2060,10
|
|
20231221,100800,146203160,2060,2060,2060,2060,1
|
|
20231221,100700,146201100,2060,2060,2060,2060,59
|
|
20231221,100600,146079560,2060,2060,2060,2060,0
|
|
20231221,100500,146079560,2060,2060,2060,2060,0
|
|
20231221,100400,146079560,2060,2060,2060,2060,100
|
|
20231221,100300,145873560,2060,2060,2060,2060,0
|
|
20231221,100200,145873560,2060,2060,2060,2060,109
|
|
20231221,100100,145649020,2060,2060,2060,2060,3015
|
|
20231221,100000,139438120,2055,2055,2055,2055,25
|
|
20231221,095900,139386745,2060,2060,2060,2060,0
|
|
20231221,095800,139386745,2060,2060,2060,2060,0
|
|
20231221,095700,139386745,2060,2055,2060,2055,12
|
|
20231221,095600,139362080,2055,2055,2055,2055,1788
|
|
20231221,095500,135687740,2050,2050,2050,2050,200
|
|
20231221,095400,135277740,2050,2050,2050,2050,1
|
|
20231221,095300,135275690,2055,2050,2055,2050,350
|
|
20231221,095200,134557190,2050,2050,2050,2050,9023
|
|
20231221,095100,116060040,2050,2050,2050,2050,385
|
|
20231221,095000,115270790,2055,2055,2055,2055,1
|
|
20231221,094900,115268735,2055,2060,2060,2055,2555
|
|
20231221,094800,110018110,2060,2060,2060,2060,0
|
|
20231221,094700,110018110,2060,2060,2060,2060,12
|
|
20231221,094600,109993390,2060,2060,2060,2060,0
|
|
20231221,094500,109993390,2060,2060,2060,2060,24
|
|
20231221,094400,109943950,2060,2060,2060,2060,0
|
|
20231221,094300,109943950,2060,2060,2060,2060,68
|
|
20231221,094200,109803870,2060,2060,2060,2060,0
|
|
20231221,094100,109803870,2060,2065,2065,2060,647
|
|
20231221,094000,108471040,2070,2070,2070,2060,84
|
|
20231221,093900,108297890,2070,2070,2070,2070,3
|
|
20231221,093800,108291680,2070,2070,2070,2070,7
|
|
20231221,093700,108277190,2065,2070,2070,2065,13955
|
|
20231221,093600,79460060,2065,2075,2075,2065,2
|
|
20231221,093500,79455920,2070,2070,2070,2070,801
|
|
20231221,093400,77797850,2070,2070,2070,2070,2850
|
|
20231221,093300,71898350,2070,2070,2070,2070,1000
|
|
20231221,093200,69828350,2070,2070,2070,2070,131
|
|
20231221,093100,69557180,2070,2070,2070,2060,113
|
|
20231221,093000,69323310,2070,2065,2070,2065,123
|
|
20231221,092900,69069200,2060,2060,2060,2060,0
|
|
20231221,092800,69069200,2060,2060,2060,2060,156
|
|
20231221,092700,68747840,2060,2060,2060,2060,4
|
|
20231221,092600,68739600,2055,2055,2055,2055,0
|
|
20231221,092500,68739600,2055,2055,2055,2055,618
|
|
20231221,092400,67469610,2050,2050,2050,2050,1421
|
|
20231221,092300,64556560,2050,2050,2050,2050,1900
|
|
20231221,092200,60661560,2050,2055,2055,2050,2487
|
|
20231221,092100,55562710,2060,2055,2060,2055,2
|
|
20231221,092000,55558595,2050,2050,2050,2050,5
|
|
20231221,091900,55548345,2050,2050,2050,2050,0
|
|
20231221,091800,55548345,2050,2050,2050,2050,0
|
|
20231221,091700,55548345,2050,2050,2050,2050,100
|
|
20231221,091600,55343345,2055,2055,2055,2055,224
|
|
20231221,091500,54883025,2050,2050,2050,2050,592
|
|
20231221,091400,53669425,2050,2050,2050,2050,250
|
|
20231221,091300,53156925,2050,2055,2055,2050,9764
|
|
20231221,091200,33140710,2055,2055,2055,2055,601
|
|
20231221,091100,31905655,2055,2055,2055,2055,836
|
|
20231221,091000,30187675,2060,2060,2060,2060,1
|
|
20231221,090900,30185615,2060,2060,2060,2060,128
|
|
20231221,090800,29921935,2060,2060,2060,2060,113
|
|
20231221,090700,29689155,2060,2055,2060,2055,1315
|
|
20231221,090600,26980655,2060,2060,2060,2060,589
|
|
20231221,090500,25767315,2050,2050,2050,2050,5100
|
|
20231221,090400,15312315,2050,2050,2050,2050,1
|
|
20231221,090300,15310265,2050,2050,2050,2050,589
|
|
20231221,090200,14102815,2050,2055,2055,2050,1003
|
|
20231221,090100,12041665,2060,2060,2060,2045,15
|
|
20231221,090000,12010795,2045,2045,2060,2040,5876
|