644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,194000,11312885375,2660,2660,2660,2660,0
|
|
20231226,193900,11312885375,2660,2660,2660,2660,0
|
|
20231226,193800,11312885375,2660,2660,2660,2660,0
|
|
20231226,193700,11312885375,2660,2660,2660,2660,0
|
|
20231226,193600,11312885375,2660,2660,2660,2660,0
|
|
20231226,193500,11312885375,2660,2660,2660,2660,0
|
|
20231226,193400,11312885375,2660,2660,2660,2660,0
|
|
20231226,193300,11312885375,2660,2660,2660,2660,0
|
|
20231226,193200,11312885375,2660,2660,2660,2660,0
|
|
20231226,193100,11312885375,2660,2660,2660,2660,0
|
|
20231226,193000,11312885375,2660,2660,2660,2660,0
|
|
20231226,192900,11312885375,2660,2660,2660,2660,0
|
|
20231226,192800,11312885375,2660,2660,2660,2660,0
|
|
20231226,192700,11312885375,2660,2660,2660,2660,0
|
|
20231226,192600,11312885375,2660,2660,2660,2660,0
|
|
20231226,192500,11312885375,2660,2660,2660,2660,0
|
|
20231226,192400,11312885375,2660,2660,2660,2660,0
|
|
20231226,192300,11312885375,2660,2660,2660,2660,0
|
|
20231226,192200,11312885375,2660,2660,2660,2660,0
|
|
20231226,192100,11312885375,2660,2660,2660,2660,0
|
|
20231226,192000,11312885375,2660,2660,2660,2660,0
|
|
20231226,191900,11312885375,2660,2660,2660,2660,0
|
|
20231226,191800,11312885375,2660,2660,2660,2660,0
|
|
20231226,191700,11312885375,2660,2660,2660,2660,0
|
|
20231226,191600,11312885375,2660,2660,2660,2660,0
|
|
20231226,191500,11312885375,2660,2660,2660,2660,0
|
|
20231226,191400,11312885375,2660,2660,2660,2660,0
|
|
20231226,191300,11312885375,2660,2660,2660,2660,0
|
|
20231226,191200,11312885375,2660,2660,2660,2660,0
|
|
20231226,191100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,191000,11312885375,2660,2660,2660,2660,0
|
|
20231226,190900,11312885375,2660,2660,2660,2660,0
|
|
20231226,190800,11312885375,2660,2660,2660,2660,0
|
|
20231226,190700,11312885375,2660,2660,2660,2660,0
|
|
20231226,190600,11312885375,2660,2660,2660,2660,0
|
|
20231226,190500,11312885375,2660,2660,2660,2660,0
|
|
20231226,190400,11312885375,2660,2660,2660,2660,0
|
|
20231226,190300,11312885375,2660,2660,2660,2660,0
|
|
20231226,190200,11312885375,2660,2660,2660,2660,0
|
|
20231226,190100,11312885375,2660,2660,2660,2660,0
|
|
20231226,190000,11312885375,2660,2660,2660,2660,0
|
|
20231226,185900,11312885375,2660,2660,2660,2660,0
|
|
20231226,185800,11312885375,2660,2660,2660,2660,0
|
|
20231226,185700,11312885375,2660,2660,2660,2660,0
|
|
20231226,185600,11312885375,2660,2660,2660,2660,0
|
|
20231226,185500,11312885375,2660,2660,2660,2660,0
|
|
20231226,185400,11312885375,2660,2660,2660,2660,0
|
|
20231226,185300,11312885375,2660,2660,2660,2660,0
|
|
20231226,185200,11312885375,2660,2660,2660,2660,0
|
|
20231226,185100,11312885375,2660,2660,2660,2660,0
|
|
20231226,185000,11312885375,2660,2660,2660,2660,0
|
|
20231226,184900,11312885375,2660,2660,2660,2660,0
|
|
20231226,184800,11312885375,2660,2660,2660,2660,0
|
|
20231226,184700,11312885375,2660,2660,2660,2660,0
|
|
20231226,184600,11312885375,2660,2660,2660,2660,0
|
|
20231226,184500,11312885375,2660,2660,2660,2660,0
|
|
20231226,184400,11312885375,2660,2660,2660,2660,0
|
|
20231226,184300,11312885375,2660,2660,2660,2660,0
|
|
20231226,184200,11312885375,2660,2660,2660,2660,0
|
|
20231226,184100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,184000,11312885375,2660,2660,2660,2660,0
|
|
20231226,183900,11312885375,2660,2660,2660,2660,0
|
|
20231226,183800,11312885375,2660,2660,2660,2660,0
|
|
20231226,183700,11312885375,2660,2660,2660,2660,0
|
|
20231226,183600,11312885375,2660,2660,2660,2660,0
|
|
20231226,183500,11312885375,2660,2660,2660,2660,0
|
|
20231226,183400,11312885375,2660,2660,2660,2660,0
|
|
20231226,183300,11312885375,2660,2660,2660,2660,0
|
|
20231226,183200,11312885375,2660,2660,2660,2660,0
|
|
20231226,183100,11312885375,2660,2660,2660,2660,0
|
|
20231226,183000,11312885375,2660,2660,2660,2660,0
|
|
20231226,182900,11312885375,2660,2660,2660,2660,0
|
|
20231226,182800,11312885375,2660,2660,2660,2660,0
|
|
20231226,182700,11312885375,2660,2660,2660,2660,0
|
|
20231226,182600,11312885375,2660,2660,2660,2660,0
|
|
20231226,182500,11312885375,2660,2660,2660,2660,0
|
|
20231226,182400,11312885375,2660,2660,2660,2660,0
|
|
20231226,182300,11312885375,2660,2660,2660,2660,0
|
|
20231226,182200,11312885375,2660,2660,2660,2660,0
|
|
20231226,182100,11312885375,2660,2660,2660,2660,0
|
|
20231226,182000,11312885375,2660,2660,2660,2660,0
|
|
20231226,181900,11312885375,2660,2660,2660,2660,0
|
|
20231226,181800,11312885375,2660,2660,2660,2660,0
|
|
20231226,181700,11312885375,2660,2660,2660,2660,0
|
|
20231226,181600,11312885375,2660,2660,2660,2660,0
|
|
20231226,181500,11312885375,2660,2660,2660,2660,0
|
|
20231226,181400,11312885375,2660,2660,2660,2660,0
|
|
20231226,181300,11312885375,2660,2660,2660,2660,0
|
|
20231226,181200,11312885375,2660,2660,2660,2660,0
|
|
20231226,181100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,181000,11312885375,2660,2660,2660,2660,0
|
|
20231226,180900,11312885375,2660,2660,2660,2660,0
|
|
20231226,180800,11312885375,2660,2660,2660,2660,0
|
|
20231226,180700,11312885375,2660,2660,2660,2660,0
|
|
20231226,180600,11312885375,2660,2660,2660,2660,0
|
|
20231226,180500,11312885375,2660,2660,2660,2660,0
|
|
20231226,180400,11312885375,2660,2660,2660,2660,0
|
|
20231226,180300,11312885375,2660,2660,2660,2660,0
|
|
20231226,180200,11312885375,2660,2660,2660,2660,0
|
|
20231226,180100,11312885375,2660,2660,2660,2660,0
|
|
20231226,180000,11312885375,2660,2660,2660,2660,0
|
|
20231226,175900,11312885375,2660,2660,2660,2660,0
|
|
20231226,175800,11312885375,2660,2660,2660,2660,0
|
|
20231226,175700,11312885375,2660,2660,2660,2660,0
|
|
20231226,175600,11312885375,2660,2660,2660,2660,0
|
|
20231226,175500,11312885375,2660,2660,2660,2660,0
|
|
20231226,175400,11312885375,2660,2660,2660,2660,0
|
|
20231226,175300,11312885375,2660,2660,2660,2660,0
|
|
20231226,175200,11312885375,2660,2660,2660,2660,0
|
|
20231226,175100,11312885375,2660,2660,2660,2660,0
|
|
20231226,175000,11312885375,2660,2660,2660,2660,0
|
|
20231226,174900,11312885375,2660,2660,2660,2660,0
|
|
20231226,174800,11312885375,2660,2660,2660,2660,0
|
|
20231226,174700,11312885375,2660,2660,2660,2660,0
|
|
20231226,174600,11312885375,2660,2660,2660,2660,0
|
|
20231226,174500,11312885375,2660,2660,2660,2660,0
|
|
20231226,174400,11312885375,2660,2660,2660,2660,0
|
|
20231226,174300,11312885375,2660,2660,2660,2660,0
|
|
20231226,174200,11312885375,2660,2660,2660,2660,0
|
|
20231226,174100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,174000,11312885375,2660,2660,2660,2660,0
|
|
20231226,173900,11312885375,2660,2660,2660,2660,0
|
|
20231226,173800,11312885375,2660,2660,2660,2660,0
|
|
20231226,173700,11312885375,2660,2660,2660,2660,0
|
|
20231226,173600,11312885375,2660,2660,2660,2660,0
|
|
20231226,173500,11312885375,2660,2660,2660,2660,0
|
|
20231226,173400,11312885375,2660,2660,2660,2660,0
|
|
20231226,173300,11312885375,2660,2660,2660,2660,0
|
|
20231226,173200,11312885375,2660,2660,2660,2660,0
|
|
20231226,173100,11312885375,2660,2660,2660,2660,0
|
|
20231226,173000,11312885375,2660,2660,2660,2660,0
|
|
20231226,172900,11312885375,2660,2660,2660,2660,0
|
|
20231226,172800,11312885375,2660,2660,2660,2660,0
|
|
20231226,172700,11312885375,2660,2660,2660,2660,0
|
|
20231226,172600,11312885375,2660,2660,2660,2660,0
|
|
20231226,172500,11312885375,2660,2660,2660,2660,0
|
|
20231226,172400,11312885375,2660,2660,2660,2660,0
|
|
20231226,172300,11312885375,2660,2660,2660,2660,0
|
|
20231226,172200,11312885375,2660,2660,2660,2660,0
|
|
20231226,172100,11312885375,2660,2660,2660,2660,0
|
|
20231226,172000,11312885375,2660,2660,2660,2660,0
|
|
20231226,171900,11312885375,2660,2660,2660,2660,0
|
|
20231226,171800,11312885375,2660,2660,2660,2660,0
|
|
20231226,171700,11312885375,2660,2660,2660,2660,0
|
|
20231226,171600,11312885375,2660,2660,2660,2660,0
|
|
20231226,171500,11312885375,2660,2660,2660,2660,0
|
|
20231226,171400,11312885375,2660,2660,2660,2660,0
|
|
20231226,171300,11312885375,2660,2660,2660,2660,0
|
|
20231226,171200,11312885375,2660,2660,2660,2660,0
|
|
20231226,171100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,171000,11312885375,2660,2660,2660,2660,0
|
|
20231226,170900,11312885375,2660,2660,2660,2660,0
|
|
20231226,170800,11312885375,2660,2660,2660,2660,0
|
|
20231226,170700,11312885375,2660,2660,2660,2660,0
|
|
20231226,170600,11312885375,2660,2660,2660,2660,0
|
|
20231226,170500,11312885375,2660,2660,2660,2660,0
|
|
20231226,170400,11312885375,2660,2660,2660,2660,0
|
|
20231226,170300,11312885375,2660,2660,2660,2660,0
|
|
20231226,170200,11312885375,2660,2660,2660,2660,0
|
|
20231226,170100,11312885375,2660,2660,2660,2660,0
|
|
20231226,170000,11312885375,2660,2660,2660,2660,0
|
|
20231226,165900,11312885375,2660,2660,2660,2660,0
|
|
20231226,165800,11312885375,2660,2660,2660,2660,0
|
|
20231226,165700,11312885375,2660,2660,2660,2660,0
|
|
20231226,165600,11312885375,2660,2660,2660,2660,0
|
|
20231226,165500,11312885375,2660,2660,2660,2660,0
|
|
20231226,165400,11312885375,2660,2660,2660,2660,0
|
|
20231226,165300,11312885375,2660,2660,2660,2660,0
|
|
20231226,165200,11312885375,2660,2660,2660,2660,0
|
|
20231226,165100,11312885375,2660,2660,2660,2660,0
|
|
20231226,165000,11312885375,2660,2660,2660,2660,0
|
|
20231226,164900,11312885375,2660,2660,2660,2660,0
|
|
20231226,164800,11312885375,2660,2660,2660,2660,0
|
|
20231226,164700,11312885375,2660,2660,2660,2660,0
|
|
20231226,164600,11312885375,2660,2660,2660,2660,0
|
|
20231226,164500,11312885375,2660,2660,2660,2660,0
|
|
20231226,164400,11312885375,2660,2660,2660,2660,0
|
|
20231226,164300,11312885375,2660,2660,2660,2660,0
|
|
20231226,164200,11312885375,2660,2660,2660,2660,0
|
|
20231226,164100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,164000,11312885375,2660,2660,2660,2660,0
|
|
20231226,163900,11312885375,2660,2660,2660,2660,0
|
|
20231226,163800,11312885375,2660,2660,2660,2660,0
|
|
20231226,163700,11312885375,2660,2660,2660,2660,0
|
|
20231226,163600,11312885375,2660,2660,2660,2660,0
|
|
20231226,163500,11312885375,2660,2660,2660,2660,0
|
|
20231226,163400,11312885375,2660,2660,2660,2660,0
|
|
20231226,163300,11312885375,2660,2660,2660,2660,0
|
|
20231226,163200,11312885375,2660,2660,2660,2660,0
|
|
20231226,163100,11312885375,2660,2660,2660,2660,0
|
|
20231226,163000,11312885375,2660,2660,2660,2660,0
|
|
20231226,162900,11312885375,2660,2660,2660,2660,0
|
|
20231226,162800,11312885375,2660,2660,2660,2660,0
|
|
20231226,162700,11312885375,2660,2660,2660,2660,0
|
|
20231226,162600,11312885375,2660,2660,2660,2660,0
|
|
20231226,162500,11312885375,2660,2660,2660,2660,0
|
|
20231226,162400,11312885375,2660,2660,2660,2660,0
|
|
20231226,162300,11312885375,2660,2660,2660,2660,0
|
|
20231226,162200,11312885375,2660,2660,2660,2660,0
|
|
20231226,162100,11312885375,2660,2660,2660,2660,0
|
|
20231226,162000,11312885375,2660,2660,2660,2660,0
|
|
20231226,161900,11312885375,2660,2660,2660,2660,0
|
|
20231226,161800,11312885375,2660,2660,2660,2660,0
|
|
20231226,161700,11312885375,2660,2660,2660,2660,0
|
|
20231226,161600,11312885375,2660,2660,2660,2660,0
|
|
20231226,161500,11312885375,2660,2660,2660,2660,0
|
|
20231226,161400,11312885375,2660,2660,2660,2660,0
|
|
20231226,161300,11312885375,2660,2660,2660,2660,0
|
|
20231226,161200,11312885375,2660,2660,2660,2660,0
|
|
20231226,161100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,161000,11312885375,2660,2660,2660,2660,0
|
|
20231226,160900,11312885375,2660,2660,2660,2660,0
|
|
20231226,160800,11312885375,2660,2660,2660,2660,0
|
|
20231226,160700,11312885375,2660,2660,2660,2660,0
|
|
20231226,160600,11312885375,2660,2660,2660,2660,0
|
|
20231226,160500,11312885375,2660,2660,2660,2660,0
|
|
20231226,160400,11312885375,2660,2660,2660,2660,0
|
|
20231226,160300,11312885375,2660,2660,2660,2660,0
|
|
20231226,160200,11312885375,2660,2660,2660,2660,0
|
|
20231226,160100,11312885375,2660,2660,2660,2660,0
|
|
20231226,160000,11312885375,2660,2660,2660,2660,0
|
|
20231226,155900,11312885375,2660,2660,2660,2660,0
|
|
20231226,155800,11312885375,2660,2660,2660,2660,0
|
|
20231226,155700,11312885375,2660,2660,2660,2660,0
|
|
20231226,155600,11312885375,2660,2660,2660,2660,0
|
|
20231226,155500,11312885375,2660,2660,2660,2660,0
|
|
20231226,155400,11312885375,2660,2660,2660,2660,0
|
|
20231226,155300,11312885375,2660,2660,2660,2660,0
|
|
20231226,155200,11312885375,2660,2660,2660,2660,0
|
|
20231226,155100,11312885375,2660,2660,2660,2660,0
|
|
20231226,155000,11312885375,2660,2660,2660,2660,0
|
|
20231226,154900,11312885375,2660,2660,2660,2660,0
|
|
20231226,154800,11312885375,2660,2660,2660,2660,0
|
|
20231226,154700,11312885375,2660,2660,2660,2660,0
|
|
20231226,154600,11312885375,2660,2660,2660,2660,0
|
|
20231226,154500,11312885375,2660,2660,2660,2660,0
|
|
20231226,154400,11312885375,2660,2660,2660,2660,0
|
|
20231226,154300,11312885375,2660,2660,2660,2660,0
|
|
20231226,154200,11312885375,2660,2660,2660,2660,0
|
|
20231226,154100,11312885375,2660,2660,2660,2660,101942
|
|
20231226,154000,11312885375,2660,2660,2660,2660,0
|
|
20231226,153900,11312885375,2660,2660,2660,2660,0
|
|
20231226,153800,11312885375,2660,2660,2660,2660,0
|
|
20231226,153700,11312885375,2660,2660,2660,2660,0
|
|
20231226,153600,11312885375,2660,2660,2660,2660,0
|
|
20231226,153500,11312885375,2660,2660,2660,2660,0
|
|
20231226,153400,11312885375,2660,2660,2660,2660,0
|
|
20231226,153300,11312885375,2660,2660,2660,2660,0
|
|
20231226,153200,11312885375,2660,2660,2660,2660,0
|
|
20231226,153100,11312885375,2660,2660,2660,2660,0
|
|
20231226,153000,11312885375,2660,2660,2660,2660,101942
|
|
20231226,152900,11041719655,2675,2675,2675,2675,0
|
|
20231226,152800,11041719655,2675,2675,2675,2675,0
|
|
20231226,152700,11041719655,2675,2675,2675,2675,0
|
|
20231226,152600,11041719655,2675,2675,2675,2675,0
|
|
20231226,152500,11041719655,2675,2675,2675,2675,0
|
|
20231226,152400,11041719655,2675,2675,2675,2675,0
|
|
20231226,152300,11041719655,2675,2675,2675,2675,0
|
|
20231226,152200,11041719655,2675,2675,2675,2675,0
|
|
20231226,152100,11041719655,2675,2675,2675,2675,0
|
|
20231226,152000,11041719655,2675,2675,2675,2675,0
|
|
20231226,151900,11041719655,2675,2680,2685,2665,10007
|
|
20231226,151800,11014978615,2670,2690,2690,2670,34581
|
|
20231226,151700,10922446315,2685,2685,2690,2685,656
|
|
20231226,151600,10920684940,2685,2690,2690,2685,2792
|
|
20231226,151500,10913187490,2695,2685,2695,2685,2759
|
|
20231226,151400,10905770085,2680,2695,2695,2675,10646
|
|
20231226,151300,10877252235,2695,2695,2695,2680,4108
|
|
20231226,151200,10866217665,2700,2685,2705,2680,6443
|
|
20231226,151100,10848910135,2680,2685,2690,2680,3287
|
|
20231226,151000,10840086820,2680,2675,2680,2670,8037
|
|
20231226,150900,10818596585,2680,2680,2680,2670,9209
|
|
20231226,150800,10793966415,2680,2675,2690,2675,5250
|
|
20231226,150700,10779905980,2675,2675,2685,2675,10856
|
|
20231226,150600,10750835780,2675,2690,2690,2675,10861
|
|
20231226,150500,10721696230,2690,2695,2695,2685,3375
|
|
20231226,150400,10712616485,2690,2685,2695,2680,5275
|
|
20231226,150300,10698430055,2675,2670,2690,2670,7094
|
|
20231226,150200,10679440590,2670,2700,2700,2670,39919
|
|
20231226,150100,10572225895,2700,2685,2710,2685,11693
|
|
20231226,150000,10540681335,2690,2695,2700,2670,53769
|
|
20231226,145900,10396361250,2700,2720,2730,2695,38490
|
|
20231226,145800,10292139700,2720,2720,2735,2715,16485
|
|
20231226,145700,10247170920,2725,2715,2730,2710,19875
|
|
20231226,145600,10193132100,2710,2705,2720,2705,19873
|
|
20231226,145500,10139297810,2700,2720,2725,2700,49429
|
|
20231226,145400,10005443315,2720,2730,2740,2715,49097
|
|
20231226,145300,9871761990,2730,2760,2765,2725,35920
|
|
20231226,145200,9773152675,2760,2735,2760,2730,38597
|
|
20231226,145100,9667279285,2735,2755,2775,2720,119447
|
|
20231226,145000,9339364445,2770,2790,2830,2750,117508
|
|
20231226,144900,9011537940,2805,2895,2905,2790,138068
|
|
20231226,144800,8618796400,2895,2950,2955,2850,140096
|
|
20231226,144700,8214278920,2955,3015,3015,2945,140272
|
|
20231226,144600,7795499360,3015,2900,3060,2890,400276
|
|
20231226,144500,6594428000,2905,2865,2925,2840,161418
|
|
20231226,144400,6129774745,2840,2840,2840,2840,0
|
|
20231226,144300,6129774745,2840,2845,2845,2840,3746
|
|
20231226,144200,6119134200,2845,2975,2980,2840,246610
|
|
20231226,144100,5406343900,2975,3055,3105,2930,216597
|
|
20231226,144000,4754403610,3055,3150,3235,2915,751313
|
|
20231226,143900,2416880185,3100,3100,3100,3100,0
|
|
20231226,143800,2416880185,3100,3100,3100,3100,0
|
|
20231226,143700,2416880185,3100,2710,3100,2710,368158
|
|
20231226,143600,1318306850,2715,2710,2715,2680,1949
|
|
20231226,143500,1313032665,2715,2705,2715,2680,2425
|
|
20231226,143400,1306456360,2710,2675,2710,2670,4825
|
|
20231226,143300,1293410325,2665,2670,2670,2665,464
|
|
20231226,143200,1292171670,2670,2685,2685,2670,22
|
|
20231226,143100,1292112840,2685,2665,2685,2660,564
|
|
20231226,143000,1290603600,2665,2660,2665,2655,677
|
|
20231226,142900,1288802905,2660,2665,2665,2660,111
|
|
20231226,142800,1288507640,2660,2675,2675,2660,61
|
|
20231226,142700,1288345140,2660,2670,2670,2660,1188
|
|
20231226,142600,1285176580,2670,2670,2670,2670,165
|
|
20231226,142500,1284736030,2670,2670,2670,2670,599
|
|
20231226,142400,1283136700,2670,2670,2670,2670,0
|
|
20231226,142300,1283136700,2670,2670,2670,2670,443
|
|
20231226,142200,1281953890,2670,2670,2670,2670,2004
|
|
20231226,142100,1276603210,2670,2685,2685,2670,62
|
|
20231226,142000,1276437400,2670,2685,2685,2670,536
|
|
20231226,141900,1275006205,2685,2685,2685,2670,3212
|
|
20231226,141800,1266383500,2670,2685,2685,2670,611
|
|
20231226,141700,1264750630,2670,2670,2670,2670,44
|
|
20231226,141600,1264633150,2670,2670,2670,2670,628
|
|
20231226,141500,1262956390,2670,2670,2670,2670,44
|
|
20231226,141400,1262838910,2685,2675,2685,2670,1340
|
|
20231226,141300,1259250105,2680,2675,2680,2675,266
|
|
20231226,141200,1258538550,2675,2675,2675,2675,235
|
|
20231226,141100,1257909925,2670,2675,2675,2670,1289
|
|
20231226,141000,1254462070,2675,2675,2675,2675,45
|
|
20231226,140900,1254341695,2675,2680,2680,2675,49
|
|
20231226,140800,1254210595,2675,2675,2675,2675,552
|
|
20231226,140700,1252733995,2680,2670,2680,2670,2448
|
|
20231226,140600,1246178335,2675,2670,2675,2670,456
|
|
20231226,140500,1244958815,2670,2670,2675,2670,89
|
|
20231226,140400,1244720965,2670,2670,2675,2670,3238
|
|
20231226,140300,1236075060,2660,2650,2660,2650,558
|
|
20231226,140200,1234591220,2650,2650,2650,2650,965
|
|
20231226,140100,1232033970,2650,2650,2650,2645,356
|
|
20231226,140000,1231092295,2650,2645,2650,2645,207
|
|
20231226,135900,1230544675,2655,2650,2655,2650,23
|
|
20231226,135800,1230483680,2650,2650,2660,2640,2386
|
|
20231226,135700,1224177560,2650,2645,2650,2645,46
|
|
20231226,135600,1224055670,2645,2655,2660,2645,5056
|
|
20231226,135500,1210679850,2650,2650,2650,2650,497
|
|
20231226,135400,1209362800,2650,2650,2660,2650,780
|
|
20231226,135300,1207290790,2650,2650,2650,2650,576
|
|
20231226,135200,1205764390,2660,2650,2660,2650,430
|
|
20231226,135100,1204624780,2650,2645,2650,2645,2501
|
|
20231226,135000,1197999460,2650,2660,2660,2650,4109
|
|
20231226,134900,1187104730,2660,2655,2660,2655,656
|
|
20231226,134800,1185360400,2655,2660,2660,2650,1090
|
|
20231226,134700,1182463955,2655,2655,2660,2655,57
|
|
20231226,134600,1182312565,2655,2655,2655,2650,581
|
|
20231226,134500,1180771870,2650,2655,2655,2650,546
|
|
20231226,134400,1179322460,2650,2660,2660,2650,1151
|
|
20231226,134300,1176266685,2655,2655,2655,2655,244
|
|
20231226,134200,1175618865,2655,2655,2655,2655,436
|
|
20231226,134100,1174461285,2665,2655,2665,2650,585
|
|
20231226,134000,1172903875,2655,2655,2660,2655,426
|
|
20231226,133900,1171772420,2655,2655,2655,2655,557
|
|
20231226,133800,1170293585,2655,2660,2660,2655,78
|
|
20231226,133700,1170086325,2660,2660,2660,2660,249
|
|
20231226,133600,1169423985,2665,2660,2665,2660,149
|
|
20231226,133500,1169027550,2655,2655,2655,2655,567
|
|
20231226,133400,1167522165,2650,2650,2650,2650,344
|
|
20231226,133300,1166610565,2645,2655,2660,2645,11308
|
|
20231226,133200,1136604320,2660,2680,2685,2650,11990
|
|
20231226,133100,1104766740,2680,2685,2685,2680,287
|
|
20231226,133000,1103997530,2680,2685,2685,2680,876
|
|
20231226,132900,1101649465,2685,2685,2685,2685,45
|
|
20231226,132800,1101528640,2685,2690,2690,2685,492
|
|
20231226,132700,1100207575,2690,2685,2690,2685,46
|
|
20231226,132600,1100084060,2685,2685,2685,2685,585
|
|
20231226,132500,1098513335,2690,2690,2690,2690,6
|
|
20231226,132400,1098497195,2685,2685,2685,2685,64
|
|
20231226,132300,1098325355,2685,2710,2710,2685,456
|
|
20231226,132200,1097100970,2690,2680,2725,2680,8947
|
|
20231226,132100,1072740725,2725,2670,2725,2670,3093
|
|
20231226,132000,1064401150,2670,2675,2675,2670,148
|
|
20231226,131900,1064005365,2655,2665,2665,2655,16943
|
|
20231226,131800,1018972795,2665,2675,2675,2665,8524
|
|
20231226,131700,996242120,2675,2680,2680,2670,6545
|
|
20231226,131600,978745380,2675,2680,2680,2675,1301
|
|
20231226,131500,975261400,2680,2685,2685,2680,2165
|
|
20231226,131400,969458200,2685,2680,2685,2680,480
|
|
20231226,131300,968171685,2680,2680,2680,2680,44
|
|
20231226,131200,968053765,2685,2685,2685,2685,304
|
|
20231226,131100,967237525,2685,2685,2685,2685,44
|
|
20231226,131000,967119385,2680,2680,2680,2680,3469
|
|
20231226,130900,957822465,2680,2690,2690,2680,2543
|
|
20231226,130800,950988485,2690,2690,2690,2690,0
|
|
20231226,130700,950988485,2690,2690,2690,2690,521
|
|
20231226,130600,949586995,2690,2705,2705,2690,95
|
|
20231226,130500,949331180,2690,2690,2690,2690,45
|
|
20231226,130400,949210130,2690,2700,2705,2690,52
|
|
20231226,130300,949070135,2705,2705,2705,2690,75
|
|
20231226,130200,948867920,2700,2690,2700,2690,1545
|
|
20231226,130100,944696870,2690,2690,2690,2690,69
|
|
20231226,130000,944511260,2690,2695,2695,2685,123
|
|
20231226,125900,944179905,2700,2695,2700,2690,49
|
|
20231226,125800,944048065,2690,2690,2690,2690,145
|
|
20231226,125700,943658015,2690,2690,2690,2685,74
|
|
20231226,125600,943459175,2690,2690,2690,2690,14
|
|
20231226,125500,943421515,2695,2695,2695,2695,1
|
|
20231226,125400,943418820,2685,2690,2690,2685,84
|
|
20231226,125300,943193085,2690,2685,2700,2680,4659
|
|
20231226,125200,930706370,2685,2700,2700,2685,4747
|
|
20231226,125100,917957145,2690,2690,2690,2690,2370
|
|
20231226,125000,911581845,2690,2685,2690,2685,58
|
|
20231226,124900,911426055,2690,2690,2690,2685,294
|
|
20231226,124800,910635415,2690,2690,2690,2685,691
|
|
20231226,124700,908779420,2690,2700,2700,2685,2608
|
|
20231226,124600,901763185,2695,2695,2695,2690,232
|
|
20231226,124500,901138165,2695,2695,2695,2690,2261
|
|
20231226,124400,895045010,2700,2700,2700,2700,145
|
|
20231226,124300,894653510,2705,2700,2705,2700,85
|
|
20231226,124200,894423810,2705,2705,2705,2705,0
|
|
20231226,124100,894423810,2705,2700,2705,2700,1175
|
|
20231226,124000,891251305,2700,2720,2720,2700,46
|
|
20231226,123900,891127085,2700,2700,2700,2700,44
|
|
20231226,123800,891008285,2700,2700,2700,2700,45
|
|
20231226,123700,890886785,2700,2700,2700,2700,44
|
|
20231226,123600,890767985,2700,2700,2700,2700,44
|
|
20231226,123500,890649185,2700,2700,2700,2700,45
|
|
20231226,123400,890527685,2705,2705,2705,2705,44
|
|
20231226,123300,890408665,2700,2725,2725,2700,46
|
|
20231226,123200,890284440,2725,2715,2725,2695,61
|
|
20231226,123100,890119595,2725,2695,2725,2695,361
|
|
20231226,123000,889138535,2695,2710,2720,2695,3200
|
|
20231226,122900,880509810,2695,2695,2720,2695,1058
|
|
20231226,122800,877639260,2695,2690,2695,2690,92
|
|
20231226,122700,877391475,2695,2695,2700,2690,516
|
|
20231226,122600,876002735,2695,2695,2695,2695,44
|
|
20231226,122500,875884155,2700,2695,2700,2695,91
|
|
20231226,122400,875638785,2695,2700,2700,2695,54
|
|
20231226,122300,875493205,2700,2695,2700,2695,659
|
|
20231226,122200,873717175,2695,2700,2700,2695,763
|
|
20231226,122100,871660795,2695,2700,2700,2695,249
|
|
20231226,122000,870988720,2700,2705,2705,2700,862
|
|
20231226,121900,868661150,2705,2705,2705,2705,110
|
|
20231226,121800,868363600,2705,2700,2705,2700,256
|
|
20231226,121700,867671340,2705,2700,2705,2700,5
|
|
20231226,121600,867657820,2700,2705,2705,2700,3939
|
|
20231226,121500,857017545,2705,2705,2705,2700,175
|
|
20231226,121400,856544395,2700,2700,2700,2700,44
|
|
20231226,121300,856425595,2700,2700,2700,2700,45
|
|
20231226,121200,856304095,2700,2700,2700,2700,44
|
|
20231226,121100,856185295,2700,2700,2700,2700,245
|
|
20231226,121000,855523795,2705,2705,2705,2705,451
|
|
20231226,120900,854303840,2710,2705,2710,2705,90
|
|
20231226,120800,854060165,2705,2705,2710,2705,345
|
|
20231226,120700,853126935,2710,2705,2710,2705,53
|
|
20231226,120600,852983525,2710,2705,2710,2705,65
|
|
20231226,120500,852807600,2705,2705,2705,2705,47
|
|
20231226,120400,852680465,2705,2705,2705,2705,0
|
|
20231226,120300,852680465,2705,2705,2705,2705,49
|
|
20231226,120200,852547920,2705,2705,2705,2700,279
|
|
20231226,120100,851793680,2705,2705,2705,2705,19
|
|
20231226,120000,851742285,2705,2710,2710,2705,1370
|
|
20231226,115900,848036235,2710,2710,2710,2710,45
|
|
20231226,115800,847914285,2710,2710,2710,2710,44
|
|
20231226,115700,847795045,2710,2710,2710,2710,44
|
|
20231226,115600,847675805,2710,2710,2710,2710,702
|
|
20231226,115500,845773385,2710,2710,2710,2710,44
|
|
20231226,115400,845654145,2710,2710,2710,2710,45
|
|
20231226,115300,845532195,2725,2710,2725,2710,53
|
|
20231226,115200,845388430,2710,2710,2710,2710,45
|
|
20231226,115100,845266480,2715,2715,2715,2715,5
|
|
20231226,115000,845252905,2715,2715,2715,2710,60
|
|
20231226,114900,845090225,2710,2710,2710,2710,70
|
|
20231226,114800,844900525,2710,2710,2710,2710,44
|
|
20231226,114700,844781285,2710,2710,2710,2710,45
|
|
20231226,114600,844659335,2715,2720,2720,2715,856
|
|
20231226,114500,842331115,2720,2720,2720,2720,44
|
|
20231226,114400,842211435,2720,2720,2720,2720,45
|
|
20231226,114300,842089035,2720,2720,2720,2720,44
|
|
20231226,114200,841969355,2720,2720,2720,2720,500
|
|
20231226,114100,840609355,2725,2720,2725,2720,77
|
|
20231226,114000,840399750,2720,2720,2720,2720,45
|
|
20231226,113900,840277350,2720,2720,2720,2720,0
|
|
20231226,113800,840277350,2720,2720,2720,2720,44
|
|
20231226,113700,840157670,2720,2725,2725,2720,45
|
|
20231226,113600,840035265,2720,2720,2720,2720,355
|
|
20231226,113500,839069665,2720,2725,2725,2720,1667
|
|
20231226,113400,834527345,2725,2725,2725,2725,125
|
|
20231226,113300,834186720,2725,2725,2725,2725,404
|
|
20231226,113200,833085820,2725,2730,2730,2725,147
|
|
20231226,113100,832684935,2730,2730,2730,2730,313
|
|
20231226,113000,831830445,2725,2720,2725,2720,100
|
|
20231226,112900,831558170,2720,2720,2720,2720,294
|
|
20231226,112800,830758490,2725,2725,2730,2725,111
|
|
20231226,112700,830455980,2730,2720,2730,2720,1135
|
|
20231226,112600,827360710,2725,2725,2725,2725,4
|
|
20231226,112500,827349810,2720,2725,2725,2720,946
|
|
20231226,112400,824776675,2705,2720,2720,2705,1449
|
|
20231226,112300,820836070,2720,2705,2720,2705,69
|
|
20231226,112200,820649125,2700,2690,2700,2690,4459
|
|
20231226,112100,808619040,2690,2690,2690,2690,48
|
|
20231226,112000,808489920,2690,2690,2690,2685,1335
|
|
20231226,111900,804905120,2685,2685,2685,2680,144
|
|
20231226,111800,804518780,2680,2710,2710,2675,23476
|
|
20231226,111700,741336010,2705,2710,2710,2705,8011
|
|
20231226,111600,719626425,2705,2705,2710,2705,197
|
|
20231226,111500,719093535,2710,2715,2715,2710,3171
|
|
20231226,111400,710497305,2720,2720,2720,2720,284
|
|
20231226,111300,709724825,2720,2720,2720,2720,171
|
|
20231226,111200,709259705,2720,2715,2725,2715,155
|
|
20231226,111100,708838555,2715,2725,2725,2715,45
|
|
20231226,111000,708716370,2715,2715,2715,2715,45
|
|
20231226,110900,708594195,2715,2725,2725,2715,64
|
|
20231226,110800,708420235,2715,2715,2715,2715,44
|
|
20231226,110700,708300775,2715,2715,2715,2715,75
|
|
20231226,110600,708097150,2715,2725,2725,2715,101
|
|
20231226,110500,707822925,2715,2715,2715,2715,45
|
|
20231226,110400,707700750,2715,2715,2715,2715,44
|
|
20231226,110300,707581290,2715,2715,2715,2715,45
|
|
20231226,110200,707459115,2715,2715,2715,2715,356
|
|
20231226,110100,706492575,2710,2710,2710,2710,95
|
|
20231226,110000,706235125,2720,2720,2720,2720,2293
|
|
20231226,105900,699998165,2710,2710,2710,2710,44
|
|
20231226,105800,699878925,2710,2710,2710,2710,74
|
|
20231226,105700,699678385,2710,2710,2710,2710,49
|
|
20231226,105600,699545595,2710,2715,2715,2710,244
|
|
20231226,105500,698883355,2710,2710,2710,2710,46
|
|
20231226,105400,698758695,2710,2715,2715,2710,2040
|
|
20231226,105300,693225295,2715,2715,2715,2715,45
|
|
20231226,105200,693103120,2720,2715,2720,2715,197
|
|
20231226,105100,692568205,2715,2715,2715,2715,278
|
|
20231226,105000,691813435,2715,2720,2720,2715,57
|
|
20231226,104900,691658615,2710,2710,2715,2710,797
|
|
20231226,104800,689496745,2715,2715,2715,2715,810
|
|
20231226,104700,687297595,2715,2710,2715,2710,714
|
|
20231226,104600,685362560,2710,2710,2710,2710,44
|
|
20231226,104500,685243320,2710,2710,2710,2710,45
|
|
20231226,104400,685121370,2710,2710,2710,2710,1
|
|
20231226,104300,685118660,2725,2725,2725,2725,2
|
|
20231226,104200,685113210,2710,2710,2710,2710,46
|
|
20231226,104100,684988550,2715,2715,2720,2715,2727
|
|
20231226,104000,677574020,2715,2715,2715,2715,449
|
|
20231226,103900,676354985,2715,2720,2720,2715,3222
|
|
20231226,103800,667607215,2720,2720,2720,2720,1377
|
|
20231226,103700,663861775,2725,2725,2725,2725,0
|
|
20231226,103600,663861775,2725,2725,2725,2725,20
|
|
20231226,103500,663807275,2720,2725,2725,2720,311
|
|
20231226,103400,662960800,2725,2725,2725,2725,1509
|
|
20231226,103300,658848775,2725,2720,2725,2720,4475
|
|
20231226,103200,646674275,2715,2715,2715,2715,210
|
|
20231226,103100,646104125,2715,2715,2715,2715,1064
|
|
20231226,103000,643215365,2720,2720,2725,2715,392
|
|
20231226,102900,642149175,2720,2720,2720,2720,50
|
|
20231226,102800,642013175,2720,2720,2720,2720,133
|
|
20231226,102700,641651415,2720,2720,2720,2720,25
|
|
20231226,102600,641583415,2720,2720,2720,2720,9
|
|
20231226,102500,641558935,2720,2720,2720,2720,5
|
|
20231226,102400,641545335,2720,2720,2720,2720,0
|
|
20231226,102300,641545335,2720,2720,2720,2720,5
|
|
20231226,102200,641531735,2720,2720,2720,2720,0
|
|
20231226,102100,641531735,2720,2720,2720,2720,20
|
|
20231226,102000,641477335,2720,2720,2720,2720,124
|
|
20231226,101900,641140055,2715,2715,2715,2715,1943
|
|
20231226,101800,635864810,2715,2715,2715,2715,675
|
|
20231226,101700,634032185,2715,2710,2715,2710,81
|
|
20231226,101600,633812580,2710,2710,2710,2710,20
|
|
20231226,101500,633758380,2710,2710,2710,2710,5
|
|
20231226,101400,633744830,2710,2710,2710,2710,369
|
|
20231226,101300,632744840,2710,2710,2710,2710,999
|
|
20231226,101200,630037550,2710,2715,2715,2710,328
|
|
20231226,101100,629148480,2710,2715,2715,2710,696
|
|
20231226,101000,627262220,2715,2715,2715,2715,0
|
|
20231226,100900,627262220,2715,2720,2720,2715,697
|
|
20231226,100800,625369855,2720,2720,2720,2720,28
|
|
20231226,100700,625293695,2705,2705,2705,2700,10309
|
|
20231226,100600,597447850,2705,2705,2705,2700,1350
|
|
20231226,100500,593800720,2710,2705,2710,2705,953
|
|
20231226,100400,591221840,2710,2715,2715,2710,173
|
|
20231226,100300,590752805,2720,2710,2720,2710,52
|
|
20231226,100200,590611875,2710,2710,2710,2710,10
|
|
20231226,100100,590584775,2715,2710,2725,2710,1501
|
|
20231226,100000,586507640,2705,2705,2710,2705,1623
|
|
20231226,095900,582117310,2710,2710,2710,2710,184
|
|
20231226,095800,581618670,2710,2710,2710,2710,36
|
|
20231226,095700,581521110,2710,2715,2720,2700,10795
|
|
20231226,095600,552315700,2710,2720,2720,2710,7491
|
|
20231226,095500,531979360,2725,2725,2725,2720,2762
|
|
20231226,095400,524464775,2725,2725,2725,2725,295
|
|
20231226,095300,523660900,2725,2725,2725,2725,8
|
|
20231226,095200,523639100,2725,2725,2725,2725,491
|
|
20231226,095100,522301125,2720,2720,2720,2720,508
|
|
20231226,095000,520919365,2720,2720,2720,2720,3480
|
|
20231226,094900,511453765,2720,2730,2730,2720,4011
|
|
20231226,094800,500524725,2730,2730,2735,2730,7778
|
|
20231226,094700,479290175,2740,2740,2740,2735,3121
|
|
20231226,094600,470753735,2740,2740,2745,2740,581
|
|
20231226,094500,469161540,2745,2745,2745,2745,254
|
|
20231226,094400,468464310,2745,2740,2745,2740,399
|
|
20231226,094300,467370945,2740,2740,2740,2735,1047
|
|
20231226,094200,464502500,2740,2735,2740,2735,26
|
|
20231226,094100,464431300,2740,2735,2740,2735,14
|
|
20231226,094000,464393005,2735,2740,2740,2735,132
|
|
20231226,093900,464031435,2740,2740,2740,2740,541
|
|
20231226,093800,462549095,2745,2745,2745,2745,6
|
|
20231226,093700,462532625,2740,2740,2740,2740,0
|
|
20231226,093600,462532625,2740,2745,2745,2740,2024
|
|
20231226,093500,456976760,2745,2750,2750,2745,174
|
|
20231226,093400,456499120,2745,2745,2745,2745,733
|
|
20231226,093300,454487035,2750,2750,2750,2750,70
|
|
20231226,093200,454294535,2750,2745,2750,2745,548
|
|
20231226,093100,452790125,2745,2740,2745,2740,1449
|
|
20231226,093000,448813405,2740,2745,2745,2740,4424
|
|
20231226,092900,436688295,2745,2745,2745,2740,1202
|
|
20231226,092800,433392360,2745,2745,2750,2735,882
|
|
20231226,092700,430970165,2740,2740,2740,2740,29
|
|
20231226,092600,430890705,2735,2735,2735,2735,835
|
|
20231226,092500,428606980,2735,2735,2735,2735,128
|
|
20231226,092400,428256900,2720,2715,2720,2715,7763
|
|
20231226,092300,407142155,2720,2720,2720,2720,575
|
|
20231226,092200,405578155,2715,2715,2720,2715,1243
|
|
20231226,092100,402202755,2715,2720,2720,2715,2516
|
|
20231226,092000,395365655,2720,2720,2720,2715,783
|
|
20231226,091900,393238230,2720,2715,2720,2715,634
|
|
20231226,091800,391516820,2715,2710,2720,2710,2691
|
|
20231226,091700,384213255,2710,2710,2710,2705,5348
|
|
20231226,091600,369746645,2710,2730,2730,2705,12244
|
|
20231226,091500,336463395,2735,2735,2735,2725,37324
|
|
20231226,091400,234554450,2735,2735,2735,2730,2460
|
|
20231226,091300,227828745,2735,2740,2740,2735,2825
|
|
20231226,091200,220102340,2740,2740,2745,2735,1716
|
|
20231226,091100,215401640,2740,2750,2750,2740,18895
|
|
20231226,091000,163543900,2750,2750,2755,2750,258
|
|
20231226,090900,162833890,2755,2755,2755,2755,551
|
|
20231226,090800,161315885,2755,2755,2755,2755,4603
|
|
20231226,090700,148634620,2755,2755,2770,2750,7484
|
|
20231226,090600,128007350,2745,2750,2750,2745,4155
|
|
20231226,090500,116588200,2750,2745,2750,2740,4614
|
|
20231226,090400,103931475,2750,2750,2750,2740,5005
|
|
20231226,090300,90196790,2745,2760,2770,2745,9612
|
|
20231226,090200,63736690,2760,2785,2785,2755,8633
|
|
20231226,090100,39827120,2790,2810,2810,2790,4726
|
|
20231226,090000,26606430,2810,2820,2820,2800,8761
|