642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,193800,1153993475,2710,2710,2710,2710,0
|
|
20231227,193700,1153993475,2710,2710,2710,2710,0
|
|
20231227,193600,1153993475,2710,2710,2710,2710,0
|
|
20231227,193500,1153993475,2710,2710,2710,2710,0
|
|
20231227,193400,1153993475,2710,2710,2710,2710,0
|
|
20231227,193300,1153993475,2710,2710,2710,2710,0
|
|
20231227,193200,1153993475,2710,2710,2710,2710,0
|
|
20231227,193100,1153993475,2710,2710,2710,2710,0
|
|
20231227,193000,1153993475,2710,2710,2710,2710,0
|
|
20231227,192900,1153993475,2710,2710,2710,2710,0
|
|
20231227,192800,1153993475,2710,2710,2710,2710,0
|
|
20231227,192700,1153993475,2710,2710,2710,2710,0
|
|
20231227,192600,1153993475,2710,2710,2710,2710,0
|
|
20231227,192500,1153993475,2710,2710,2710,2710,0
|
|
20231227,192400,1153993475,2710,2710,2710,2710,0
|
|
20231227,192300,1153993475,2710,2710,2710,2710,0
|
|
20231227,192200,1153993475,2710,2710,2710,2710,0
|
|
20231227,192100,1153993475,2710,2710,2710,2710,0
|
|
20231227,192000,1153993475,2710,2710,2710,2710,0
|
|
20231227,191900,1153993475,2710,2710,2710,2710,0
|
|
20231227,191800,1153993475,2710,2710,2710,2710,0
|
|
20231227,191700,1153993475,2710,2710,2710,2710,0
|
|
20231227,191600,1153993475,2710,2710,2710,2710,0
|
|
20231227,191500,1153993475,2710,2710,2710,2710,0
|
|
20231227,191400,1153993475,2710,2710,2710,2710,0
|
|
20231227,191300,1153993475,2710,2710,2710,2710,0
|
|
20231227,191200,1153993475,2710,2710,2710,2710,0
|
|
20231227,191100,1153993475,2710,2710,2710,2710,0
|
|
20231227,191000,1153993475,2710,2710,2710,2710,0
|
|
20231227,190900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,190800,1153993475,2710,2710,2710,2710,0
|
|
20231227,190700,1153993475,2710,2710,2710,2710,0
|
|
20231227,190600,1153993475,2710,2710,2710,2710,0
|
|
20231227,190500,1153993475,2710,2710,2710,2710,0
|
|
20231227,190400,1153993475,2710,2710,2710,2710,0
|
|
20231227,190300,1153993475,2710,2710,2710,2710,0
|
|
20231227,190200,1153993475,2710,2710,2710,2710,0
|
|
20231227,190100,1153993475,2710,2710,2710,2710,0
|
|
20231227,190000,1153993475,2710,2710,2710,2710,0
|
|
20231227,185900,1153993475,2710,2710,2710,2710,0
|
|
20231227,185800,1153993475,2710,2710,2710,2710,0
|
|
20231227,185700,1153993475,2710,2710,2710,2710,0
|
|
20231227,185600,1153993475,2710,2710,2710,2710,0
|
|
20231227,185500,1153993475,2710,2710,2710,2710,0
|
|
20231227,185400,1153993475,2710,2710,2710,2710,0
|
|
20231227,185300,1153993475,2710,2710,2710,2710,0
|
|
20231227,185200,1153993475,2710,2710,2710,2710,0
|
|
20231227,185100,1153993475,2710,2710,2710,2710,0
|
|
20231227,185000,1153993475,2710,2710,2710,2710,0
|
|
20231227,184900,1153993475,2710,2710,2710,2710,0
|
|
20231227,184800,1153993475,2710,2710,2710,2710,0
|
|
20231227,184700,1153993475,2710,2710,2710,2710,0
|
|
20231227,184600,1153993475,2710,2710,2710,2710,0
|
|
20231227,184500,1153993475,2710,2710,2710,2710,0
|
|
20231227,184400,1153993475,2710,2710,2710,2710,0
|
|
20231227,184300,1153993475,2710,2710,2710,2710,0
|
|
20231227,184200,1153993475,2710,2710,2710,2710,0
|
|
20231227,184100,1153993475,2710,2710,2710,2710,0
|
|
20231227,184000,1153993475,2710,2710,2710,2710,0
|
|
20231227,183900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,183800,1153993475,2710,2710,2710,2710,0
|
|
20231227,183700,1153993475,2710,2710,2710,2710,0
|
|
20231227,183600,1153993475,2710,2710,2710,2710,0
|
|
20231227,183500,1153993475,2710,2710,2710,2710,0
|
|
20231227,183400,1153993475,2710,2710,2710,2710,0
|
|
20231227,183300,1153993475,2710,2710,2710,2710,0
|
|
20231227,183200,1153993475,2710,2710,2710,2710,0
|
|
20231227,183100,1153993475,2710,2710,2710,2710,0
|
|
20231227,183000,1153993475,2710,2710,2710,2710,0
|
|
20231227,182900,1153993475,2710,2710,2710,2710,0
|
|
20231227,182800,1153993475,2710,2710,2710,2710,0
|
|
20231227,182700,1153993475,2710,2710,2710,2710,0
|
|
20231227,182600,1153993475,2710,2710,2710,2710,0
|
|
20231227,182500,1153993475,2710,2710,2710,2710,0
|
|
20231227,182400,1153993475,2710,2710,2710,2710,0
|
|
20231227,182300,1153993475,2710,2710,2710,2710,0
|
|
20231227,182200,1153993475,2710,2710,2710,2710,0
|
|
20231227,182100,1153993475,2710,2710,2710,2710,0
|
|
20231227,182000,1153993475,2710,2710,2710,2710,0
|
|
20231227,181900,1153993475,2710,2710,2710,2710,0
|
|
20231227,181800,1153993475,2710,2710,2710,2710,0
|
|
20231227,181700,1153993475,2710,2710,2710,2710,0
|
|
20231227,181600,1153993475,2710,2710,2710,2710,0
|
|
20231227,181500,1153993475,2710,2710,2710,2710,0
|
|
20231227,181400,1153993475,2710,2710,2710,2710,0
|
|
20231227,181300,1153993475,2710,2710,2710,2710,0
|
|
20231227,181200,1153993475,2710,2710,2710,2710,0
|
|
20231227,181100,1153993475,2710,2710,2710,2710,0
|
|
20231227,181000,1153993475,2710,2710,2710,2710,0
|
|
20231227,180900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,180800,1153993475,2710,2710,2710,2710,0
|
|
20231227,180700,1153993475,2710,2710,2710,2710,0
|
|
20231227,180600,1153993475,2710,2710,2710,2710,0
|
|
20231227,180500,1153993475,2710,2710,2710,2710,0
|
|
20231227,180400,1153993475,2710,2710,2710,2710,0
|
|
20231227,180300,1153993475,2710,2710,2710,2710,0
|
|
20231227,180200,1153993475,2710,2710,2710,2710,0
|
|
20231227,180100,1153993475,2710,2710,2710,2710,0
|
|
20231227,180000,1153993475,2710,2710,2710,2710,0
|
|
20231227,175900,1153993475,2710,2710,2710,2710,0
|
|
20231227,175800,1153993475,2710,2710,2710,2710,0
|
|
20231227,175700,1153993475,2710,2710,2710,2710,0
|
|
20231227,175600,1153993475,2710,2710,2710,2710,0
|
|
20231227,175500,1153993475,2710,2710,2710,2710,0
|
|
20231227,175400,1153993475,2710,2710,2710,2710,0
|
|
20231227,175300,1153993475,2710,2710,2710,2710,0
|
|
20231227,175200,1153993475,2710,2710,2710,2710,0
|
|
20231227,175100,1153993475,2710,2710,2710,2710,0
|
|
20231227,175000,1153993475,2710,2710,2710,2710,0
|
|
20231227,174900,1153993475,2710,2710,2710,2710,0
|
|
20231227,174800,1153993475,2710,2710,2710,2710,0
|
|
20231227,174700,1153993475,2710,2710,2710,2710,0
|
|
20231227,174600,1153993475,2710,2710,2710,2710,0
|
|
20231227,174500,1153993475,2710,2710,2710,2710,0
|
|
20231227,174400,1153993475,2710,2710,2710,2710,0
|
|
20231227,174300,1153993475,2710,2710,2710,2710,0
|
|
20231227,174200,1153993475,2710,2710,2710,2710,0
|
|
20231227,174100,1153993475,2710,2710,2710,2710,0
|
|
20231227,174000,1153993475,2710,2710,2710,2710,0
|
|
20231227,173900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,173800,1153993475,2710,2710,2710,2710,0
|
|
20231227,173700,1153993475,2710,2710,2710,2710,0
|
|
20231227,173600,1153993475,2710,2710,2710,2710,0
|
|
20231227,173500,1153993475,2710,2710,2710,2710,0
|
|
20231227,173400,1153993475,2710,2710,2710,2710,0
|
|
20231227,173300,1153993475,2710,2710,2710,2710,0
|
|
20231227,173200,1153993475,2710,2710,2710,2710,0
|
|
20231227,173100,1153993475,2710,2710,2710,2710,0
|
|
20231227,173000,1153993475,2710,2710,2710,2710,0
|
|
20231227,172900,1153993475,2710,2710,2710,2710,0
|
|
20231227,172800,1153993475,2710,2710,2710,2710,0
|
|
20231227,172700,1153993475,2710,2710,2710,2710,0
|
|
20231227,172600,1153993475,2710,2710,2710,2710,0
|
|
20231227,172500,1153993475,2710,2710,2710,2710,0
|
|
20231227,172400,1153993475,2710,2710,2710,2710,0
|
|
20231227,172300,1153993475,2710,2710,2710,2710,0
|
|
20231227,172200,1153993475,2710,2710,2710,2710,0
|
|
20231227,172100,1153993475,2710,2710,2710,2710,0
|
|
20231227,172000,1153993475,2710,2710,2710,2710,0
|
|
20231227,171900,1153993475,2710,2710,2710,2710,0
|
|
20231227,171800,1153993475,2710,2710,2710,2710,0
|
|
20231227,171700,1153993475,2710,2710,2710,2710,0
|
|
20231227,171600,1153993475,2710,2710,2710,2710,0
|
|
20231227,171500,1153993475,2710,2710,2710,2710,0
|
|
20231227,171400,1153993475,2710,2710,2710,2710,0
|
|
20231227,171300,1153993475,2710,2710,2710,2710,0
|
|
20231227,171200,1153993475,2710,2710,2710,2710,0
|
|
20231227,171100,1153993475,2710,2710,2710,2710,0
|
|
20231227,171000,1153993475,2710,2710,2710,2710,0
|
|
20231227,170900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,170800,1153993475,2710,2710,2710,2710,0
|
|
20231227,170700,1153993475,2710,2710,2710,2710,0
|
|
20231227,170600,1153993475,2710,2710,2710,2710,0
|
|
20231227,170500,1153993475,2710,2710,2710,2710,0
|
|
20231227,170400,1153993475,2710,2710,2710,2710,0
|
|
20231227,170300,1153993475,2710,2710,2710,2710,0
|
|
20231227,170200,1153993475,2710,2710,2710,2710,0
|
|
20231227,170100,1153993475,2710,2710,2710,2710,0
|
|
20231227,170000,1153993475,2710,2710,2710,2710,0
|
|
20231227,165900,1153993475,2710,2710,2710,2710,0
|
|
20231227,165800,1153993475,2710,2710,2710,2710,0
|
|
20231227,165700,1153993475,2710,2710,2710,2710,0
|
|
20231227,165600,1153993475,2710,2710,2710,2710,0
|
|
20231227,165500,1153993475,2710,2710,2710,2710,0
|
|
20231227,165400,1153993475,2710,2710,2710,2710,0
|
|
20231227,165300,1153993475,2710,2710,2710,2710,0
|
|
20231227,165200,1153993475,2710,2710,2710,2710,0
|
|
20231227,165100,1153993475,2710,2710,2710,2710,0
|
|
20231227,165000,1153993475,2710,2710,2710,2710,0
|
|
20231227,164900,1153993475,2710,2710,2710,2710,0
|
|
20231227,164800,1153993475,2710,2710,2710,2710,0
|
|
20231227,164700,1153993475,2710,2710,2710,2710,0
|
|
20231227,164600,1153993475,2710,2710,2710,2710,0
|
|
20231227,164500,1153993475,2710,2710,2710,2710,0
|
|
20231227,164400,1153993475,2710,2710,2710,2710,0
|
|
20231227,164300,1153993475,2710,2710,2710,2710,0
|
|
20231227,164200,1153993475,2710,2710,2710,2710,0
|
|
20231227,164100,1153993475,2710,2710,2710,2710,0
|
|
20231227,164000,1153993475,2710,2710,2710,2710,0
|
|
20231227,163900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,163800,1153993475,2710,2710,2710,2710,0
|
|
20231227,163700,1153993475,2710,2710,2710,2710,0
|
|
20231227,163600,1153993475,2710,2710,2710,2710,0
|
|
20231227,163500,1153993475,2710,2710,2710,2710,0
|
|
20231227,163400,1153993475,2710,2710,2710,2710,0
|
|
20231227,163300,1153993475,2710,2710,2710,2710,0
|
|
20231227,163200,1153993475,2710,2710,2710,2710,0
|
|
20231227,163100,1153993475,2710,2710,2710,2710,0
|
|
20231227,163000,1153993475,2710,2710,2710,2710,0
|
|
20231227,162900,1153993475,2710,2710,2710,2710,0
|
|
20231227,162800,1153993475,2710,2710,2710,2710,0
|
|
20231227,162700,1153993475,2710,2710,2710,2710,0
|
|
20231227,162600,1153993475,2710,2710,2710,2710,0
|
|
20231227,162500,1153993475,2710,2710,2710,2710,0
|
|
20231227,162400,1153993475,2710,2710,2710,2710,0
|
|
20231227,162300,1153993475,2710,2710,2710,2710,0
|
|
20231227,162200,1153993475,2710,2710,2710,2710,0
|
|
20231227,162100,1153993475,2710,2710,2710,2710,0
|
|
20231227,162000,1153993475,2710,2710,2710,2710,0
|
|
20231227,161900,1153993475,2710,2710,2710,2710,0
|
|
20231227,161800,1153993475,2710,2710,2710,2710,0
|
|
20231227,161700,1153993475,2710,2710,2710,2710,0
|
|
20231227,161600,1153993475,2710,2710,2710,2710,0
|
|
20231227,161500,1153993475,2710,2710,2710,2710,0
|
|
20231227,161400,1153993475,2710,2710,2710,2710,0
|
|
20231227,161300,1153993475,2710,2710,2710,2710,0
|
|
20231227,161200,1153993475,2710,2710,2710,2710,0
|
|
20231227,161100,1153993475,2710,2710,2710,2710,0
|
|
20231227,161000,1153993475,2710,2710,2710,2710,0
|
|
20231227,160900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,160800,1153993475,2710,2710,2710,2710,0
|
|
20231227,160700,1153993475,2710,2710,2710,2710,0
|
|
20231227,160600,1153993475,2710,2710,2710,2710,0
|
|
20231227,160500,1153993475,2710,2710,2710,2710,0
|
|
20231227,160400,1153993475,2710,2710,2710,2710,0
|
|
20231227,160300,1153993475,2710,2710,2710,2710,0
|
|
20231227,160200,1153993475,2710,2710,2710,2710,0
|
|
20231227,160100,1153993475,2710,2710,2710,2710,0
|
|
20231227,160000,1153993475,2710,2710,2710,2710,0
|
|
20231227,155900,1153993475,2710,2710,2710,2710,0
|
|
20231227,155800,1153993475,2710,2710,2710,2710,0
|
|
20231227,155700,1153993475,2710,2710,2710,2710,0
|
|
20231227,155600,1153993475,2710,2710,2710,2710,0
|
|
20231227,155500,1153993475,2710,2710,2710,2710,0
|
|
20231227,155400,1153993475,2710,2710,2710,2710,0
|
|
20231227,155300,1153993475,2710,2710,2710,2710,0
|
|
20231227,155200,1153993475,2710,2710,2710,2710,0
|
|
20231227,155100,1153993475,2710,2710,2710,2710,0
|
|
20231227,155000,1153993475,2710,2710,2710,2710,0
|
|
20231227,154900,1153993475,2710,2710,2710,2710,0
|
|
20231227,154800,1153993475,2710,2710,2710,2710,0
|
|
20231227,154700,1153993475,2710,2710,2710,2710,0
|
|
20231227,154600,1153993475,2710,2710,2710,2710,0
|
|
20231227,154500,1153993475,2710,2710,2710,2710,0
|
|
20231227,154400,1153993475,2710,2710,2710,2710,0
|
|
20231227,154300,1153993475,2710,2710,2710,2710,0
|
|
20231227,154200,1153993475,2710,2710,2710,2710,0
|
|
20231227,154100,1153993475,2710,2710,2710,2710,0
|
|
20231227,154000,1153993475,2710,2710,2710,2710,0
|
|
20231227,153900,1153993475,2710,2710,2710,2710,11904
|
|
20231227,153800,1153993475,2710,2710,2710,2710,0
|
|
20231227,153700,1153993475,2710,2710,2710,2710,0
|
|
20231227,153600,1153993475,2710,2710,2710,2710,0
|
|
20231227,153500,1153993475,2710,2710,2710,2710,0
|
|
20231227,153400,1153993475,2710,2710,2710,2710,0
|
|
20231227,153300,1153993475,2710,2710,2710,2710,0
|
|
20231227,153200,1153993475,2710,2710,2710,2710,0
|
|
20231227,153100,1153993475,2710,2710,2710,2710,0
|
|
20231227,153000,1153993475,2710,2710,2710,2710,11904
|
|
20231227,152900,1121733635,2705,2705,2705,2705,0
|
|
20231227,152800,1121733635,2705,2705,2705,2705,0
|
|
20231227,152700,1121733635,2705,2705,2705,2705,0
|
|
20231227,152600,1121733635,2705,2705,2705,2705,0
|
|
20231227,152500,1121733635,2705,2705,2705,2705,0
|
|
20231227,152400,1121733635,2705,2705,2705,2705,0
|
|
20231227,152300,1121733635,2705,2705,2705,2705,0
|
|
20231227,152200,1121733635,2705,2705,2705,2705,0
|
|
20231227,152100,1121733635,2705,2705,2705,2705,0
|
|
20231227,152000,1121733635,2705,2705,2705,2705,0
|
|
20231227,151900,1121733635,2705,2705,2710,2700,1287
|
|
20231227,151800,1118255445,2700,2700,2700,2700,2434
|
|
20231227,151700,1111683645,2705,2700,2705,2700,30
|
|
20231227,151600,1111602545,2705,2705,2705,2705,465
|
|
20231227,151500,1110344720,2710,2715,2715,2710,1233
|
|
20231227,151400,1107001670,2715,2710,2715,2710,518
|
|
20231227,151300,1105595390,2710,2710,2710,2710,0
|
|
20231227,151200,1105595390,2710,2705,2710,2705,1698
|
|
20231227,151100,1101001205,2705,2705,2705,2705,21
|
|
20231227,151000,1100944400,2705,2705,2705,2705,0
|
|
20231227,150900,1100944400,2705,2700,2710,2700,3017
|
|
20231227,150800,1092780990,2700,2705,2705,2700,493
|
|
20231227,150700,1091448650,2705,2705,2705,2705,1001
|
|
20231227,150600,1088740945,2710,2700,2710,2700,2648
|
|
20231227,150500,1081582235,2705,2705,2705,2705,3
|
|
20231227,150400,1081574120,2700,2700,2700,2700,73
|
|
20231227,150300,1081377020,2700,2695,2700,2695,84
|
|
20231227,150200,1081150520,2700,2700,2700,2700,341
|
|
20231227,150100,1080229820,2700,2695,2700,2695,1001
|
|
20231227,150000,1077532120,2700,2700,2700,2700,1244
|
|
20231227,145900,1074173320,2700,2705,2705,2700,519
|
|
20231227,145800,1072769895,2705,2710,2710,2705,1166
|
|
20231227,145700,1069613265,2710,2700,2710,2700,1996
|
|
20231227,145600,1064207635,2700,2705,2705,2700,733
|
|
20231227,145500,1062226220,2710,2710,2710,2705,1970
|
|
20231227,145400,1056890980,2710,2710,2710,2710,744
|
|
20231227,145300,1054874740,2710,2715,2715,2705,1334
|
|
20231227,145200,1051254770,2710,2715,2715,2710,1255
|
|
20231227,145100,1047850260,2720,2705,2720,2705,3879
|
|
20231227,145000,1037324015,2705,2700,2705,2700,8445
|
|
20231227,144900,1014520455,2700,2700,2700,2700,1018
|
|
20231227,144800,1011771855,2700,2700,2700,2700,2543
|
|
20231227,144700,1004905755,2700,2700,2700,2700,441
|
|
20231227,144600,1003715055,2700,2700,2700,2700,843
|
|
20231227,144500,1001438955,2700,2700,2700,2700,82
|
|
20231227,144400,1001217555,2700,2700,2700,2700,1950
|
|
20231227,144300,995952555,2700,2705,2705,2700,883
|
|
20231227,144200,993564730,2705,2705,2710,2705,1775
|
|
20231227,144100,988758555,2705,2705,2705,2685,1637
|
|
20231227,144000,984345730,2705,2710,2710,2705,658
|
|
20231227,143900,982562800,2715,2710,2715,2710,220
|
|
20231227,143800,981966595,2710,2705,2710,2690,1620
|
|
20231227,143700,977589220,2710,2710,2710,2685,7130
|
|
20231227,143600,958318125,2710,2705,2710,2700,1926
|
|
20231227,143500,953109150,2705,2700,2705,2700,35
|
|
20231227,143400,953014645,2700,2700,2705,2700,2750
|
|
20231227,143300,945585145,2700,2695,2700,2695,602
|
|
20231227,143200,943962245,2695,2695,2695,2695,344
|
|
20231227,143100,943035165,2695,2695,2695,2695,33
|
|
20231227,143000,942946230,2695,2695,2695,2695,162
|
|
20231227,142900,942509640,2695,2695,2695,2695,76
|
|
20231227,142800,942304820,2700,2700,2700,2700,370
|
|
20231227,142700,941305820,2695,2700,2700,2695,676
|
|
20231227,142600,939481310,2695,2695,2695,2690,641
|
|
20231227,142500,937755905,2695,2695,2695,2695,642
|
|
20231227,142400,936025715,2690,2690,2695,2690,599
|
|
20231227,142300,934411905,2690,2685,2690,2685,503
|
|
20231227,142200,933060880,2690,2690,2690,2685,140
|
|
20231227,142100,932684780,2690,2685,2690,2685,154
|
|
20231227,142000,932270875,2685,2680,2685,2680,154
|
|
20231227,141900,931857895,2685,2685,2685,2685,5
|
|
20231227,141800,931844470,2690,2675,2690,2675,683
|
|
20231227,141700,930014230,2665,2665,2675,2665,187
|
|
20231227,141600,929515530,2675,2670,2675,2665,3320
|
|
20231227,141500,920655745,2670,2685,2685,2670,1843
|
|
20231227,141400,915730310,2680,2690,2690,2680,2277
|
|
20231227,141300,909608030,2690,2695,2695,2690,1281
|
|
20231227,141200,906157095,2705,2700,2705,2700,66
|
|
20231227,141100,905978645,2700,2700,2700,2700,1205
|
|
20231227,141000,902725145,2705,2705,2705,2705,83
|
|
20231227,140900,902500630,2710,2705,2710,2705,967
|
|
20231227,140800,899884890,2700,2700,2700,2700,127
|
|
20231227,140700,899541990,2705,2705,2705,2700,2117
|
|
20231227,140600,893820185,2705,2705,2705,2705,134
|
|
20231227,140500,893457715,2705,2705,2705,2705,161
|
|
20231227,140400,893022210,2705,2705,2710,2705,250
|
|
20231227,140300,892345225,2705,2705,2705,2705,337
|
|
20231227,140200,891433640,2705,2705,2705,2705,34
|
|
20231227,140100,891341670,2705,2705,2705,2705,119
|
|
20231227,140000,891019775,2710,2710,2710,2705,2188
|
|
20231227,135900,885091685,2710,2710,2710,2710,0
|
|
20231227,135800,885091685,2710,2710,2710,2710,223
|
|
20231227,135700,884487355,2710,2710,2710,2710,53
|
|
20231227,135600,884343725,2720,2705,2720,2705,2288
|
|
20231227,135500,878133655,2705,2705,2705,2700,1126
|
|
20231227,135400,875093030,2705,2710,2710,2705,100
|
|
20231227,135300,874822060,2710,2710,2710,2710,345
|
|
20231227,135200,873887110,2710,2700,2710,2700,262
|
|
20231227,135100,873179160,2700,2700,2705,2700,980
|
|
20231227,135000,870530325,2710,2705,2710,2705,618
|
|
20231227,134900,868858630,2710,2710,2710,2710,0
|
|
20231227,134800,868858630,2710,2710,2710,2710,1359
|
|
20231227,134700,865175740,2715,2715,2715,2715,5
|
|
20231227,134600,865162165,2715,2715,2715,2715,35
|
|
20231227,134500,865067140,2715,2715,2715,2715,34
|
|
20231227,134400,864974830,2715,2710,2715,2710,36
|
|
20231227,134300,864877105,2710,2715,2715,2710,264
|
|
20231227,134200,864160515,2715,2715,2715,2715,522
|
|
20231227,134100,862743285,2715,2715,2720,2715,613
|
|
20231227,134000,861075990,2715,2715,2715,2715,434
|
|
20231227,133900,859897680,2720,2715,2720,2715,34
|
|
20231227,133800,859805365,2720,2720,2720,2720,237
|
|
20231227,133700,859160725,2710,2720,2720,2710,464
|
|
20231227,133600,857902180,2720,2725,2725,2720,1083
|
|
20231227,133500,854951520,2725,2720,2730,2705,5974
|
|
20231227,133400,838732175,2725,2725,2725,2725,1095
|
|
20231227,133300,835748300,2725,2730,2730,2725,831
|
|
20231227,133200,833481985,2730,2735,2735,2710,2588
|
|
20231227,133100,826444750,2730,2735,2735,2710,11714
|
|
20231227,133000,794537585,2735,2735,2745,2735,6005
|
|
20231227,132900,778089950,2740,2730,2740,2730,2917
|
|
20231227,132800,770116515,2735,2730,2735,2725,4434
|
|
20231227,132700,758013975,2730,2715,2730,2715,7835
|
|
20231227,132600,736675005,2720,2710,2720,2710,619
|
|
20231227,132500,734995205,2710,2700,2720,2700,4699
|
|
20231227,132400,722257815,2700,2685,2700,2685,5440
|
|
20231227,132300,707611010,2685,2685,2690,2685,1033
|
|
20231227,132200,704833200,2680,2680,2680,2680,720
|
|
20231227,132100,702903600,2685,2685,2685,2680,177
|
|
20231227,132000,702428680,2685,2685,2685,2685,548
|
|
20231227,131900,700957300,2690,2685,2690,2685,38
|
|
20231227,131800,700855245,2690,2685,2695,2685,3427
|
|
20231227,131700,691636475,2685,2675,2685,2675,2446
|
|
20231227,131600,685081005,2675,2675,2675,2675,536
|
|
20231227,131500,683647205,2675,2675,2675,2675,39
|
|
20231227,131400,683542880,2675,2675,2680,2675,695
|
|
20231227,131300,681683750,2675,2670,2675,2670,2378
|
|
20231227,131200,675325500,2670,2670,2670,2670,371
|
|
20231227,131100,674334930,2675,2670,2675,2670,81
|
|
20231227,131000,674118655,2670,2670,2670,2670,71
|
|
20231227,130900,673929085,2670,2670,2675,2670,1247
|
|
20231227,130800,670599585,2670,2665,2670,2665,170
|
|
20231227,130700,670145855,2670,2665,2670,2665,1603
|
|
20231227,130600,665867740,2665,2660,2665,2660,1878
|
|
20231227,130500,660862930,2660,2655,2660,2645,1645
|
|
20231227,130400,656499170,2655,2655,2655,2655,34
|
|
20231227,130300,656408900,2655,2655,2655,2655,33
|
|
20231227,130200,656321285,2655,2655,2655,2655,34
|
|
20231227,130100,656231015,2655,2655,2655,2655,1
|
|
20231227,130000,656228360,2660,2655,2660,2655,35
|
|
20231227,125900,656135425,2655,2655,2655,2655,34
|
|
20231227,125800,656045155,2655,2655,2655,2655,133
|
|
20231227,125700,655692040,2655,2655,2655,2655,34
|
|
20231227,125600,655601770,2655,2655,2655,2655,43
|
|
20231227,125500,655487605,2655,2655,2655,2655,457
|
|
20231227,125400,654274270,2655,2660,2660,2655,291
|
|
20231227,125300,653501615,2655,2655,2655,2655,33
|
|
20231227,125200,653414000,2660,2660,2660,2655,47
|
|
20231227,125100,653289150,2655,2655,2655,2655,33
|
|
20231227,125000,653201535,2660,2660,2660,2660,25
|
|
20231227,124900,653135035,2655,2655,2655,2655,75
|
|
20231227,124800,652935910,2660,2650,2660,2650,311
|
|
20231227,124700,652110935,2650,2650,2650,2650,3114
|
|
20231227,124600,643858835,2650,2655,2655,2650,1525
|
|
20231227,124500,639810130,2655,2655,2655,2655,705
|
|
20231227,124400,637938355,2660,2660,2660,2660,67
|
|
20231227,124300,637760135,2660,2650,2660,2650,5019
|
|
20231227,124200,624420680,2645,2645,2645,2645,33
|
|
20231227,124100,624333395,2645,2650,2650,2645,474
|
|
20231227,124000,623077465,2650,2655,2655,2650,684
|
|
20231227,123900,621264860,2650,2650,2650,2650,73
|
|
20231227,123800,621071410,2650,2650,2650,2650,1680
|
|
20231227,123700,616619410,2640,2640,2640,2640,153
|
|
20231227,123600,616215490,2640,2640,2640,2640,98
|
|
20231227,123500,615956770,2645,2645,2645,2645,7
|
|
20231227,123400,615938255,2640,2640,2640,2640,67
|
|
20231227,123300,615761375,2640,2640,2640,2640,0
|
|
20231227,123200,615761375,2640,2645,2645,2640,690
|
|
20231227,123100,613939600,2640,2645,2645,2640,1385
|
|
20231227,123000,610282020,2650,2645,2650,2645,34
|
|
20231227,122900,610192085,2645,2645,2645,2645,34
|
|
20231227,122800,610102155,2645,2645,2645,2645,33
|
|
20231227,122700,610014870,2645,2645,2645,2645,34
|
|
20231227,122600,609924940,2645,2645,2645,2645,0
|
|
20231227,122500,609924940,2645,2645,2645,2645,130
|
|
20231227,122400,609581090,2645,2645,2645,2645,1660
|
|
20231227,122300,605190390,2645,2645,2645,2645,34
|
|
20231227,122200,605100460,2645,2645,2645,2645,1033
|
|
20231227,122100,602368175,2645,2645,2645,2645,977
|
|
20231227,122000,599784010,2645,2645,2645,2640,2207
|
|
20231227,121900,593951460,2645,2645,2645,2645,774
|
|
20231227,121800,591904230,2650,2645,2650,2645,382
|
|
20231227,121700,590893830,2645,2640,2645,2640,2035
|
|
20231227,121600,585521420,2645,2640,2645,2640,69
|
|
20231227,121500,585339085,2645,2640,2645,2640,4173
|
|
20231227,121400,574319865,2640,2645,2645,2640,37
|
|
20231227,121300,574222165,2645,2645,2645,2645,40
|
|
20231227,121200,574116365,2645,2645,2645,2645,33
|
|
20231227,121100,574029080,2645,2645,2645,2645,75
|
|
20231227,121000,573830705,2645,2650,2650,2645,1375
|
|
20231227,120900,570192120,2645,2645,2645,2645,183
|
|
20231227,120800,569708085,2640,2640,2640,2640,34
|
|
20231227,120700,569618325,2640,2640,2640,2640,67
|
|
20231227,120600,569441445,2640,2640,2640,2640,50
|
|
20231227,120500,569309445,2640,2645,2645,2640,1486
|
|
20231227,120400,565383735,2645,2645,2645,2640,647
|
|
20231227,120300,563672425,2645,2645,2645,2645,42
|
|
20231227,120200,563561335,2645,2645,2645,2645,484
|
|
20231227,120100,562281155,2645,2645,2645,2645,94
|
|
20231227,120000,562032525,2655,2650,2655,2645,1272
|
|
20231227,115900,558662765,2645,2650,2650,2645,304
|
|
20231227,115800,557858210,2650,2650,2650,2650,0
|
|
20231227,115700,557858210,2650,2650,2650,2650,44
|
|
20231227,115600,557741610,2650,2650,2650,2650,502
|
|
20231227,115500,556411310,2650,2645,2650,2645,37
|
|
20231227,115400,556313435,2650,2650,2650,2650,52
|
|
20231227,115300,556175635,2650,2645,2650,2645,198
|
|
20231227,115200,555651105,2650,2645,2650,2645,58
|
|
20231227,115100,555497685,2650,2645,2650,2645,1218
|
|
20231227,115000,552270155,2650,2645,2650,2640,391
|
|
20231227,114900,551237875,2645,2640,2645,2640,55
|
|
20231227,114800,551092565,2645,2645,2645,2640,628
|
|
20231227,114700,549431675,2645,2640,2645,2640,1682
|
|
20231227,114600,544985125,2645,2645,2650,2640,95
|
|
20231227,114500,544734280,2640,2640,2640,2640,34
|
|
20231227,114400,544644520,2650,2645,2650,2640,382
|
|
20231227,114300,543634700,2650,2645,2650,2645,42
|
|
20231227,114200,543523565,2645,2645,2650,2640,414
|
|
20231227,114100,542428680,2645,2640,2645,2640,38
|
|
20231227,114000,542328335,2645,2645,2645,2645,323
|
|
20231227,113900,541474000,2640,2645,2645,2640,195
|
|
20231227,113800,540958395,2645,2650,2650,2645,1642
|
|
20231227,113700,536613255,2650,2650,2650,2645,1865
|
|
20231227,113600,531678695,2645,2650,2650,2645,145
|
|
20231227,113500,531294610,2650,2650,2650,2650,52
|
|
20231227,113400,531156810,2645,2650,2650,2645,287
|
|
20231227,113300,530397615,2650,2640,2650,2640,844
|
|
20231227,113200,528161290,2645,2655,2655,2645,3339
|
|
20231227,113100,519329585,2655,2650,2655,2650,369
|
|
20231227,113000,518351645,2645,2645,2645,2645,34
|
|
20231227,112900,518261715,2650,2645,2650,2645,127
|
|
20231227,112800,517925720,2645,2650,2655,2645,985
|
|
20231227,112700,515320135,2650,2650,2650,2645,314
|
|
20231227,112600,514488205,2645,2645,2645,2645,534
|
|
20231227,112500,513075775,2650,2655,2655,2650,37
|
|
20231227,112400,512977640,2655,2650,2655,2650,137
|
|
20231227,112300,512614075,2655,2650,2655,2650,409
|
|
20231227,112200,511528190,2645,2650,2650,2645,91
|
|
20231227,112100,511287205,2655,2660,2660,2650,3164
|
|
20231227,112000,502902455,2650,2655,2660,2650,995
|
|
20231227,111900,500260835,2655,2655,2655,2650,184
|
|
20231227,111800,499772485,2655,2655,2655,2650,177
|
|
20231227,111700,499302715,2655,2660,2660,2655,2602
|
|
20231227,111600,492392390,2660,2665,2665,2660,40
|
|
20231227,111500,492285960,2660,2660,2660,2660,533
|
|
20231227,111400,490868180,2660,2660,2660,2660,34
|
|
20231227,111300,490777740,2660,2660,2660,2660,74
|
|
20231227,111200,490580900,2660,2660,2660,2660,34
|
|
20231227,111100,490490460,2665,2655,2665,2655,156
|
|
20231227,111000,490075450,2660,2660,2660,2660,150
|
|
20231227,110900,489676450,2660,2665,2665,2660,20
|
|
20231227,110800,489623200,2665,2660,2665,2655,114
|
|
20231227,110700,489320075,2660,2655,2660,2655,606
|
|
20231227,110600,487710115,2660,2655,2660,2650,111
|
|
20231227,110500,487415625,2660,2655,2660,2655,3300
|
|
20231227,110400,478654075,2660,2660,2665,2655,145
|
|
20231227,110300,478268510,2665,2665,2665,2665,0
|
|
20231227,110200,478268510,2665,2660,2665,2660,112
|
|
20231227,110100,477970530,2665,2660,2665,2660,1005
|
|
20231227,110000,475297120,2665,2665,2665,2665,1
|
|
20231227,105900,475294455,2660,2660,2660,2660,63
|
|
20231227,105800,475126875,2660,2660,2660,2660,38
|
|
20231227,105700,475025795,2655,2655,2655,2655,33
|
|
20231227,105600,474938180,2660,2660,2660,2660,31
|
|
20231227,105500,474855720,2665,2665,2665,2665,20
|
|
20231227,105400,474802420,2655,2655,2655,2655,0
|
|
20231227,105300,474802420,2655,2655,2655,2655,0
|
|
20231227,105200,474802420,2655,2655,2655,2655,0
|
|
20231227,105100,474802420,2655,2655,2655,2655,698
|
|
20231227,105000,472949230,2655,2655,2655,2655,15
|
|
20231227,104900,472909405,2650,2650,2650,2645,119
|
|
20231227,104800,472594060,2645,2650,2650,2645,110
|
|
20231227,104700,472302605,2650,2650,2650,2650,954
|
|
20231227,104600,469774505,2655,2655,2655,2655,50
|
|
20231227,104500,469641755,2655,2655,2655,2655,12
|
|
20231227,104400,469609895,2650,2650,2650,2650,674
|
|
20231227,104300,467823795,2655,2665,2665,2655,1737
|
|
20231227,104200,463212045,2665,2665,2665,2665,0
|
|
20231227,104100,463212045,2665,2655,2665,2655,401
|
|
20231227,104000,462147350,2660,2660,2660,2660,148
|
|
20231227,103900,461753670,2665,2660,2665,2660,604
|
|
20231227,103800,460144615,2660,2665,2665,2660,1435
|
|
20231227,103700,456327510,2665,2670,2670,2665,3464
|
|
20231227,103600,447087595,2670,2670,2670,2670,3151
|
|
20231227,103500,438674425,2670,2670,2670,2670,563
|
|
20231227,103400,437171215,2670,2670,2670,2670,1221
|
|
20231227,103300,433911145,2670,2670,2670,2670,591
|
|
20231227,103200,432333175,2665,2665,2665,2660,414
|
|
20231227,103100,431230075,2665,2665,2665,2665,1000
|
|
20231227,103000,428565075,2665,2665,2665,2665,0
|
|
20231227,102900,428565075,2665,2665,2665,2665,451
|
|
20231227,102800,427363160,2655,2665,2665,2655,740
|
|
20231227,102700,425398360,2665,2665,2665,2665,5
|
|
20231227,102600,425385035,2665,2660,2665,2660,321
|
|
20231227,102500,424531100,2660,2660,2660,2660,315
|
|
20231227,102400,423693200,2660,2660,2660,2660,0
|
|
20231227,102300,423693200,2660,2660,2660,2660,0
|
|
20231227,102200,423693200,2660,2660,2660,2660,51
|
|
20231227,102100,423557540,2665,2660,2665,2660,51
|
|
20231227,102000,423421630,2660,2645,2660,2645,1877
|
|
20231227,101900,418433345,2645,2645,2645,2645,53
|
|
20231227,101800,418293160,2655,2655,2655,2655,8
|
|
20231227,101700,418271920,2655,2655,2655,2655,5
|
|
20231227,101600,418258645,2645,2645,2645,2645,253
|
|
20231227,101500,417589460,2645,2655,2655,2645,479
|
|
20231227,101400,416322435,2655,2655,2655,2655,14
|
|
20231227,101300,416285265,2645,2650,2650,2645,1060
|
|
20231227,101200,413481265,2655,2655,2655,2655,2
|
|
20231227,101100,413475955,2650,2645,2655,2645,2979
|
|
20231227,101000,405596025,2645,2660,2660,2645,3
|
|
20231227,100900,405588060,2650,2655,2655,2650,5198
|
|
20231227,100800,391812890,2650,2655,2655,2650,4323
|
|
20231227,100700,380336115,2655,2655,2655,2655,0
|
|
20231227,100600,380336115,2655,2655,2655,2655,207
|
|
20231227,100500,379786530,2655,2655,2655,2655,264
|
|
20231227,100400,379085610,2655,2655,2655,2655,132
|
|
20231227,100300,378735150,2655,2660,2660,2655,285
|
|
20231227,100200,377978420,2655,2660,2660,2655,588
|
|
20231227,100100,376416020,2660,2670,2670,2660,376
|
|
20231227,100000,375415800,2670,2660,2670,2660,143
|
|
20231227,095900,375035410,2660,2660,2660,2660,1096
|
|
20231227,095800,372120050,2660,2660,2660,2660,0
|
|
20231227,095700,372120050,2660,2660,2660,2660,0
|
|
20231227,095600,372120050,2660,2660,2660,2660,14
|
|
20231227,095500,372082810,2660,2660,2660,2660,440
|
|
20231227,095400,370912410,2660,2660,2660,2660,165
|
|
20231227,095300,370473510,2660,2680,2680,2660,1308
|
|
20231227,095200,366986605,2680,2675,2680,2665,1378
|
|
20231227,095100,363305850,2675,2670,2675,2670,409
|
|
20231227,095000,362211785,2675,2670,2675,2670,203
|
|
20231227,094900,361668770,2675,2665,2675,2665,235
|
|
20231227,094800,361040495,2670,2670,2670,2670,62
|
|
20231227,094700,360874955,2670,2670,2670,2670,100
|
|
20231227,094600,360607955,2665,2665,2675,2665,1380
|
|
20231227,094500,356930195,2665,2670,2670,2665,1567
|
|
20231227,094400,352749540,2670,2670,2670,2670,225
|
|
20231227,094300,352148790,2670,2670,2670,2670,30
|
|
20231227,094200,352068690,2670,2670,2670,2670,934
|
|
20231227,094100,349574910,2670,2665,2670,2665,301
|
|
20231227,094000,348771245,2665,2670,2670,2665,280
|
|
20231227,093900,348024085,2670,2660,2670,2660,282
|
|
20231227,093800,347272415,2660,2660,2660,2660,253
|
|
20231227,093700,346599435,2665,2660,2665,2660,1144
|
|
20231227,093600,343556175,2660,2660,2665,2660,1084
|
|
20231227,093500,340672335,2660,2665,2665,2660,394
|
|
20231227,093400,339624290,2665,2665,2665,2665,350
|
|
20231227,093300,338691540,2660,2650,2660,2650,7659
|
|
20231227,093200,318335780,2650,2655,2660,2650,6079
|
|
20231227,093100,302217265,2655,2660,2670,2655,780
|
|
20231227,093000,300142715,2670,2660,2670,2660,181
|
|
20231227,092900,299661245,2660,2660,2660,2655,3633
|
|
20231227,092800,290010870,2655,2665,2665,2655,8282
|
|
20231227,092700,267970715,2665,2665,2670,2665,156
|
|
20231227,092600,267554970,2665,2670,2670,2665,1250
|
|
20231227,092500,264218220,2665,2665,2675,2665,2989
|
|
20231227,092400,256242425,2665,2670,2670,2665,4532
|
|
20231227,092300,244144170,2670,2670,2670,2670,60
|
|
20231227,092200,243983970,2670,2665,2680,2665,375
|
|
20231227,092100,242982470,2680,2660,2685,2655,8267
|
|
20231227,092000,220868045,2660,2675,2675,2660,564
|
|
20231227,091900,219363510,2670,2670,2670,2660,1217
|
|
20231227,091800,216118840,2665,2660,2665,2660,1184
|
|
20231227,091700,212967595,2660,2665,2670,2660,3383
|
|
20231227,091600,203957420,2665,2680,2680,2665,104
|
|
20231227,091500,203679815,2675,2660,2675,2660,2346
|
|
20231227,091400,197410650,2655,2665,2670,2655,3415
|
|
20231227,091300,188318460,2675,2690,2690,2660,9195
|
|
20231227,091200,163788545,2685,2685,2695,2685,481
|
|
20231227,091100,162495120,2680,2680,2700,2680,5321
|
|
20231227,091000,148213420,2685,2670,2685,2670,5195
|
|
20231227,090900,134279045,2670,2680,2680,2670,3101
|
|
20231227,090800,125989365,2675,2665,2675,2660,3292
|
|
20231227,090700,117211790,2670,2670,2670,2660,961
|
|
20231227,090600,114646980,2670,2675,2675,2655,1288
|
|
20231227,090500,111220825,2675,2655,2675,2655,2256
|
|
20231227,090400,105227390,2665,2645,2665,2645,4646
|
|
20231227,090300,92908765,2650,2655,2655,2640,3830
|
|
20231227,090200,82768655,2650,2635,2665,2635,2403
|
|
20231227,090100,76377565,2635,2670,2680,2590,16435
|
|
20231227,090000,33046645,2670,2680,2685,2670,10847
|