700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,203700,712442755,2025,2025,2025,2025,4921
|
|
20231221,203600,712442755,2025,2025,2025,2025,0
|
|
20231221,203500,712442755,2025,2025,2025,2025,0
|
|
20231221,203400,712442755,2025,2025,2025,2025,0
|
|
20231221,203300,712442755,2025,2025,2025,2025,0
|
|
20231221,203200,712442755,2025,2025,2025,2025,0
|
|
20231221,203100,712442755,2025,2025,2025,2025,0
|
|
20231221,203000,712442755,2025,2025,2025,2025,0
|
|
20231221,202900,712442755,2025,2025,2025,2025,0
|
|
20231221,202800,712442755,2025,2025,2025,2025,0
|
|
20231221,202700,712442755,2025,2025,2025,2025,0
|
|
20231221,202600,712442755,2025,2025,2025,2025,0
|
|
20231221,202500,712442755,2025,2025,2025,2025,0
|
|
20231221,202400,712442755,2025,2025,2025,2025,0
|
|
20231221,202300,712442755,2025,2025,2025,2025,0
|
|
20231221,202200,712442755,2025,2025,2025,2025,0
|
|
20231221,202100,712442755,2025,2025,2025,2025,0
|
|
20231221,202000,712442755,2025,2025,2025,2025,0
|
|
20231221,201900,712442755,2025,2025,2025,2025,0
|
|
20231221,201800,712442755,2025,2025,2025,2025,0
|
|
20231221,201700,712442755,2025,2025,2025,2025,0
|
|
20231221,201600,712442755,2025,2025,2025,2025,0
|
|
20231221,201500,712442755,2025,2025,2025,2025,0
|
|
20231221,201400,712442755,2025,2025,2025,2025,0
|
|
20231221,201300,712442755,2025,2025,2025,2025,0
|
|
20231221,201200,712442755,2025,2025,2025,2025,0
|
|
20231221,201100,712442755,2025,2025,2025,2025,0
|
|
20231221,201000,712442755,2025,2025,2025,2025,0
|
|
20231221,200900,712442755,2025,2025,2025,2025,0
|
|
20231221,200800,712442755,2025,2025,2025,2025,0
|
|
20231221,200700,712442755,2025,2025,2025,2025,4921
|
|
20231221,200600,712442755,2025,2025,2025,2025,0
|
|
20231221,200500,712442755,2025,2025,2025,2025,0
|
|
20231221,200400,712442755,2025,2025,2025,2025,0
|
|
20231221,200300,712442755,2025,2025,2025,2025,0
|
|
20231221,200200,712442755,2025,2025,2025,2025,0
|
|
20231221,200100,712442755,2025,2025,2025,2025,0
|
|
20231221,200000,712442755,2025,2025,2025,2025,0
|
|
20231221,195900,712442755,2025,2025,2025,2025,0
|
|
20231221,195800,712442755,2025,2025,2025,2025,0
|
|
20231221,195700,712442755,2025,2025,2025,2025,0
|
|
20231221,195600,712442755,2025,2025,2025,2025,0
|
|
20231221,195500,712442755,2025,2025,2025,2025,0
|
|
20231221,195400,712442755,2025,2025,2025,2025,0
|
|
20231221,195300,712442755,2025,2025,2025,2025,0
|
|
20231221,195200,712442755,2025,2025,2025,2025,0
|
|
20231221,195100,712442755,2025,2025,2025,2025,0
|
|
20231221,195000,712442755,2025,2025,2025,2025,0
|
|
20231221,194900,712442755,2025,2025,2025,2025,0
|
|
20231221,194800,712442755,2025,2025,2025,2025,0
|
|
20231221,194700,712442755,2025,2025,2025,2025,0
|
|
20231221,194600,712442755,2025,2025,2025,2025,0
|
|
20231221,194500,712442755,2025,2025,2025,2025,0
|
|
20231221,194400,712442755,2025,2025,2025,2025,0
|
|
20231221,194300,712442755,2025,2025,2025,2025,0
|
|
20231221,194200,712442755,2025,2025,2025,2025,0
|
|
20231221,194100,712442755,2025,2025,2025,2025,0
|
|
20231221,194000,712442755,2025,2025,2025,2025,0
|
|
20231221,193900,712442755,2025,2025,2025,2025,0
|
|
20231221,193800,712442755,2025,2025,2025,2025,0
|
|
20231221,193700,712442755,2025,2025,2025,2025,4921
|
|
20231221,193600,712442755,2025,2025,2025,2025,0
|
|
20231221,193500,712442755,2025,2025,2025,2025,0
|
|
20231221,193400,712442755,2025,2025,2025,2025,0
|
|
20231221,193300,712442755,2025,2025,2025,2025,0
|
|
20231221,193200,712442755,2025,2025,2025,2025,0
|
|
20231221,193100,712442755,2025,2025,2025,2025,0
|
|
20231221,193000,712442755,2025,2025,2025,2025,0
|
|
20231221,192900,712442755,2025,2025,2025,2025,0
|
|
20231221,192800,712442755,2025,2025,2025,2025,0
|
|
20231221,192700,712442755,2025,2025,2025,2025,0
|
|
20231221,192600,712442755,2025,2025,2025,2025,0
|
|
20231221,192500,712442755,2025,2025,2025,2025,0
|
|
20231221,192400,712442755,2025,2025,2025,2025,0
|
|
20231221,192300,712442755,2025,2025,2025,2025,0
|
|
20231221,192200,712442755,2025,2025,2025,2025,0
|
|
20231221,192100,712442755,2025,2025,2025,2025,0
|
|
20231221,192000,712442755,2025,2025,2025,2025,0
|
|
20231221,191900,712442755,2025,2025,2025,2025,0
|
|
20231221,191800,712442755,2025,2025,2025,2025,0
|
|
20231221,191700,712442755,2025,2025,2025,2025,0
|
|
20231221,191600,712442755,2025,2025,2025,2025,0
|
|
20231221,191500,712442755,2025,2025,2025,2025,0
|
|
20231221,191400,712442755,2025,2025,2025,2025,0
|
|
20231221,191300,712442755,2025,2025,2025,2025,0
|
|
20231221,191200,712442755,2025,2025,2025,2025,0
|
|
20231221,191100,712442755,2025,2025,2025,2025,0
|
|
20231221,191000,712442755,2025,2025,2025,2025,0
|
|
20231221,190900,712442755,2025,2025,2025,2025,0
|
|
20231221,190800,712442755,2025,2025,2025,2025,0
|
|
20231221,190700,712442755,2025,2025,2025,2025,4921
|
|
20231221,190600,712442755,2025,2025,2025,2025,0
|
|
20231221,190500,712442755,2025,2025,2025,2025,0
|
|
20231221,190400,712442755,2025,2025,2025,2025,0
|
|
20231221,190300,712442755,2025,2025,2025,2025,0
|
|
20231221,190200,712442755,2025,2025,2025,2025,0
|
|
20231221,190100,712442755,2025,2025,2025,2025,0
|
|
20231221,190000,712442755,2025,2025,2025,2025,0
|
|
20231221,185900,712442755,2025,2025,2025,2025,0
|
|
20231221,185800,712442755,2025,2025,2025,2025,0
|
|
20231221,185700,712442755,2025,2025,2025,2025,0
|
|
20231221,185600,712442755,2025,2025,2025,2025,0
|
|
20231221,185500,712442755,2025,2025,2025,2025,0
|
|
20231221,185400,712442755,2025,2025,2025,2025,0
|
|
20231221,185300,712442755,2025,2025,2025,2025,0
|
|
20231221,185200,712442755,2025,2025,2025,2025,0
|
|
20231221,185100,712442755,2025,2025,2025,2025,0
|
|
20231221,185000,712442755,2025,2025,2025,2025,0
|
|
20231221,184900,712442755,2025,2025,2025,2025,0
|
|
20231221,184800,712442755,2025,2025,2025,2025,0
|
|
20231221,184700,712442755,2025,2025,2025,2025,0
|
|
20231221,184600,712442755,2025,2025,2025,2025,0
|
|
20231221,184500,712442755,2025,2025,2025,2025,0
|
|
20231221,184400,712442755,2025,2025,2025,2025,0
|
|
20231221,184300,712442755,2025,2025,2025,2025,0
|
|
20231221,184200,712442755,2025,2025,2025,2025,0
|
|
20231221,184100,712442755,2025,2025,2025,2025,0
|
|
20231221,184000,712442755,2025,2025,2025,2025,0
|
|
20231221,183900,712442755,2025,2025,2025,2025,0
|
|
20231221,183800,712442755,2025,2025,2025,2025,0
|
|
20231221,183700,712442755,2025,2025,2025,2025,4921
|
|
20231221,183600,712442755,2025,2025,2025,2025,0
|
|
20231221,183500,712442755,2025,2025,2025,2025,0
|
|
20231221,183400,712442755,2025,2025,2025,2025,0
|
|
20231221,183300,712442755,2025,2025,2025,2025,0
|
|
20231221,183200,712442755,2025,2025,2025,2025,0
|
|
20231221,183100,712442755,2025,2025,2025,2025,0
|
|
20231221,183000,712442755,2025,2025,2025,2025,0
|
|
20231221,182900,712442755,2025,2025,2025,2025,0
|
|
20231221,182800,712442755,2025,2025,2025,2025,0
|
|
20231221,182700,712442755,2025,2025,2025,2025,0
|
|
20231221,182600,712442755,2025,2025,2025,2025,0
|
|
20231221,182500,712442755,2025,2025,2025,2025,0
|
|
20231221,182400,712442755,2025,2025,2025,2025,0
|
|
20231221,182300,712442755,2025,2025,2025,2025,0
|
|
20231221,182200,712442755,2025,2025,2025,2025,0
|
|
20231221,182100,712442755,2025,2025,2025,2025,0
|
|
20231221,182000,712442755,2025,2025,2025,2025,0
|
|
20231221,181900,712442755,2025,2025,2025,2025,0
|
|
20231221,181800,712442755,2025,2025,2025,2025,0
|
|
20231221,181700,712442755,2025,2025,2025,2025,0
|
|
20231221,181600,712442755,2025,2025,2025,2025,0
|
|
20231221,181500,712442755,2025,2025,2025,2025,0
|
|
20231221,181400,712442755,2025,2025,2025,2025,0
|
|
20231221,181300,712442755,2025,2025,2025,2025,0
|
|
20231221,181200,712442755,2025,2025,2025,2025,0
|
|
20231221,181100,712442755,2025,2025,2025,2025,0
|
|
20231221,181000,712442755,2025,2025,2025,2025,0
|
|
20231221,180900,712442755,2025,2025,2025,2025,0
|
|
20231221,180800,712442755,2025,2025,2025,2025,0
|
|
20231221,180700,712442755,2025,2025,2025,2025,4921
|
|
20231221,180600,712442755,2025,2025,2025,2025,0
|
|
20231221,180500,712442755,2025,2025,2025,2025,0
|
|
20231221,180400,712442755,2025,2025,2025,2025,0
|
|
20231221,180300,712442755,2025,2025,2025,2025,0
|
|
20231221,180200,712442755,2025,2025,2025,2025,0
|
|
20231221,180100,712442755,2025,2025,2025,2025,0
|
|
20231221,180000,712442755,2025,2025,2025,2025,0
|
|
20231221,175900,712442755,2025,2025,2025,2025,0
|
|
20231221,175800,712442755,2025,2025,2025,2025,0
|
|
20231221,175700,712442755,2025,2025,2025,2025,0
|
|
20231221,175600,712442755,2025,2025,2025,2025,0
|
|
20231221,175500,712442755,2025,2025,2025,2025,0
|
|
20231221,175400,712442755,2025,2025,2025,2025,0
|
|
20231221,175300,712442755,2025,2025,2025,2025,0
|
|
20231221,175200,712442755,2025,2025,2025,2025,0
|
|
20231221,175100,712442755,2025,2025,2025,2025,0
|
|
20231221,175000,712442755,2025,2025,2025,2025,0
|
|
20231221,174900,712442755,2025,2025,2025,2025,0
|
|
20231221,174800,712442755,2025,2025,2025,2025,0
|
|
20231221,174700,712442755,2025,2025,2025,2025,0
|
|
20231221,174600,712442755,2025,2025,2025,2025,0
|
|
20231221,174500,712442755,2025,2025,2025,2025,0
|
|
20231221,174400,712442755,2025,2025,2025,2025,0
|
|
20231221,174300,712442755,2025,2025,2025,2025,0
|
|
20231221,174200,712442755,2025,2025,2025,2025,0
|
|
20231221,174100,712442755,2025,2025,2025,2025,0
|
|
20231221,174000,712442755,2025,2025,2025,2025,0
|
|
20231221,173900,712442755,2025,2025,2025,2025,0
|
|
20231221,173800,712442755,2025,2025,2025,2025,0
|
|
20231221,173700,712442755,2025,2025,2025,2025,4921
|
|
20231221,173600,712442755,2025,2025,2025,2025,0
|
|
20231221,173500,712442755,2025,2025,2025,2025,0
|
|
20231221,173400,712442755,2025,2025,2025,2025,0
|
|
20231221,173300,712442755,2025,2025,2025,2025,0
|
|
20231221,173200,712442755,2025,2025,2025,2025,0
|
|
20231221,173100,712442755,2025,2025,2025,2025,0
|
|
20231221,173000,712442755,2025,2025,2025,2025,0
|
|
20231221,172900,712442755,2025,2025,2025,2025,0
|
|
20231221,172800,712442755,2025,2025,2025,2025,0
|
|
20231221,172700,712442755,2025,2025,2025,2025,0
|
|
20231221,172600,712442755,2025,2025,2025,2025,0
|
|
20231221,172500,712442755,2025,2025,2025,2025,0
|
|
20231221,172400,712442755,2025,2025,2025,2025,0
|
|
20231221,172300,712442755,2025,2025,2025,2025,0
|
|
20231221,172200,712442755,2025,2025,2025,2025,0
|
|
20231221,172100,712442755,2025,2025,2025,2025,0
|
|
20231221,172000,712442755,2025,2025,2025,2025,0
|
|
20231221,171900,712442755,2025,2025,2025,2025,0
|
|
20231221,171800,712442755,2025,2025,2025,2025,0
|
|
20231221,171700,712442755,2025,2025,2025,2025,0
|
|
20231221,171600,712442755,2025,2025,2025,2025,0
|
|
20231221,171500,712442755,2025,2025,2025,2025,0
|
|
20231221,171400,712442755,2025,2025,2025,2025,0
|
|
20231221,171300,712442755,2025,2025,2025,2025,0
|
|
20231221,171200,712442755,2025,2025,2025,2025,0
|
|
20231221,171100,712442755,2025,2025,2025,2025,0
|
|
20231221,171000,712442755,2025,2025,2025,2025,0
|
|
20231221,170900,712442755,2025,2025,2025,2025,0
|
|
20231221,170800,712442755,2025,2025,2025,2025,0
|
|
20231221,170700,712442755,2025,2025,2025,2025,4921
|
|
20231221,170600,712442755,2025,2025,2025,2025,0
|
|
20231221,170500,712442755,2025,2025,2025,2025,0
|
|
20231221,170400,712442755,2025,2025,2025,2025,0
|
|
20231221,170300,712442755,2025,2025,2025,2025,0
|
|
20231221,170200,712442755,2025,2025,2025,2025,0
|
|
20231221,170100,712442755,2025,2025,2025,2025,0
|
|
20231221,170000,712442755,2025,2025,2025,2025,0
|
|
20231221,165900,712442755,2025,2025,2025,2025,0
|
|
20231221,165800,712442755,2025,2025,2025,2025,0
|
|
20231221,165700,712442755,2025,2025,2025,2025,0
|
|
20231221,165600,712442755,2025,2025,2025,2025,0
|
|
20231221,165500,712442755,2025,2025,2025,2025,0
|
|
20231221,165400,712442755,2025,2025,2025,2025,0
|
|
20231221,165300,712442755,2025,2025,2025,2025,0
|
|
20231221,165200,712442755,2025,2025,2025,2025,0
|
|
20231221,165100,712442755,2025,2025,2025,2025,0
|
|
20231221,165000,712442755,2025,2025,2025,2025,0
|
|
20231221,164900,712442755,2025,2025,2025,2025,0
|
|
20231221,164800,712442755,2025,2025,2025,2025,0
|
|
20231221,164700,712442755,2025,2025,2025,2025,0
|
|
20231221,164600,712442755,2025,2025,2025,2025,0
|
|
20231221,164500,712442755,2025,2025,2025,2025,0
|
|
20231221,164400,712442755,2025,2025,2025,2025,0
|
|
20231221,164300,712442755,2025,2025,2025,2025,0
|
|
20231221,164200,712442755,2025,2025,2025,2025,0
|
|
20231221,164100,712442755,2025,2025,2025,2025,0
|
|
20231221,164000,712442755,2025,2025,2025,2025,0
|
|
20231221,163900,712442755,2025,2025,2025,2025,0
|
|
20231221,163800,712442755,2025,2025,2025,2025,0
|
|
20231221,163700,712442755,2025,2025,2025,2025,4921
|
|
20231221,163600,712442755,2025,2025,2025,2025,0
|
|
20231221,163500,712442755,2025,2025,2025,2025,0
|
|
20231221,163400,712442755,2025,2025,2025,2025,0
|
|
20231221,163300,712442755,2025,2025,2025,2025,0
|
|
20231221,163200,712442755,2025,2025,2025,2025,0
|
|
20231221,163100,712442755,2025,2025,2025,2025,0
|
|
20231221,163000,712442755,2025,2025,2025,2025,0
|
|
20231221,162900,712442755,2025,2025,2025,2025,0
|
|
20231221,162800,712442755,2025,2025,2025,2025,0
|
|
20231221,162700,712442755,2025,2025,2025,2025,0
|
|
20231221,162600,712442755,2025,2025,2025,2025,0
|
|
20231221,162500,712442755,2025,2025,2025,2025,0
|
|
20231221,162400,712442755,2025,2025,2025,2025,0
|
|
20231221,162300,712442755,2025,2025,2025,2025,0
|
|
20231221,162200,712442755,2025,2025,2025,2025,0
|
|
20231221,162100,712442755,2025,2025,2025,2025,0
|
|
20231221,162000,712442755,2025,2025,2025,2025,0
|
|
20231221,161900,712442755,2025,2025,2025,2025,0
|
|
20231221,161800,712442755,2025,2025,2025,2025,0
|
|
20231221,161700,712442755,2025,2025,2025,2025,0
|
|
20231221,161600,712442755,2025,2025,2025,2025,0
|
|
20231221,161500,712442755,2025,2025,2025,2025,0
|
|
20231221,161400,712442755,2025,2025,2025,2025,0
|
|
20231221,161300,712442755,2025,2025,2025,2025,0
|
|
20231221,161200,712442755,2025,2025,2025,2025,0
|
|
20231221,161100,712442755,2025,2025,2025,2025,0
|
|
20231221,161000,712442755,2025,2025,2025,2025,0
|
|
20231221,160900,712442755,2025,2025,2025,2025,0
|
|
20231221,160800,712442755,2025,2025,2025,2025,0
|
|
20231221,160700,712442755,2025,2025,2025,2025,4921
|
|
20231221,160600,712442755,2025,2025,2025,2025,0
|
|
20231221,160500,712442755,2025,2025,2025,2025,0
|
|
20231221,160400,712442755,2025,2025,2025,2025,0
|
|
20231221,160300,712442755,2025,2025,2025,2025,0
|
|
20231221,160200,712442755,2025,2025,2025,2025,0
|
|
20231221,160100,712442755,2025,2025,2025,2025,0
|
|
20231221,160000,712442755,2025,2025,2025,2025,0
|
|
20231221,155900,712442755,2025,2025,2025,2025,0
|
|
20231221,155800,712442755,2025,2025,2025,2025,0
|
|
20231221,155700,712442755,2025,2025,2025,2025,0
|
|
20231221,155600,712442755,2025,2025,2025,2025,0
|
|
20231221,155500,712442755,2025,2025,2025,2025,0
|
|
20231221,155400,712442755,2025,2025,2025,2025,0
|
|
20231221,155300,712442755,2025,2025,2025,2025,0
|
|
20231221,155200,712442755,2025,2025,2025,2025,0
|
|
20231221,155100,712442755,2025,2025,2025,2025,0
|
|
20231221,155000,712442755,2025,2025,2025,2025,0
|
|
20231221,154900,712442755,2025,2025,2025,2025,0
|
|
20231221,154800,712442755,2025,2025,2025,2025,0
|
|
20231221,154700,712442755,2025,2025,2025,2025,0
|
|
20231221,154600,712442755,2025,2025,2025,2025,0
|
|
20231221,154500,712442755,2025,2025,2025,2025,0
|
|
20231221,154400,712442755,2025,2025,2025,2025,0
|
|
20231221,154300,712442755,2025,2025,2025,2025,0
|
|
20231221,154200,712442755,2025,2025,2025,2025,0
|
|
20231221,154100,712442755,2025,2025,2025,2025,0
|
|
20231221,154000,712442755,2025,2025,2025,2025,0
|
|
20231221,153900,712442755,2025,2025,2025,2025,0
|
|
20231221,153800,712442755,2025,2025,2025,2025,0
|
|
20231221,153700,712442755,2025,2025,2025,2025,4921
|
|
20231221,153600,712442755,2025,2025,2025,2025,0
|
|
20231221,153500,712442755,2025,2025,2025,2025,0
|
|
20231221,153400,712442755,2025,2025,2025,2025,0
|
|
20231221,153300,712442755,2025,2025,2025,2025,0
|
|
20231221,153200,712442755,2025,2025,2025,2025,0
|
|
20231221,153100,712442755,2025,2025,2025,2025,0
|
|
20231221,153000,712442755,2025,2025,2025,2025,4921
|
|
20231221,152900,702477730,2035,2035,2035,2035,0
|
|
20231221,152800,702477730,2035,2035,2035,2035,0
|
|
20231221,152700,702477730,2035,2035,2035,2035,0
|
|
20231221,152600,702477730,2035,2035,2035,2035,0
|
|
20231221,152500,702477730,2035,2035,2035,2035,0
|
|
20231221,152400,702477730,2035,2035,2035,2035,0
|
|
20231221,152300,702477730,2035,2035,2035,2035,0
|
|
20231221,152200,702477730,2035,2035,2035,2035,0
|
|
20231221,152100,702477730,2035,2035,2035,2035,0
|
|
20231221,152000,702477730,2035,2035,2035,2035,0
|
|
20231221,151900,702477730,2035,2025,2035,2025,351
|
|
20231221,151800,701765955,2025,2035,2040,2025,2847
|
|
20231221,151700,695987930,2040,2040,2040,2040,0
|
|
20231221,151600,695987930,2040,2030,2040,2030,2492
|
|
20231221,151500,690927980,2040,2040,2040,2040,200
|
|
20231221,151400,690519980,2045,2045,2045,2045,0
|
|
20231221,151300,690519980,2045,2045,2045,2045,0
|
|
20231221,151200,690519980,2045,2040,2045,2040,148
|
|
20231221,151100,690217810,2045,2030,2045,2030,100
|
|
20231221,151000,690014585,2030,2030,2030,2030,1
|
|
20231221,150900,690012555,2045,2045,2045,2045,0
|
|
20231221,150800,690012555,2045,2040,2045,2030,644
|
|
20231221,150700,688700690,2030,2030,2030,2030,2
|
|
20231221,150600,688696630,2030,2020,2030,2020,16033
|
|
20231221,150500,656227505,2020,2015,2020,2015,4550
|
|
20231221,150400,647041755,2020,2020,2020,2020,0
|
|
20231221,150300,647041755,2020,2010,2020,2010,7
|
|
20231221,150200,647027635,2015,2010,2015,2010,164
|
|
20231221,150100,646697445,2015,2015,2015,2015,599
|
|
20231221,150000,645490460,2015,2020,2020,2015,1399
|
|
20231221,145900,642671225,2020,2020,2020,2020,489
|
|
20231221,145800,641683445,2020,2020,2020,2020,66
|
|
20231221,145700,641550125,2010,2010,2010,2010,500
|
|
20231221,145600,640545125,2010,2010,2010,2010,1000
|
|
20231221,145500,638535125,2020,2020,2020,2020,500
|
|
20231221,145400,637525125,2010,2010,2010,2010,0
|
|
20231221,145300,637525125,2010,2010,2010,2010,760
|
|
20231221,145200,635997525,2020,2020,2020,2020,502
|
|
20231221,145100,634983485,2020,2020,2020,2010,6004
|
|
20231221,145000,622875445,2010,2010,2010,2010,3
|
|
20231221,144900,622869415,2015,2015,2015,2015,15
|
|
20231221,144800,622839190,2020,2020,2020,2020,79
|
|
20231221,144700,622679610,2010,2020,2020,2010,3720
|
|
20231221,144600,615165320,2020,2010,2020,2005,28648
|
|
20231221,144500,557723225,2010,2020,2020,2010,3900
|
|
20231221,144400,549861760,2020,2020,2020,2020,4875
|
|
20231221,144300,540014260,2020,2010,2020,2010,3316
|
|
20231221,144200,533335940,2015,2015,2015,2015,8213
|
|
20231221,144100,516786745,2010,2015,2015,2010,9287
|
|
20231221,144000,498110940,2020,2020,2020,2020,0
|
|
20231221,143900,498110940,2020,2020,2020,2020,0
|
|
20231221,143800,498110940,2020,2020,2020,2020,150
|
|
20231221,143700,497807940,2015,2015,2015,2015,500
|
|
20231221,143600,496800440,2020,2020,2020,2020,31
|
|
20231221,143500,496737820,2020,2020,2020,2020,100
|
|
20231221,143400,496535820,2020,2020,2020,2020,400
|
|
20231221,143300,495727820,2015,2015,2015,2015,0
|
|
20231221,143200,495727820,2015,2015,2015,2015,115
|
|
20231221,143100,495496095,2010,2010,2010,2010,0
|
|
20231221,143000,495496095,2010,2015,2020,2010,7601
|
|
20231221,142900,480196670,2020,2020,2020,2020,1647
|
|
20231221,142800,476869730,2020,2025,2025,2020,2842
|
|
20231221,142700,471128875,2025,2025,2025,2025,10
|
|
20231221,142600,471108625,2025,2025,2025,2025,1759
|
|
20231221,142500,467546650,2025,2025,2025,2025,8
|
|
20231221,142400,467530450,2025,2025,2025,2025,1
|
|
20231221,142300,467528425,2025,2025,2025,2025,0
|
|
20231221,142200,467528425,2025,2030,2030,2025,935
|
|
20231221,142100,465630625,2035,2035,2035,2035,160
|
|
20231221,142000,465305025,2035,2035,2035,2035,0
|
|
20231221,141900,465305025,2035,2035,2035,2035,100
|
|
20231221,141800,465101525,2030,2035,2035,2030,460
|
|
20231221,141700,464167225,2040,2040,2040,2040,0
|
|
20231221,141600,464167225,2040,2035,2040,2035,91
|
|
20231221,141500,463981790,2035,2030,2035,2030,2033
|
|
20231221,141400,459846395,2020,2020,2020,2020,0
|
|
20231221,141300,459846395,2020,2020,2020,2020,0
|
|
20231221,141200,459846395,2020,2020,2020,2020,1500
|
|
20231221,141100,456816395,2020,2020,2020,2020,0
|
|
20231221,141000,456816395,2020,2015,2020,2010,16250
|
|
20231221,140900,424128690,2015,2030,2030,2015,12300
|
|
20231221,140800,399326085,2030,2025,2030,2025,1003
|
|
20231221,140700,397291995,2020,2030,2030,2020,10900
|
|
20231221,140600,375263050,2030,2030,2030,2030,4244
|
|
20231221,140500,366647730,2030,2030,2030,2030,0
|
|
20231221,140400,366647730,2030,2030,2030,2030,0
|
|
20231221,140300,366647730,2030,2030,2030,2030,0
|
|
20231221,140200,366647730,2030,2030,2030,2030,6
|
|
20231221,140100,366635550,2025,2025,2025,2025,0
|
|
20231221,140000,366635550,2025,2030,2030,2025,547
|
|
20231221,135900,365525435,2030,2030,2030,2030,1221
|
|
20231221,135800,363046805,2025,2025,2025,2025,71
|
|
20231221,135700,362903030,2025,2025,2025,2025,1
|
|
20231221,135600,362901005,2025,2025,2025,2025,268
|
|
20231221,135500,362358305,2025,2030,2030,2025,5439
|
|
20231221,135400,351343330,2030,2035,2035,2030,5764
|
|
20231221,135300,339642405,2035,2035,2035,2035,1
|
|
20231221,135200,339640370,2035,2035,2035,2035,268
|
|
20231221,135100,339094990,2035,2035,2035,2035,381
|
|
20231221,135000,338319655,2035,2035,2035,2035,0
|
|
20231221,134900,338319655,2035,2035,2035,2035,146
|
|
20231221,134800,338022545,2035,2035,2035,2035,0
|
|
20231221,134700,338022545,2035,2035,2035,2035,0
|
|
20231221,134600,338022545,2035,2035,2035,2035,0
|
|
20231221,134500,338022545,2035,2035,2035,2035,58
|
|
20231221,134400,337904515,2030,2030,2030,2030,0
|
|
20231221,134300,337904515,2030,2030,2030,2030,0
|
|
20231221,134200,337904515,2030,2030,2030,2030,600
|
|
20231221,134100,336686515,2035,2035,2035,2035,0
|
|
20231221,134000,336686515,2035,2035,2035,2035,2153
|
|
20231221,133900,332305160,2035,2035,2035,2035,0
|
|
20231221,133800,332305160,2035,2035,2035,2035,0
|
|
20231221,133700,332305160,2035,2035,2035,2035,0
|
|
20231221,133600,332305160,2035,2035,2035,2035,0
|
|
20231221,133500,332305160,2035,2035,2035,2035,50
|
|
20231221,133400,332203410,2035,2035,2035,2035,0
|
|
20231221,133300,332203410,2035,2035,2035,2035,0
|
|
20231221,133200,332203410,2035,2035,2035,2035,0
|
|
20231221,133100,332203410,2035,2035,2035,2035,879
|
|
20231221,133000,330414645,2035,2035,2035,2035,1521
|
|
20231221,132900,327319410,2035,2035,2035,2035,0
|
|
20231221,132800,327319410,2035,2035,2035,2035,0
|
|
20231221,132700,327319410,2035,2035,2035,2035,0
|
|
20231221,132600,327319410,2035,2030,2035,2030,600
|
|
20231221,132500,326100910,2030,2030,2030,2030,0
|
|
20231221,132400,326100910,2030,2030,2030,2030,552
|
|
20231221,132300,324980350,2040,2035,2040,2035,81
|
|
20231221,132200,324815140,2035,2035,2035,2035,0
|
|
20231221,132100,324815140,2035,2035,2035,2035,50
|
|
20231221,132000,324713390,2035,2035,2035,2035,0
|
|
20231221,131900,324713390,2035,2035,2035,2035,130
|
|
20231221,131800,324448840,2035,2035,2035,2035,300
|
|
20231221,131700,323838340,2035,2035,2035,2035,14
|
|
20231221,131600,323809850,2035,2035,2035,2035,5
|
|
20231221,131500,323799675,2035,2035,2035,2035,6
|
|
20231221,131400,323787465,2035,2035,2035,2035,0
|
|
20231221,131300,323787465,2035,2035,2035,2035,0
|
|
20231221,131200,323787465,2035,2035,2035,2035,0
|
|
20231221,131100,323787465,2035,2035,2035,2035,0
|
|
20231221,131000,323787465,2035,2035,2035,2035,0
|
|
20231221,130900,323787465,2035,2035,2035,2035,500
|
|
20231221,130800,322769965,2035,2035,2035,2035,1
|
|
20231221,130700,322767930,2035,2035,2035,2035,109
|
|
20231221,130600,322546115,2035,2035,2035,2035,8
|
|
20231221,130500,322529835,2035,2035,2035,2035,2
|
|
20231221,130400,322525765,2035,2035,2035,2035,2
|
|
20231221,130300,322521695,2035,2035,2035,2035,4
|
|
20231221,130200,322513555,2035,2035,2035,2035,5
|
|
20231221,130100,322503380,2035,2035,2035,2035,1
|
|
20231221,130000,322501345,2035,2035,2035,2035,0
|
|
20231221,125900,322501345,2035,2035,2035,2035,22
|
|
20231221,125800,322456575,2035,2035,2035,2035,0
|
|
20231221,125700,322456575,2035,2035,2035,2035,0
|
|
20231221,125600,322456575,2035,2035,2035,2035,1529
|
|
20231221,125500,319345060,2040,2040,2040,2040,4
|
|
20231221,125400,319336900,2040,2040,2040,2040,448
|
|
20231221,125300,318422980,2040,2040,2040,2040,0
|
|
20231221,125200,318422980,2040,2040,2040,2040,0
|
|
20231221,125100,318422980,2040,2040,2040,2040,0
|
|
20231221,125000,318422980,2040,2040,2040,2040,0
|
|
20231221,124900,318422980,2040,2040,2040,2040,0
|
|
20231221,124800,318422980,2040,2040,2040,2040,0
|
|
20231221,124700,318422980,2040,2040,2040,2040,0
|
|
20231221,124600,318422980,2040,2040,2040,2040,330
|
|
20231221,124500,317749780,2045,2045,2045,2045,0
|
|
20231221,124400,317749780,2045,2045,2045,2045,0
|
|
20231221,124300,317749780,2045,2045,2045,2045,500
|
|
20231221,124200,316727280,2045,2045,2045,2045,0
|
|
20231221,124100,316727280,2045,2045,2045,2045,0
|
|
20231221,124000,316727280,2045,2045,2045,2045,0
|
|
20231221,123900,316727280,2045,2045,2045,2045,1000
|
|
20231221,123800,314682280,2040,2040,2040,2040,0
|
|
20231221,123700,314682280,2040,2040,2040,2040,0
|
|
20231221,123600,314682280,2040,2040,2040,2040,0
|
|
20231221,123500,314682280,2040,2040,2040,2040,213
|
|
20231221,123400,314247760,2050,2050,2050,2050,1000
|
|
20231221,123300,312197760,2040,2040,2040,2040,0
|
|
20231221,123200,312197760,2040,2040,2040,2040,1330
|
|
20231221,123100,309484560,2045,2045,2045,2045,30
|
|
20231221,123000,309423210,2045,2045,2045,2045,20
|
|
20231221,122900,309382310,2045,2045,2045,2045,170
|
|
20231221,122800,309034660,2045,2045,2045,2045,292
|
|
20231221,122700,308437520,2045,2045,2045,2045,2
|
|
20231221,122600,308433430,2045,2045,2045,2045,500
|
|
20231221,122500,307410930,2050,2050,2050,2050,0
|
|
20231221,122400,307410930,2050,2050,2050,2050,0
|
|
20231221,122300,307410930,2050,2050,2050,2050,0
|
|
20231221,122200,307410930,2050,2050,2050,2050,0
|
|
20231221,122100,307410930,2050,2050,2050,2050,0
|
|
20231221,122000,307410930,2050,2050,2050,2050,0
|
|
20231221,121900,307410930,2050,2050,2050,2050,0
|
|
20231221,121800,307410930,2050,2050,2050,2050,50
|
|
20231221,121700,307308430,2050,2050,2050,2050,127
|
|
20231221,121600,307048080,2040,2040,2040,2040,0
|
|
20231221,121500,307048080,2040,2040,2040,2040,0
|
|
20231221,121400,307048080,2040,2040,2040,2040,1
|
|
20231221,121300,307046040,2040,2040,2040,2040,0
|
|
20231221,121200,307046040,2040,2040,2040,2040,0
|
|
20231221,121100,307046040,2040,2040,2040,2040,1
|
|
20231221,121000,307044000,2040,2040,2040,2040,0
|
|
20231221,120900,307044000,2040,2040,2040,2040,0
|
|
20231221,120800,307044000,2040,2040,2040,2040,558
|
|
20231221,120700,305905680,2045,2045,2045,2045,0
|
|
20231221,120600,305905680,2045,2045,2045,2045,275
|
|
20231221,120500,305343305,2045,2045,2045,2045,0
|
|
20231221,120400,305343305,2045,2045,2045,2045,0
|
|
20231221,120300,305343305,2045,2045,2045,2045,0
|
|
20231221,120200,305343305,2045,2045,2045,2045,100
|
|
20231221,120100,305138805,2045,2045,2045,2045,1500
|
|
20231221,120000,302071305,2040,2040,2040,2040,0
|
|
20231221,115900,302071305,2040,2040,2040,2040,0
|
|
20231221,115800,302071305,2040,2040,2040,2040,0
|
|
20231221,115700,302071305,2040,2040,2040,2040,0
|
|
20231221,115600,302071305,2040,2040,2040,2040,0
|
|
20231221,115500,302071305,2040,2040,2040,2040,0
|
|
20231221,115400,302071305,2040,2040,2040,2040,0
|
|
20231221,115300,302071305,2040,2040,2040,2040,338
|
|
20231221,115200,301381785,2040,2040,2040,2040,0
|
|
20231221,115100,301381785,2040,2040,2040,2040,0
|
|
20231221,115000,301381785,2040,2040,2040,2040,1010
|
|
20231221,114900,299321385,2040,2040,2040,2040,8
|
|
20231221,114800,299305065,2035,2035,2035,2035,3816
|
|
20231221,114700,291539505,2035,2035,2035,2035,240
|
|
20231221,114600,291051105,2035,2035,2035,2035,0
|
|
20231221,114500,291051105,2035,2035,2035,2035,20
|
|
20231221,114400,291010405,2035,2035,2035,2035,60
|
|
20231221,114300,290888305,2035,2035,2035,2035,5
|
|
20231221,114200,290878130,2035,2035,2035,2035,205
|
|
20231221,114100,290460955,2035,2045,2045,2010,36024
|
|
20231221,114000,217463400,2045,2045,2045,2045,0
|
|
20231221,113900,217463400,2045,2045,2045,2045,0
|
|
20231221,113800,217463400,2045,2045,2045,2045,0
|
|
20231221,113700,217463400,2045,2045,2045,2045,972
|
|
20231221,113600,215475660,2045,2045,2045,2045,8
|
|
20231221,113500,215459300,2040,2040,2040,2040,0
|
|
20231221,113400,215459300,2040,2040,2040,2040,0
|
|
20231221,113300,215459300,2040,2040,2040,2040,0
|
|
20231221,113200,215459300,2040,2040,2040,2040,0
|
|
20231221,113100,215459300,2040,2040,2040,2040,0
|
|
20231221,113000,215459300,2040,2040,2040,2040,488
|
|
20231221,112900,214463780,2050,2050,2050,2050,5
|
|
20231221,112800,214453530,2035,2035,2035,2035,85
|
|
20231221,112700,214280555,2035,2040,2040,2035,3500
|
|
20231221,112600,207156775,2050,2050,2050,2050,0
|
|
20231221,112500,207156775,2050,2050,2050,2050,0
|
|
20231221,112400,207156775,2050,2050,2050,2050,0
|
|
20231221,112300,207156775,2050,2050,2050,2050,0
|
|
20231221,112200,207156775,2050,2050,2050,2050,0
|
|
20231221,112100,207156775,2050,2050,2050,2050,494
|
|
20231221,112000,206144075,2050,2050,2050,2050,0
|
|
20231221,111900,206144075,2050,2050,2050,2050,150
|
|
20231221,111800,205836575,2050,2050,2050,2050,2
|
|
20231221,111700,205832475,2050,2050,2050,2050,1
|
|
20231221,111600,205830425,2035,2035,2035,2035,141
|
|
20231221,111500,205543490,2035,2035,2035,2035,352
|
|
20231221,111400,204827170,2035,2055,2055,2035,11000
|
|
20231221,111300,182369660,2045,2045,2045,2045,0
|
|
20231221,111200,182369660,2045,2045,2045,2045,0
|
|
20231221,111100,182369660,2045,2045,2045,2045,0
|
|
20231221,111000,182369660,2045,2045,2045,2045,0
|
|
20231221,110900,182369660,2045,2045,2045,2045,0
|
|
20231221,110800,182369660,2045,2045,2045,2045,0
|
|
20231221,110700,182369660,2045,2045,2045,2045,0
|
|
20231221,110600,182369660,2045,2045,2045,2045,0
|
|
20231221,110500,182369660,2045,2045,2045,2045,0
|
|
20231221,110400,182369660,2045,2045,2045,2045,300
|
|
20231221,110300,181756160,2045,2045,2045,2045,0
|
|
20231221,110200,181756160,2045,2045,2045,2045,100
|
|
20231221,110100,181551660,2045,2045,2045,2045,2133
|
|
20231221,110000,177189675,2045,2045,2045,2045,0
|
|
20231221,105900,177189675,2045,2045,2045,2045,0
|
|
20231221,105800,177189675,2045,2045,2045,2045,37
|
|
20231221,105700,177114010,2045,2045,2045,2045,0
|
|
20231221,105600,177114010,2045,2045,2045,2045,677
|
|
20231221,105500,175729545,2050,2050,2050,2050,500
|
|
20231221,105400,174704545,2065,2065,2065,2065,0
|
|
20231221,105300,174704545,2065,2060,2065,2060,748
|
|
20231221,105200,173162980,2060,2050,2060,2050,1800
|
|
20231221,105100,169456240,2050,2050,2050,2050,63
|
|
20231221,105000,169327090,2045,2045,2045,2045,0
|
|
20231221,104900,169327090,2045,2045,2045,2045,0
|
|
20231221,104800,169327090,2045,2045,2045,2045,724
|
|
20231221,104700,167846510,2045,2045,2045,2045,0
|
|
20231221,104600,167846510,2045,2045,2045,2045,3
|
|
20231221,104500,167840375,2045,2045,2045,2045,121
|
|
20231221,104400,167592930,2060,2060,2060,2060,0
|
|
20231221,104300,167592930,2060,2060,2060,2060,24
|
|
20231221,104200,167543490,2065,2065,2065,2065,1
|
|
20231221,104100,167541425,2065,2065,2065,2065,0
|
|
20231221,104000,167541425,2065,2065,2065,2065,0
|
|
20231221,103900,167541425,2065,2065,2065,2065,200
|
|
20231221,103800,167128425,2060,2060,2060,2060,250
|
|
20231221,103700,166613425,2045,2050,2050,2045,72
|
|
20231221,103600,166466135,2055,2055,2055,2050,461
|
|
20231221,103500,165520985,2055,2055,2055,2055,0
|
|
20231221,103400,165520985,2055,2055,2055,2055,2044
|
|
20231221,103300,161320565,2055,2055,2055,2055,0
|
|
20231221,103200,161320565,2055,2055,2055,2055,1942
|
|
20231221,103100,157329755,2055,2055,2055,2055,20
|
|
20231221,103000,157288655,2045,2045,2045,2045,40
|
|
20231221,102900,157206855,2045,2045,2045,2045,10
|
|
20231221,102800,157186405,2065,2050,2065,2050,151
|
|
20231221,102700,156875865,2050,2050,2050,2050,301
|
|
20231221,102600,156258815,2050,2050,2050,2050,0
|
|
20231221,102500,156258815,2050,2050,2050,2050,200
|
|
20231221,102400,155848815,2050,2050,2050,2050,100
|
|
20231221,102300,155643815,2035,2045,2045,2035,17024
|
|
20231221,102200,120962945,2055,2055,2055,2055,3
|
|
20231221,102100,120956780,2045,2045,2045,2045,0
|
|
20231221,102000,120956780,2045,2045,2045,2045,0
|
|
20231221,101900,120956780,2045,2060,2060,2045,146
|
|
20231221,101800,120656620,2045,2045,2045,2045,0
|
|
20231221,101700,120656620,2045,2050,2050,2045,9000
|
|
20231221,101600,102234105,2050,2050,2050,2050,0
|
|
20231221,101500,102234105,2050,2050,2050,2050,2000
|
|
20231221,101400,98134105,2065,2065,2065,2065,0
|
|
20231221,101300,98134105,2065,2065,2065,2065,0
|
|
20231221,101200,98134105,2065,2055,2065,2055,100
|
|
20231221,101100,97928475,2055,2055,2055,2055,4357
|
|
20231221,101000,88974840,2055,2055,2055,2055,20
|
|
20231221,100900,88933740,2055,2055,2055,2055,0
|
|
20231221,100800,88933740,2055,2055,2055,2055,36
|
|
20231221,100700,88859760,2065,2065,2065,2065,0
|
|
20231221,100600,88859760,2065,2065,2065,2065,0
|
|
20231221,100500,88859760,2065,2065,2065,2065,200
|
|
20231221,100400,88446760,2065,2065,2065,2065,0
|
|
20231221,100300,88446760,2065,2065,2065,2065,0
|
|
20231221,100200,88446760,2065,2065,2065,2065,0
|
|
20231221,100100,88446760,2065,2065,2065,2065,9
|
|
20231221,100000,88428175,2065,2065,2065,2065,3
|
|
20231221,095900,88421980,2065,2065,2065,2055,386
|
|
20231221,095800,87626140,2060,2060,2060,2060,1973
|
|
20231221,095700,83561760,2065,2065,2065,2065,0
|
|
20231221,095600,83561760,2065,2065,2065,2065,768
|
|
20231221,095500,81975840,2075,2075,2075,2075,1
|
|
20231221,095400,81973765,2070,2075,2075,2070,2
|
|
20231221,095300,81969620,2070,2070,2070,2070,16
|
|
20231221,095200,81936500,2075,2065,2075,2065,93
|
|
20231221,095100,81744445,2060,2060,2060,2060,0
|
|
20231221,095000,81744445,2060,2060,2060,2060,0
|
|
20231221,094900,81744445,2060,2060,2060,2060,0
|
|
20231221,094800,81744445,2060,2060,2060,2060,0
|
|
20231221,094700,81744445,2060,2060,2060,2060,53
|
|
20231221,094600,81635265,2060,2060,2060,2060,2
|
|
20231221,094500,81631145,2065,2075,2075,2065,93
|
|
20231221,094400,81438650,2075,2075,2075,2075,10
|
|
20231221,094300,81417900,2075,2075,2075,2075,100
|
|
20231221,094200,81210400,2060,2060,2060,2060,0
|
|
20231221,094100,81210400,2060,2060,2060,2060,1
|
|
20231221,094000,81208340,2060,2060,2060,2060,0
|
|
20231221,093900,81208340,2060,2080,2080,2060,2009
|
|
20231221,093800,77059975,2080,2080,2080,2080,3
|
|
20231221,093700,77053735,2080,2080,2080,2080,27
|
|
20231221,093600,76997575,2080,2080,2080,2080,80
|
|
20231221,093500,76831175,2075,2075,2075,2075,0
|
|
20231221,093400,76831175,2075,2075,2075,2075,12
|
|
20231221,093300,76806275,2080,2065,2080,2065,565
|
|
20231221,093200,75638050,2065,2065,2065,2065,200
|
|
20231221,093100,75225050,2050,2055,2055,2050,530
|
|
20231221,093000,74138395,2065,2065,2065,2065,0
|
|
20231221,092900,74138395,2065,2065,2065,2065,35
|
|
20231221,092800,74066120,2050,2050,2050,2050,1
|
|
20231221,092700,74064070,2060,2055,2065,2055,10800
|
|
20231221,092600,51765870,2055,2045,2055,2045,780
|
|
20231221,092500,50168010,2040,2065,2065,2040,5500
|
|
20231221,092400,38914150,2065,2060,2065,2060,500
|
|
20231221,092300,37882825,2065,2065,2065,2065,200
|
|
20231221,092200,37469825,2065,2065,2065,2060,1642
|
|
20231221,092100,34087130,2065,2065,2065,2065,200
|
|
20231221,092000,33674130,2070,2070,2070,2070,485
|
|
20231221,091900,32670180,2065,2065,2065,2065,0
|
|
20231221,091800,32670180,2065,2065,2065,2065,1
|
|
20231221,091700,32668115,2085,2085,2085,2085,0
|
|
20231221,091600,32668115,2085,2060,2085,2060,701
|
|
20231221,091500,31211555,2085,2085,2085,2085,13
|
|
20231221,091400,31184450,2085,2085,2085,2085,1
|
|
20231221,091300,31182365,2085,2085,2085,2085,504
|
|
20231221,091200,30131525,2085,2085,2085,2085,3
|
|
20231221,091100,30125270,2085,2085,2085,2085,0
|
|
20231221,091000,30125270,2085,2085,2085,2085,120
|
|
20231221,090900,29875070,2085,2085,2085,2085,0
|
|
20231221,090800,29875070,2085,2085,2085,2085,0
|
|
20231221,090700,29875070,2085,2085,2085,2085,19
|
|
20231221,090600,29835455,2085,2070,2085,2070,2085
|
|
20231221,090500,25509625,2080,2075,2080,2075,28
|
|
20231221,090400,25451425,2075,2065,2080,2065,451
|
|
20231221,090300,24517380,2065,2065,2065,2065,441
|
|
20231221,090200,23606715,2065,2040,2065,2030,1415
|
|
20231221,090100,20698150,2040,2065,2065,2040,4051
|
|
20231221,090000,12385270,2070,2070,2125,2045,5885
|