648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194500,482088125,2720,2720,2720,2720,8367
|
|
20231228,194400,482088125,2720,2720,2720,2720,0
|
|
20231228,194300,482088125,2720,2720,2720,2720,0
|
|
20231228,194200,482088125,2720,2720,2720,2720,0
|
|
20231228,194100,482088125,2720,2720,2720,2720,0
|
|
20231228,194000,482088125,2720,2720,2720,2720,0
|
|
20231228,193900,482088125,2720,2720,2720,2720,0
|
|
20231228,193800,482088125,2720,2720,2720,2720,0
|
|
20231228,193700,482088125,2720,2720,2720,2720,0
|
|
20231228,193600,482088125,2720,2720,2720,2720,0
|
|
20231228,193500,482088125,2720,2720,2720,2720,0
|
|
20231228,193400,482088125,2720,2720,2720,2720,0
|
|
20231228,193300,482088125,2720,2720,2720,2720,0
|
|
20231228,193200,482088125,2720,2720,2720,2720,0
|
|
20231228,193100,482088125,2720,2720,2720,2720,0
|
|
20231228,193000,482088125,2720,2720,2720,2720,0
|
|
20231228,192900,482088125,2720,2720,2720,2720,0
|
|
20231228,192800,482088125,2720,2720,2720,2720,0
|
|
20231228,192700,482088125,2720,2720,2720,2720,0
|
|
20231228,192600,482088125,2720,2720,2720,2720,0
|
|
20231228,192500,482088125,2720,2720,2720,2720,0
|
|
20231228,192400,482088125,2720,2720,2720,2720,0
|
|
20231228,192300,482088125,2720,2720,2720,2720,0
|
|
20231228,192200,482088125,2720,2720,2720,2720,0
|
|
20231228,192100,482088125,2720,2720,2720,2720,0
|
|
20231228,192000,482088125,2720,2720,2720,2720,0
|
|
20231228,191900,482088125,2720,2720,2720,2720,0
|
|
20231228,191800,482088125,2720,2720,2720,2720,0
|
|
20231228,191700,482088125,2720,2720,2720,2720,0
|
|
20231228,191600,482088125,2720,2720,2720,2720,0
|
|
20231228,191500,482088125,2720,2720,2720,2720,8367
|
|
20231228,191400,482088125,2720,2720,2720,2720,0
|
|
20231228,191300,482088125,2720,2720,2720,2720,0
|
|
20231228,191200,482088125,2720,2720,2720,2720,0
|
|
20231228,191100,482088125,2720,2720,2720,2720,0
|
|
20231228,191000,482088125,2720,2720,2720,2720,0
|
|
20231228,190900,482088125,2720,2720,2720,2720,0
|
|
20231228,190800,482088125,2720,2720,2720,2720,0
|
|
20231228,190700,482088125,2720,2720,2720,2720,0
|
|
20231228,190600,482088125,2720,2720,2720,2720,0
|
|
20231228,190500,482088125,2720,2720,2720,2720,0
|
|
20231228,190400,482088125,2720,2720,2720,2720,0
|
|
20231228,190300,482088125,2720,2720,2720,2720,0
|
|
20231228,190200,482088125,2720,2720,2720,2720,0
|
|
20231228,190100,482088125,2720,2720,2720,2720,0
|
|
20231228,190000,482088125,2720,2720,2720,2720,0
|
|
20231228,185900,482088125,2720,2720,2720,2720,0
|
|
20231228,185800,482088125,2720,2720,2720,2720,0
|
|
20231228,185700,482088125,2720,2720,2720,2720,0
|
|
20231228,185600,482088125,2720,2720,2720,2720,0
|
|
20231228,185500,482088125,2720,2720,2720,2720,0
|
|
20231228,185400,482088125,2720,2720,2720,2720,0
|
|
20231228,185300,482088125,2720,2720,2720,2720,0
|
|
20231228,185200,482088125,2720,2720,2720,2720,0
|
|
20231228,185100,482088125,2720,2720,2720,2720,0
|
|
20231228,185000,482088125,2720,2720,2720,2720,0
|
|
20231228,184900,482088125,2720,2720,2720,2720,0
|
|
20231228,184800,482088125,2720,2720,2720,2720,0
|
|
20231228,184700,482088125,2720,2720,2720,2720,0
|
|
20231228,184600,482088125,2720,2720,2720,2720,0
|
|
20231228,184500,482088125,2720,2720,2720,2720,8367
|
|
20231228,184400,482088125,2720,2720,2720,2720,0
|
|
20231228,184300,482088125,2720,2720,2720,2720,0
|
|
20231228,184200,482088125,2720,2720,2720,2720,0
|
|
20231228,184100,482088125,2720,2720,2720,2720,0
|
|
20231228,184000,482088125,2720,2720,2720,2720,0
|
|
20231228,183900,482088125,2720,2720,2720,2720,0
|
|
20231228,183800,482088125,2720,2720,2720,2720,0
|
|
20231228,183700,482088125,2720,2720,2720,2720,0
|
|
20231228,183600,482088125,2720,2720,2720,2720,0
|
|
20231228,183500,482088125,2720,2720,2720,2720,0
|
|
20231228,183400,482088125,2720,2720,2720,2720,0
|
|
20231228,183300,482088125,2720,2720,2720,2720,0
|
|
20231228,183200,482088125,2720,2720,2720,2720,0
|
|
20231228,183100,482088125,2720,2720,2720,2720,0
|
|
20231228,183000,482088125,2720,2720,2720,2720,0
|
|
20231228,182900,482088125,2720,2720,2720,2720,0
|
|
20231228,182800,482088125,2720,2720,2720,2720,0
|
|
20231228,182700,482088125,2720,2720,2720,2720,0
|
|
20231228,182600,482088125,2720,2720,2720,2720,0
|
|
20231228,182500,482088125,2720,2720,2720,2720,0
|
|
20231228,182400,482088125,2720,2720,2720,2720,0
|
|
20231228,182300,482088125,2720,2720,2720,2720,0
|
|
20231228,182200,482088125,2720,2720,2720,2720,0
|
|
20231228,182100,482088125,2720,2720,2720,2720,0
|
|
20231228,182000,482088125,2720,2720,2720,2720,0
|
|
20231228,181900,482088125,2720,2720,2720,2720,0
|
|
20231228,181800,482088125,2720,2720,2720,2720,0
|
|
20231228,181700,482088125,2720,2720,2720,2720,0
|
|
20231228,181600,482088125,2720,2720,2720,2720,0
|
|
20231228,181500,482088125,2720,2720,2720,2720,8367
|
|
20231228,181400,482088125,2720,2720,2720,2720,0
|
|
20231228,181300,482088125,2720,2720,2720,2720,0
|
|
20231228,181200,482088125,2720,2720,2720,2720,0
|
|
20231228,181100,482088125,2720,2720,2720,2720,0
|
|
20231228,181000,482088125,2720,2720,2720,2720,0
|
|
20231228,180900,482088125,2720,2720,2720,2720,0
|
|
20231228,180800,482088125,2720,2720,2720,2720,0
|
|
20231228,180700,482088125,2720,2720,2720,2720,0
|
|
20231228,180600,482088125,2720,2720,2720,2720,0
|
|
20231228,180500,482088125,2720,2720,2720,2720,0
|
|
20231228,180400,482088125,2720,2720,2720,2720,0
|
|
20231228,180300,482088125,2720,2720,2720,2720,0
|
|
20231228,180200,482088125,2720,2720,2720,2720,0
|
|
20231228,180100,482088125,2720,2720,2720,2720,0
|
|
20231228,180000,482088125,2720,2720,2720,2720,0
|
|
20231228,175900,482088125,2720,2720,2720,2720,0
|
|
20231228,175800,482088125,2720,2720,2720,2720,0
|
|
20231228,175700,482088125,2720,2720,2720,2720,0
|
|
20231228,175600,482088125,2720,2720,2720,2720,0
|
|
20231228,175500,482088125,2720,2720,2720,2720,0
|
|
20231228,175400,482088125,2720,2720,2720,2720,0
|
|
20231228,175300,482088125,2720,2720,2720,2720,0
|
|
20231228,175200,482088125,2720,2720,2720,2720,0
|
|
20231228,175100,482088125,2720,2720,2720,2720,0
|
|
20231228,175000,482088125,2720,2720,2720,2720,0
|
|
20231228,174900,482088125,2720,2720,2720,2720,0
|
|
20231228,174800,482088125,2720,2720,2720,2720,0
|
|
20231228,174700,482088125,2720,2720,2720,2720,0
|
|
20231228,174600,482088125,2720,2720,2720,2720,0
|
|
20231228,174500,482088125,2720,2720,2720,2720,8367
|
|
20231228,174400,482088125,2720,2720,2720,2720,0
|
|
20231228,174300,482088125,2720,2720,2720,2720,0
|
|
20231228,174200,482088125,2720,2720,2720,2720,0
|
|
20231228,174100,482088125,2720,2720,2720,2720,0
|
|
20231228,174000,482088125,2720,2720,2720,2720,0
|
|
20231228,173900,482088125,2720,2720,2720,2720,0
|
|
20231228,173800,482088125,2720,2720,2720,2720,0
|
|
20231228,173700,482088125,2720,2720,2720,2720,0
|
|
20231228,173600,482088125,2720,2720,2720,2720,0
|
|
20231228,173500,482088125,2720,2720,2720,2720,0
|
|
20231228,173400,482088125,2720,2720,2720,2720,0
|
|
20231228,173300,482088125,2720,2720,2720,2720,0
|
|
20231228,173200,482088125,2720,2720,2720,2720,0
|
|
20231228,173100,482088125,2720,2720,2720,2720,0
|
|
20231228,173000,482088125,2720,2720,2720,2720,0
|
|
20231228,172900,482088125,2720,2720,2720,2720,0
|
|
20231228,172800,482088125,2720,2720,2720,2720,0
|
|
20231228,172700,482088125,2720,2720,2720,2720,0
|
|
20231228,172600,482088125,2720,2720,2720,2720,0
|
|
20231228,172500,482088125,2720,2720,2720,2720,0
|
|
20231228,172400,482088125,2720,2720,2720,2720,0
|
|
20231228,172300,482088125,2720,2720,2720,2720,0
|
|
20231228,172200,482088125,2720,2720,2720,2720,0
|
|
20231228,172100,482088125,2720,2720,2720,2720,0
|
|
20231228,172000,482088125,2720,2720,2720,2720,0
|
|
20231228,171900,482088125,2720,2720,2720,2720,0
|
|
20231228,171800,482088125,2720,2720,2720,2720,0
|
|
20231228,171700,482088125,2720,2720,2720,2720,0
|
|
20231228,171600,482088125,2720,2720,2720,2720,0
|
|
20231228,171500,482088125,2720,2720,2720,2720,8367
|
|
20231228,171400,482088125,2720,2720,2720,2720,0
|
|
20231228,171300,482088125,2720,2720,2720,2720,0
|
|
20231228,171200,482088125,2720,2720,2720,2720,0
|
|
20231228,171100,482088125,2720,2720,2720,2720,0
|
|
20231228,171000,482088125,2720,2720,2720,2720,0
|
|
20231228,170900,482088125,2720,2720,2720,2720,0
|
|
20231228,170800,482088125,2720,2720,2720,2720,0
|
|
20231228,170700,482088125,2720,2720,2720,2720,0
|
|
20231228,170600,482088125,2720,2720,2720,2720,0
|
|
20231228,170500,482088125,2720,2720,2720,2720,0
|
|
20231228,170400,482088125,2720,2720,2720,2720,0
|
|
20231228,170300,482088125,2720,2720,2720,2720,0
|
|
20231228,170200,482088125,2720,2720,2720,2720,0
|
|
20231228,170100,482088125,2720,2720,2720,2720,0
|
|
20231228,170000,482088125,2720,2720,2720,2720,0
|
|
20231228,165900,482088125,2720,2720,2720,2720,0
|
|
20231228,165800,482088125,2720,2720,2720,2720,0
|
|
20231228,165700,482088125,2720,2720,2720,2720,0
|
|
20231228,165600,482088125,2720,2720,2720,2720,0
|
|
20231228,165500,482088125,2720,2720,2720,2720,0
|
|
20231228,165400,482088125,2720,2720,2720,2720,0
|
|
20231228,165300,482088125,2720,2720,2720,2720,0
|
|
20231228,165200,482088125,2720,2720,2720,2720,0
|
|
20231228,165100,482088125,2720,2720,2720,2720,0
|
|
20231228,165000,482088125,2720,2720,2720,2720,0
|
|
20231228,164900,482088125,2720,2720,2720,2720,0
|
|
20231228,164800,482088125,2720,2720,2720,2720,0
|
|
20231228,164700,482088125,2720,2720,2720,2720,0
|
|
20231228,164600,482088125,2720,2720,2720,2720,0
|
|
20231228,164500,482088125,2720,2720,2720,2720,8367
|
|
20231228,164400,482088125,2720,2720,2720,2720,0
|
|
20231228,164300,482088125,2720,2720,2720,2720,0
|
|
20231228,164200,482088125,2720,2720,2720,2720,0
|
|
20231228,164100,482088125,2720,2720,2720,2720,0
|
|
20231228,164000,482088125,2720,2720,2720,2720,0
|
|
20231228,163900,482088125,2720,2720,2720,2720,0
|
|
20231228,163800,482088125,2720,2720,2720,2720,0
|
|
20231228,163700,482088125,2720,2720,2720,2720,0
|
|
20231228,163600,482088125,2720,2720,2720,2720,0
|
|
20231228,163500,482088125,2720,2720,2720,2720,0
|
|
20231228,163400,482088125,2720,2720,2720,2720,0
|
|
20231228,163300,482088125,2720,2720,2720,2720,0
|
|
20231228,163200,482088125,2720,2720,2720,2720,0
|
|
20231228,163100,482088125,2720,2720,2720,2720,0
|
|
20231228,163000,482088125,2720,2720,2720,2720,0
|
|
20231228,162900,482088125,2720,2720,2720,2720,0
|
|
20231228,162800,482088125,2720,2720,2720,2720,0
|
|
20231228,162700,482088125,2720,2720,2720,2720,0
|
|
20231228,162600,482088125,2720,2720,2720,2720,0
|
|
20231228,162500,482088125,2720,2720,2720,2720,0
|
|
20231228,162400,482088125,2720,2720,2720,2720,0
|
|
20231228,162300,482088125,2720,2720,2720,2720,0
|
|
20231228,162200,482088125,2720,2720,2720,2720,0
|
|
20231228,162100,482088125,2720,2720,2720,2720,0
|
|
20231228,162000,482088125,2720,2720,2720,2720,0
|
|
20231228,161900,482088125,2720,2720,2720,2720,0
|
|
20231228,161800,482088125,2720,2720,2720,2720,0
|
|
20231228,161700,482088125,2720,2720,2720,2720,0
|
|
20231228,161600,482088125,2720,2720,2720,2720,0
|
|
20231228,161500,482088125,2720,2720,2720,2720,8367
|
|
20231228,161400,482088125,2720,2720,2720,2720,0
|
|
20231228,161300,482088125,2720,2720,2720,2720,0
|
|
20231228,161200,482088125,2720,2720,2720,2720,0
|
|
20231228,161100,482088125,2720,2720,2720,2720,0
|
|
20231228,161000,482088125,2720,2720,2720,2720,0
|
|
20231228,160900,482088125,2720,2720,2720,2720,0
|
|
20231228,160800,482088125,2720,2720,2720,2720,0
|
|
20231228,160700,482088125,2720,2720,2720,2720,0
|
|
20231228,160600,482088125,2720,2720,2720,2720,0
|
|
20231228,160500,482088125,2720,2720,2720,2720,0
|
|
20231228,160400,482088125,2720,2720,2720,2720,0
|
|
20231228,160300,482088125,2720,2720,2720,2720,0
|
|
20231228,160200,482088125,2720,2720,2720,2720,0
|
|
20231228,160100,482088125,2720,2720,2720,2720,0
|
|
20231228,160000,482088125,2720,2720,2720,2720,0
|
|
20231228,155900,482088125,2720,2720,2720,2720,0
|
|
20231228,155800,482088125,2720,2720,2720,2720,0
|
|
20231228,155700,482088125,2720,2720,2720,2720,0
|
|
20231228,155600,482088125,2720,2720,2720,2720,0
|
|
20231228,155500,482088125,2720,2720,2720,2720,0
|
|
20231228,155400,482088125,2720,2720,2720,2720,0
|
|
20231228,155300,482088125,2720,2720,2720,2720,0
|
|
20231228,155200,482088125,2720,2720,2720,2720,0
|
|
20231228,155100,482088125,2720,2720,2720,2720,0
|
|
20231228,155000,482088125,2720,2720,2720,2720,0
|
|
20231228,154900,482088125,2720,2720,2720,2720,0
|
|
20231228,154800,482088125,2720,2720,2720,2720,0
|
|
20231228,154700,482088125,2720,2720,2720,2720,0
|
|
20231228,154600,482088125,2720,2720,2720,2720,0
|
|
20231228,154500,482088125,2720,2720,2720,2720,8367
|
|
20231228,154400,482088125,2720,2720,2720,2720,0
|
|
20231228,154300,482088125,2720,2720,2720,2720,0
|
|
20231228,154200,482088125,2720,2720,2720,2720,0
|
|
20231228,154100,482088125,2720,2720,2720,2720,0
|
|
20231228,154000,482088125,2720,2720,2720,2720,0
|
|
20231228,153900,482088125,2720,2720,2720,2720,0
|
|
20231228,153800,482088125,2720,2720,2720,2720,0
|
|
20231228,153700,482088125,2720,2720,2720,2720,0
|
|
20231228,153600,482088125,2720,2720,2720,2720,0
|
|
20231228,153500,482088125,2720,2720,2720,2720,0
|
|
20231228,153400,482088125,2720,2720,2720,2720,0
|
|
20231228,153300,482088125,2720,2720,2720,2720,0
|
|
20231228,153200,482088125,2720,2720,2720,2720,0
|
|
20231228,153100,482088125,2720,2720,2720,2720,0
|
|
20231228,153000,482088125,2720,2720,2720,2720,8367
|
|
20231228,152900,459329885,2720,2720,2720,2720,0
|
|
20231228,152800,459329885,2720,2720,2720,2720,0
|
|
20231228,152700,459329885,2720,2720,2720,2720,0
|
|
20231228,152600,459329885,2720,2720,2720,2720,0
|
|
20231228,152500,459329885,2720,2720,2720,2720,0
|
|
20231228,152400,459329885,2720,2720,2720,2720,0
|
|
20231228,152300,459329885,2720,2720,2720,2720,0
|
|
20231228,152200,459329885,2720,2720,2720,2720,0
|
|
20231228,152100,459329885,2720,2720,2720,2720,0
|
|
20231228,152000,459329885,2720,2720,2720,2720,0
|
|
20231228,151900,459329885,2720,2715,2720,2715,296
|
|
20231228,151800,458526145,2720,2720,2720,2720,493
|
|
20231228,151700,457185185,2720,2725,2725,2720,933
|
|
20231228,151600,454647185,2720,2720,2720,2720,0
|
|
20231228,151500,454647185,2720,2720,2720,2720,0
|
|
20231228,151400,454647185,2720,2720,2720,2720,80
|
|
20231228,151300,454429585,2720,2720,2720,2720,1923
|
|
20231228,151200,449199025,2715,2715,2715,2715,289
|
|
20231228,151100,448414390,2715,2715,2715,2715,0
|
|
20231228,151000,448414390,2715,2715,2715,2715,3
|
|
20231228,150900,448406245,2715,2720,2720,2715,4760
|
|
20231228,150800,435474115,2720,2725,2725,2720,63
|
|
20231228,150700,435302610,2725,2725,2725,2725,300
|
|
20231228,150600,434485110,2725,2725,2725,2725,0
|
|
20231228,150500,434485110,2725,2725,2725,2725,1024
|
|
20231228,150400,431694710,2725,2720,2725,2720,190
|
|
20231228,150300,431177710,2725,2725,2725,2725,18
|
|
20231228,150200,431128660,2725,2725,2725,2725,28
|
|
20231228,150100,431052360,2725,2720,2725,2720,1524
|
|
20231228,150000,426904060,2725,2725,2725,2725,110
|
|
20231228,145900,426604310,2720,2720,2720,2720,15
|
|
20231228,145800,426563510,2725,2720,2725,2720,17
|
|
20231228,145700,426517195,2725,2730,2730,2725,178
|
|
20231228,145600,426031950,2730,2730,2730,2730,0
|
|
20231228,145500,426031950,2730,2730,2730,2730,39
|
|
20231228,145400,425925480,2720,2720,2720,2720,0
|
|
20231228,145300,425925480,2720,2720,2720,2720,0
|
|
20231228,145200,425925480,2720,2720,2720,2720,668
|
|
20231228,145100,424108520,2715,2715,2730,2715,2310
|
|
20231228,145000,417829175,2730,2730,2730,2730,2807
|
|
20231228,144900,410166065,2730,2720,2735,2720,5034
|
|
20231228,144800,396431830,2720,2720,2720,2720,40
|
|
20231228,144700,396323030,2720,2720,2720,2720,300
|
|
20231228,144600,395507030,2720,2720,2720,2720,39
|
|
20231228,144500,395400950,2715,2715,2715,2715,9
|
|
20231228,144400,395376515,2720,2720,2725,2720,1086
|
|
20231228,144300,392422405,2720,2720,2720,2720,0
|
|
20231228,144200,392422405,2720,2720,2720,2720,0
|
|
20231228,144100,392422405,2720,2715,2720,2715,870
|
|
20231228,144000,390057505,2715,2715,2715,2715,0
|
|
20231228,143900,390057505,2715,2720,2720,2715,139
|
|
20231228,143800,389679925,2720,2720,2720,2720,29
|
|
20231228,143700,389601045,2720,2720,2720,2720,51
|
|
20231228,143600,389462325,2715,2715,2715,2715,20
|
|
20231228,143500,389408025,2720,2720,2720,2720,118
|
|
20231228,143400,389087065,2720,2725,2725,2720,2
|
|
20231228,143300,389081620,2725,2725,2725,2725,0
|
|
20231228,143200,389081620,2725,2725,2725,2725,0
|
|
20231228,143100,389081620,2725,2710,2725,2705,516
|
|
20231228,143000,387684990,2715,2715,2715,2715,147
|
|
20231228,142900,387285885,2720,2720,2720,2720,39
|
|
20231228,142800,387179805,2725,2715,2725,2715,268
|
|
20231228,142700,386452105,2720,2720,2720,2720,2
|
|
20231228,142600,386446665,2720,2725,2725,2720,59
|
|
20231228,142500,386286080,2725,2725,2725,2725,30
|
|
20231228,142400,386204330,2725,2715,2725,2710,1404
|
|
20231228,142300,382391180,2720,2715,2720,2715,2148
|
|
20231228,142200,376559170,2715,2715,2715,2715,0
|
|
20231228,142100,376559170,2715,2715,2715,2715,326
|
|
20231228,142000,375674080,2715,2715,2715,2715,0
|
|
20231228,141900,375674080,2715,2715,2715,2715,400
|
|
20231228,141800,374588080,2715,2715,2715,2715,38
|
|
20231228,141700,374484910,2715,2715,2715,2715,36
|
|
20231228,141600,374387170,2715,2715,2715,2715,300
|
|
20231228,141500,373572670,2720,2720,2720,2720,0
|
|
20231228,141400,373572670,2720,2720,2720,2720,38
|
|
20231228,141300,373469310,2720,2720,2720,2720,0
|
|
20231228,141200,373469310,2720,2720,2720,2720,0
|
|
20231228,141100,373469310,2720,2720,2720,2720,0
|
|
20231228,141000,373469310,2720,2715,2720,2705,502
|
|
20231228,140900,372109945,2710,2710,2710,2710,0
|
|
20231228,140800,372109945,2710,2710,2710,2710,0
|
|
20231228,140700,372109945,2710,2720,2720,2710,902
|
|
20231228,140600,369662625,2720,2720,2720,2720,0
|
|
20231228,140500,369662625,2720,2720,2720,2720,38
|
|
20231228,140400,369559265,2720,2720,2720,2720,0
|
|
20231228,140300,369559265,2720,2720,2720,2720,39
|
|
20231228,140200,369453185,2720,2720,2720,2720,40
|
|
20231228,140100,369344385,2720,2720,2720,2720,0
|
|
20231228,140000,369344385,2720,2720,2720,2720,38
|
|
20231228,135900,369241025,2715,2715,2715,2715,10
|
|
20231228,135800,369213875,2720,2720,2720,2720,406
|
|
20231228,135700,368109555,2720,2720,2720,2720,78
|
|
20231228,135600,367897395,2720,2720,2720,2720,38
|
|
20231228,135500,367794035,2725,2725,2725,2725,20
|
|
20231228,135400,367739535,2725,2725,2725,2725,0
|
|
20231228,135300,367739535,2725,2725,2725,2725,1
|
|
20231228,135200,367736810,2705,2720,2720,2705,5050
|
|
20231228,135100,354064125,2720,2720,2720,2720,0
|
|
20231228,135000,354064125,2720,2720,2720,2720,50
|
|
20231228,134900,353928125,2720,2715,2720,2710,739
|
|
20231228,134800,351924855,2710,2710,2710,2710,0
|
|
20231228,134700,351924855,2710,2710,2710,2710,0
|
|
20231228,134600,351924855,2710,2725,2725,2710,721
|
|
20231228,134500,349969845,2730,2730,2730,2730,7
|
|
20231228,134400,349950735,2730,2720,2730,2720,1089
|
|
20231228,134300,346979500,2720,2720,2720,2720,100
|
|
20231228,134200,346707500,2715,2715,2715,2715,17
|
|
20231228,134100,346661345,2715,2715,2715,2715,144
|
|
20231228,134000,346270385,2720,2720,2720,2720,39
|
|
20231228,133900,346164305,2720,2720,2720,2720,38
|
|
20231228,133800,346060945,2715,2715,2715,2715,30
|
|
20231228,133700,345979495,2715,2725,2725,2715,1457
|
|
20231228,133600,342020715,2725,2725,2725,2725,0
|
|
20231228,133500,342020715,2725,2725,2725,2725,38
|
|
20231228,133400,341917165,2720,2720,2720,2720,0
|
|
20231228,133300,341917165,2720,2720,2720,2720,0
|
|
20231228,133200,341917165,2720,2720,2720,2720,39
|
|
20231228,133100,341811085,2720,2720,2720,2720,1175
|
|
20231228,133000,338615085,2720,2720,2720,2720,38
|
|
20231228,132900,338511725,2720,2720,2720,2720,0
|
|
20231228,132800,338511725,2720,2715,2720,2715,539
|
|
20231228,132700,337048145,2720,2720,2720,2720,0
|
|
20231228,132600,337048145,2720,2715,2720,2715,39
|
|
20231228,132500,336942070,2720,2720,2720,2720,0
|
|
20231228,132400,336942070,2720,2720,2720,2720,39
|
|
20231228,132300,336835990,2720,2715,2720,2715,1001
|
|
20231228,132200,334118080,2720,2720,2720,2720,0
|
|
20231228,132100,334118080,2720,2720,2720,2720,38
|
|
20231228,132000,334014720,2720,2720,2720,2720,39
|
|
20231228,131900,333908640,2720,2720,2720,2720,0
|
|
20231228,131800,333908640,2720,2720,2720,2720,40
|
|
20231228,131700,333799840,2725,2725,2725,2725,38
|
|
20231228,131600,333696290,2715,2715,2715,2715,0
|
|
20231228,131500,333696290,2715,2715,2715,2715,109
|
|
20231228,131400,333400355,2720,2720,2720,2720,39
|
|
20231228,131300,333294275,2730,2730,2730,2730,5
|
|
20231228,131200,333280625,2730,2730,2730,2730,0
|
|
20231228,131100,333280625,2730,2720,2730,2710,4311
|
|
20231228,131000,321587905,2720,2725,2725,2720,79
|
|
20231228,130900,321372635,2720,2720,2720,2720,0
|
|
20231228,130800,321372635,2720,2725,2725,2720,42
|
|
20231228,130700,321258200,2725,2725,2725,2725,0
|
|
20231228,130600,321258200,2725,2725,2725,2725,0
|
|
20231228,130500,321258200,2725,2720,2725,2720,208
|
|
20231228,130400,320692245,2730,2730,2730,2730,1
|
|
20231228,130300,320689515,2715,2715,2715,2715,0
|
|
20231228,130200,320689515,2715,2725,2730,2715,3003
|
|
20231228,130100,312501840,2725,2725,2725,2725,5
|
|
20231228,130000,312488215,2710,2725,2725,2710,1038
|
|
20231228,125900,309670120,2720,2720,2720,2720,0
|
|
20231228,125800,309670120,2720,2720,2720,2720,19
|
|
20231228,125700,309618440,2720,2720,2720,2720,3
|
|
20231228,125600,309610280,2725,2725,2725,2725,39
|
|
20231228,125500,309504005,2720,2720,2720,2720,0
|
|
20231228,125400,309504005,2720,2720,2720,2720,16
|
|
20231228,125300,309460485,2720,2720,2720,2720,39
|
|
20231228,125200,309354405,2720,2720,2720,2720,145
|
|
20231228,125100,308960005,2725,2725,2725,2725,189
|
|
20231228,125000,308444980,2715,2715,2715,2715,0
|
|
20231228,124900,308444980,2715,2715,2715,2715,0
|
|
20231228,124800,308444980,2715,2715,2715,2715,363
|
|
20231228,124700,307459435,2720,2720,2720,2720,39
|
|
20231228,124600,307353355,2720,2720,2720,2720,88
|
|
20231228,124500,307113995,2715,2715,2715,2715,1
|
|
20231228,124400,307111280,2715,2720,2720,2715,239
|
|
20231228,124300,306462200,2720,2720,2720,2720,137
|
|
20231228,124200,306089560,2720,2720,2720,2720,350
|
|
20231228,124100,305137560,2720,2720,2720,2720,95
|
|
20231228,124000,304879160,2715,2715,2715,2715,359
|
|
20231228,123900,303904475,2715,2715,2715,2715,0
|
|
20231228,123800,303904475,2715,2715,2715,2715,200
|
|
20231228,123700,303361475,2710,2710,2710,2710,0
|
|
20231228,123600,303361475,2710,2725,2725,2710,6385
|
|
20231228,123500,286023975,2730,2730,2730,2730,39
|
|
20231228,123400,285917505,2730,2730,2730,2730,106
|
|
20231228,123300,285628125,2730,2725,2730,2725,548
|
|
20231228,123200,284134585,2730,2730,2730,2730,0
|
|
20231228,123100,284134585,2730,2730,2730,2730,39
|
|
20231228,123000,284028115,2730,2730,2730,2730,38
|
|
20231228,122900,283924375,2725,2725,2725,2725,1
|
|
20231228,122800,283921650,2730,2730,2730,2730,39
|
|
20231228,122700,283815180,2725,2730,2730,2725,65
|
|
20231228,122600,283637760,2730,2735,2735,2730,65
|
|
20231228,122500,283460115,2735,2735,2735,2735,0
|
|
20231228,122400,283460115,2735,2735,2735,2735,326
|
|
20231228,122300,282568505,2735,2740,2740,2735,422
|
|
20231228,122200,281414140,2740,2740,2740,2740,1
|
|
20231228,122100,281411400,2740,2740,2740,2740,38
|
|
20231228,122000,281307280,2740,2740,2740,2740,0
|
|
20231228,121900,281307280,2740,2740,2740,2740,39
|
|
20231228,121800,281200420,2740,2740,2740,2740,0
|
|
20231228,121700,281200420,2740,2740,2740,2740,39
|
|
20231228,121600,281093560,2740,2740,2740,2740,0
|
|
20231228,121500,281093560,2740,2740,2740,2740,438
|
|
20231228,121400,279893440,2740,2740,2740,2740,389
|
|
20231228,121300,278827580,2735,2735,2735,2735,0
|
|
20231228,121200,278827580,2735,2735,2735,2735,38
|
|
20231228,121100,278723650,2735,2735,2735,2735,1009
|
|
20231228,121000,275964035,2740,2735,2740,2735,318
|
|
20231228,120900,275094110,2740,2740,2740,2740,0
|
|
20231228,120800,275094110,2740,2740,2740,2740,39
|
|
20231228,120700,274987250,2735,2735,2735,2735,38
|
|
20231228,120600,274883320,2735,2735,2735,2735,0
|
|
20231228,120500,274883320,2735,2730,2735,2730,1039
|
|
20231228,120400,272046655,2735,2735,2735,2735,0
|
|
20231228,120300,272046655,2735,2735,2735,2735,38
|
|
20231228,120200,271942725,2730,2730,2730,2730,6
|
|
20231228,120100,271926345,2735,2735,2735,2735,239
|
|
20231228,120000,271272680,2735,2735,2735,2735,39
|
|
20231228,115900,271166015,2735,2735,2735,2735,36
|
|
20231228,115800,271067555,2730,2730,2730,2730,39
|
|
20231228,115700,270961085,2725,2725,2725,2725,100
|
|
20231228,115600,270688585,2740,2730,2740,2730,49
|
|
20231228,115500,270554725,2725,2725,2725,2725,317
|
|
20231228,115400,269690900,2730,2730,2730,2730,238
|
|
20231228,115300,269041160,2730,2735,2735,2730,3389
|
|
20231228,115200,259789165,2735,2735,2735,2735,45
|
|
20231228,115100,259666090,2740,2740,2740,2740,39
|
|
20231228,115000,259559230,2735,2735,2735,2735,8
|
|
20231228,114900,259537350,2735,2735,2735,2735,416
|
|
20231228,114800,258399590,2735,2735,2735,2730,614
|
|
20231228,114700,256720395,2740,2735,2740,2735,49
|
|
20231228,114600,256586185,2735,2740,2740,2735,660
|
|
20231228,114500,254779085,2740,2740,2740,2740,38
|
|
20231228,114400,254674965,2740,2740,2740,2740,44
|
|
20231228,114300,254554405,2740,2740,2740,2740,0
|
|
20231228,114200,254554405,2740,2735,2740,2735,44
|
|
20231228,114100,254433870,2740,2740,2740,2740,0
|
|
20231228,114000,254433870,2740,2740,2740,2740,38
|
|
20231228,113900,254329750,2740,2740,2740,2740,0
|
|
20231228,113800,254329750,2740,2740,2740,2740,39
|
|
20231228,113700,254222890,2740,2740,2740,2740,417
|
|
20231228,113600,253080310,2735,2735,2735,2735,213
|
|
20231228,113500,252497755,2735,2735,2735,2735,1738
|
|
20231228,113400,247744325,2730,2730,2730,2730,50
|
|
20231228,113300,247607825,2735,2730,2735,2730,62
|
|
20231228,113200,247438365,2730,2730,2730,2730,8
|
|
20231228,113100,247416525,2735,2730,2735,2730,1504
|
|
20231228,113000,243310415,2735,2735,2735,2735,0
|
|
20231228,112900,243310415,2735,2735,2735,2735,39
|
|
20231228,112800,243203750,2735,2735,2735,2735,38
|
|
20231228,112700,243099820,2730,2730,2730,2730,100
|
|
20231228,112600,242826820,2730,2730,2735,2730,53
|
|
20231228,112500,242681935,2730,2730,2730,2730,16
|
|
20231228,112400,242638255,2735,2735,2735,2735,143
|
|
20231228,112300,242247150,2735,2735,2735,2730,31
|
|
20231228,112200,242162380,2735,2735,2735,2735,39
|
|
20231228,112100,242055715,2735,2725,2735,2725,41
|
|
20231228,112000,241943785,2725,2730,2730,2725,3002
|
|
20231228,111900,233760100,2735,2730,2735,2730,41
|
|
20231228,111800,233647980,2730,2730,2730,2730,350
|
|
20231228,111700,232692480,2730,2730,2730,2730,1063
|
|
20231228,111600,229790490,2725,2730,2730,2725,8
|
|
20231228,111500,229768675,2730,2730,2730,2730,39
|
|
20231228,111400,229662205,2730,2730,2730,2730,39
|
|
20231228,111300,229555735,2730,2730,2730,2730,0
|
|
20231228,111200,229555735,2730,2730,2730,2730,39
|
|
20231228,111100,229449265,2730,2730,2730,2730,170
|
|
20231228,111000,228985165,2725,2730,2730,2725,269
|
|
20231228,110900,228251860,2730,2730,2730,2730,0
|
|
20231228,110800,228251860,2730,2730,2730,2730,59
|
|
20231228,110700,228090790,2730,2730,2730,2730,251
|
|
20231228,110600,227405560,2730,2725,2730,2725,288
|
|
20231228,110500,226620320,2730,2730,2730,2730,39
|
|
20231228,110400,226513850,2730,2730,2730,2730,170
|
|
20231228,110300,226049750,2730,2730,2730,2730,39
|
|
20231228,110200,225943280,2725,2725,2725,2725,3
|
|
20231228,110100,225935105,2725,2725,2730,2725,1818
|
|
20231228,110000,220980470,2725,2725,2730,2725,3341
|
|
20231228,105900,211870750,2725,2730,2735,2725,1137
|
|
20231228,105800,208766550,2735,2730,2735,2730,6035
|
|
20231228,105700,192285500,2725,2725,2725,2725,3
|
|
20231228,105600,192277325,2730,2730,2730,2730,39
|
|
20231228,105500,192170855,2730,2730,2730,2730,0
|
|
20231228,105400,192170855,2730,2730,2730,2730,39
|
|
20231228,105300,192064385,2725,2725,2725,2725,1221
|
|
20231228,105200,188737160,2725,2725,2725,2725,38
|
|
20231228,105100,188633610,2725,2730,2730,2725,1432
|
|
20231228,105000,184731215,2725,2725,2725,2725,3
|
|
20231228,104900,184723040,2730,2730,2730,2730,38
|
|
20231228,104800,184619300,2725,2725,2725,2725,51
|
|
20231228,104700,184480325,2730,2730,2730,2730,39
|
|
20231228,104600,184373855,2725,2725,2725,2725,103
|
|
20231228,104500,184093180,2730,2730,2730,2730,421
|
|
20231228,104400,182943850,2735,2730,2735,2725,785
|
|
20231228,104300,180800315,2735,2730,2735,2730,2656
|
|
20231228,104200,173549245,2725,2720,2725,2720,1022
|
|
20231228,104100,170764445,2725,2725,2725,2725,41
|
|
20231228,104000,170652720,2725,2720,2725,2720,638
|
|
20231228,103900,168917170,2720,2720,2720,2720,0
|
|
20231228,103800,168917170,2720,2720,2720,2720,56
|
|
20231228,103700,168764850,2715,2715,2720,2715,21
|
|
20231228,103600,168707830,2720,2715,2720,2715,750
|
|
20231228,103500,166671385,2715,2715,2715,2715,1
|
|
20231228,103400,166668670,2705,2710,2710,2705,1145
|
|
20231228,103300,163571175,2715,2715,2715,2715,40
|
|
20231228,103200,163462575,2720,2720,2720,2720,0
|
|
20231228,103100,163462575,2720,2720,2720,2705,847
|
|
20231228,103000,161169810,2720,2720,2720,2720,2
|
|
20231228,102900,161164370,2705,2705,2705,2705,0
|
|
20231228,102800,161164370,2705,2715,2715,2705,790
|
|
20231228,102700,159020880,2720,2720,2720,2720,80
|
|
20231228,102600,158803280,2720,2720,2720,2720,98
|
|
20231228,102500,158536720,2720,2725,2725,2720,403
|
|
20231228,102400,157440555,2725,2720,2725,2720,535
|
|
20231228,102300,155982890,2720,2720,2720,2720,731
|
|
20231228,102200,153994570,2720,2720,2720,2720,38
|
|
20231228,102100,153891210,2715,2715,2715,2715,623
|
|
20231228,102000,152199765,2715,2715,2715,2715,529
|
|
20231228,101900,150763530,2720,2720,2720,2720,39
|
|
20231228,101800,150657450,2720,2720,2720,2720,0
|
|
20231228,101700,150657450,2720,2720,2725,2720,407
|
|
20231228,101600,149550220,2720,2720,2720,2720,11
|
|
20231228,101500,149520300,2725,2725,2725,2725,0
|
|
20231228,101400,149520300,2725,2725,2725,2725,0
|
|
20231228,101300,149520300,2725,2705,2725,2705,782
|
|
20231228,101200,147404970,2705,2725,2725,2705,2719
|
|
20231228,101100,140030510,2725,2725,2725,2725,0
|
|
20231228,101000,140030510,2725,2725,2725,2725,31
|
|
20231228,100900,139946035,2715,2715,2715,2715,0
|
|
20231228,100800,139946035,2715,2725,2725,2715,407
|
|
20231228,100700,138839775,2720,2720,2720,2720,456
|
|
20231228,100600,137599455,2720,2720,2720,2720,9
|
|
20231228,100500,137574975,2720,2720,2720,2720,5
|
|
20231228,100400,137561375,2720,2715,2720,2715,39
|
|
20231228,100300,137455300,2715,2715,2715,2715,50
|
|
20231228,100200,137319550,2725,2725,2725,2725,0
|
|
20231228,100100,137319550,2725,2725,2725,2725,1
|
|
20231228,100000,137316825,2705,2705,2705,2705,0
|
|
20231228,095900,137316825,2705,2710,2715,2705,3882
|
|
20231228,095800,126799360,2710,2720,2720,2710,1155
|
|
20231228,095700,123663410,2720,2715,2720,2715,18
|
|
20231228,095600,123614485,2715,2715,2720,2715,46
|
|
20231228,095500,123489405,2715,2710,2720,2710,360
|
|
20231228,095400,122512020,2710,2710,2715,2710,758
|
|
20231228,095300,120457340,2710,2710,2715,2710,377
|
|
20231228,095200,119433825,2710,2715,2720,2710,1729
|
|
20231228,095100,114739380,2715,2715,2715,2715,13
|
|
20231228,095000,114704085,2715,2715,2720,2715,46
|
|
20231228,094900,114579000,2715,2725,2725,2715,717
|
|
20231228,094800,112628585,2720,2720,2730,2720,9
|
|
20231228,094700,112604095,2720,2715,2720,2715,8
|
|
20231228,094600,112582345,2715,2715,2715,2715,408
|
|
20231228,094500,111474625,2715,2730,2730,2715,546
|
|
20231228,094400,109992025,2715,2715,2715,2715,770
|
|
20231228,094300,107901475,2715,2720,2730,2715,1492
|
|
20231228,094200,103843130,2720,2725,2725,2720,285
|
|
20231228,094100,103066535,2725,2725,2735,2725,158
|
|
20231228,094000,102635595,2730,2730,2730,2725,123
|
|
20231228,093900,102299820,2730,2730,2730,2730,70
|
|
20231228,093800,102108720,2735,2730,2735,2730,144
|
|
20231228,093700,101715250,2730,2730,2730,2730,1017
|
|
20231228,093600,98938840,2730,2730,2730,2730,63
|
|
20231228,093500,98766850,2720,2730,2730,2720,1006
|
|
20231228,093400,96028090,2725,2720,2725,2720,19
|
|
20231228,093300,95976320,2720,2720,2725,2720,44
|
|
20231228,093200,95856445,2720,2720,2720,2720,2100
|
|
20231228,093100,90144445,2720,2725,2725,2720,247
|
|
20231228,093000,89471385,2725,2725,2725,2725,3
|
|
20231228,092900,89463210,2730,2725,2730,2725,1617
|
|
20231228,092800,85053805,2725,2725,2725,2725,1030
|
|
20231228,092700,82247055,2725,2725,2725,2725,44
|
|
20231228,092600,82127155,2725,2725,2725,2725,45
|
|
20231228,092500,82004530,2720,2725,2725,2720,1061
|
|
20231228,092400,79115465,2730,2730,2730,2730,203
|
|
20231228,092300,78561275,2725,2730,2730,2725,1008
|
|
20231228,092200,75813410,2735,2730,2735,2730,83
|
|
20231228,092100,75586795,2730,2725,2730,2725,53
|
|
20231228,092000,75442220,2725,2725,2725,2725,27
|
|
20231228,091900,75368645,2710,2710,2710,2710,0
|
|
20231228,091800,75368645,2710,2710,2710,2710,472
|
|
20231228,091700,74089525,2710,2715,2720,2710,7627
|
|
20231228,091600,53375245,2715,2715,2715,2715,5
|
|
20231228,091500,53361670,2715,2715,2715,2715,2677
|
|
20231228,091400,46093615,2715,2715,2715,2715,55
|
|
20231228,091300,45944290,2715,2715,2715,2710,147
|
|
20231228,091200,45545720,2715,2715,2715,2715,1
|
|
20231228,091100,45543005,2705,2705,2705,2705,300
|
|
20231228,091000,44731505,2705,2710,2710,2705,1013
|
|
20231228,090900,41991025,2710,2715,2715,2710,1356
|
|
20231228,090800,38313920,2720,2725,2725,2720,642
|
|
20231228,090700,36565975,2725,2725,2725,2725,1
|
|
20231228,090600,36563250,2710,2710,2710,2710,991
|
|
20231228,090500,33877640,2710,2710,2710,2710,4
|
|
20231228,090400,33866800,2700,2700,2710,2700,5126
|
|
20231228,090300,20024840,2700,2700,2700,2700,3790
|
|
20231228,090200,9791840,2700,2700,2710,2700,321
|
|
20231228,090100,8925130,2700,2710,2710,2700,688
|
|
20231228,090000,7064970,2710,2710,2710,2710,2102
|