594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,185000,2323734270,2180,2180,2180,2180,0
|
|
20231228,184900,2323734270,2180,2180,2180,2180,0
|
|
20231228,184800,2323734270,2180,2180,2180,2180,0
|
|
20231228,184700,2323734270,2180,2180,2180,2180,0
|
|
20231228,184600,2323734270,2180,2180,2180,2180,0
|
|
20231228,184500,2323734270,2180,2180,2180,2180,0
|
|
20231228,184400,2323734270,2180,2180,2180,2180,0
|
|
20231228,184300,2323734270,2180,2180,2180,2180,0
|
|
20231228,184200,2323734270,2180,2180,2180,2180,0
|
|
20231228,184100,2323734270,2180,2180,2180,2180,0
|
|
20231228,184000,2323734270,2180,2180,2180,2180,0
|
|
20231228,183900,2323734270,2180,2180,2180,2180,0
|
|
20231228,183800,2323734270,2180,2180,2180,2180,0
|
|
20231228,183700,2323734270,2180,2180,2180,2180,0
|
|
20231228,183600,2323734270,2180,2180,2180,2180,0
|
|
20231228,183500,2323734270,2180,2180,2180,2180,0
|
|
20231228,183400,2323734270,2180,2180,2180,2180,0
|
|
20231228,183300,2323734270,2180,2180,2180,2180,0
|
|
20231228,183200,2323734270,2180,2180,2180,2180,0
|
|
20231228,183100,2323734270,2180,2180,2180,2180,0
|
|
20231228,183000,2323734270,2180,2180,2180,2180,0
|
|
20231228,182900,2323734270,2180,2180,2180,2180,0
|
|
20231228,182800,2323734270,2180,2180,2180,2180,0
|
|
20231228,182700,2323734270,2180,2180,2180,2180,0
|
|
20231228,182600,2323734270,2180,2180,2180,2180,0
|
|
20231228,182500,2323734270,2180,2180,2180,2180,0
|
|
20231228,182400,2323734270,2180,2180,2180,2180,0
|
|
20231228,182300,2323734270,2180,2180,2180,2180,0
|
|
20231228,182200,2323734270,2180,2180,2180,2180,0
|
|
20231228,182100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,182000,2323734270,2180,2180,2180,2180,0
|
|
20231228,181900,2323734270,2180,2180,2180,2180,0
|
|
20231228,181800,2323734270,2180,2180,2180,2180,0
|
|
20231228,181700,2323734270,2180,2180,2180,2180,0
|
|
20231228,181600,2323734270,2180,2180,2180,2180,0
|
|
20231228,181500,2323734270,2180,2180,2180,2180,0
|
|
20231228,181400,2323734270,2180,2180,2180,2180,0
|
|
20231228,181300,2323734270,2180,2180,2180,2180,0
|
|
20231228,181200,2323734270,2180,2180,2180,2180,0
|
|
20231228,181100,2323734270,2180,2180,2180,2180,0
|
|
20231228,181000,2323734270,2180,2180,2180,2180,0
|
|
20231228,180900,2323734270,2180,2180,2180,2180,0
|
|
20231228,180800,2323734270,2180,2180,2180,2180,0
|
|
20231228,180700,2323734270,2180,2180,2180,2180,0
|
|
20231228,180600,2323734270,2180,2180,2180,2180,0
|
|
20231228,180500,2323734270,2180,2180,2180,2180,0
|
|
20231228,180400,2323734270,2180,2180,2180,2180,0
|
|
20231228,180300,2323734270,2180,2180,2180,2180,0
|
|
20231228,180200,2323734270,2180,2180,2180,2180,0
|
|
20231228,180100,2323734270,2180,2180,2180,2180,0
|
|
20231228,180000,2323734270,2180,2180,2180,2180,0
|
|
20231228,175900,2323734270,2180,2180,2180,2180,0
|
|
20231228,175800,2323734270,2180,2180,2180,2180,0
|
|
20231228,175700,2323734270,2180,2180,2180,2180,0
|
|
20231228,175600,2323734270,2180,2180,2180,2180,0
|
|
20231228,175500,2323734270,2180,2180,2180,2180,0
|
|
20231228,175400,2323734270,2180,2180,2180,2180,0
|
|
20231228,175300,2323734270,2180,2180,2180,2180,0
|
|
20231228,175200,2323734270,2180,2180,2180,2180,0
|
|
20231228,175100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,175000,2323734270,2180,2180,2180,2180,0
|
|
20231228,174900,2323734270,2180,2180,2180,2180,0
|
|
20231228,174800,2323734270,2180,2180,2180,2180,0
|
|
20231228,174700,2323734270,2180,2180,2180,2180,0
|
|
20231228,174600,2323734270,2180,2180,2180,2180,0
|
|
20231228,174500,2323734270,2180,2180,2180,2180,0
|
|
20231228,174400,2323734270,2180,2180,2180,2180,0
|
|
20231228,174300,2323734270,2180,2180,2180,2180,0
|
|
20231228,174200,2323734270,2180,2180,2180,2180,0
|
|
20231228,174100,2323734270,2180,2180,2180,2180,0
|
|
20231228,174000,2323734270,2180,2180,2180,2180,0
|
|
20231228,173900,2323734270,2180,2180,2180,2180,0
|
|
20231228,173800,2323734270,2180,2180,2180,2180,0
|
|
20231228,173700,2323734270,2180,2180,2180,2180,0
|
|
20231228,173600,2323734270,2180,2180,2180,2180,0
|
|
20231228,173500,2323734270,2180,2180,2180,2180,0
|
|
20231228,173400,2323734270,2180,2180,2180,2180,0
|
|
20231228,173300,2323734270,2180,2180,2180,2180,0
|
|
20231228,173200,2323734270,2180,2180,2180,2180,0
|
|
20231228,173100,2323734270,2180,2180,2180,2180,0
|
|
20231228,173000,2323734270,2180,2180,2180,2180,0
|
|
20231228,172900,2323734270,2180,2180,2180,2180,0
|
|
20231228,172800,2323734270,2180,2180,2180,2180,0
|
|
20231228,172700,2323734270,2180,2180,2180,2180,0
|
|
20231228,172600,2323734270,2180,2180,2180,2180,0
|
|
20231228,172500,2323734270,2180,2180,2180,2180,0
|
|
20231228,172400,2323734270,2180,2180,2180,2180,0
|
|
20231228,172300,2323734270,2180,2180,2180,2180,0
|
|
20231228,172200,2323734270,2180,2180,2180,2180,0
|
|
20231228,172100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,172000,2323734270,2180,2180,2180,2180,0
|
|
20231228,171900,2323734270,2180,2180,2180,2180,0
|
|
20231228,171800,2323734270,2180,2180,2180,2180,0
|
|
20231228,171700,2323734270,2180,2180,2180,2180,0
|
|
20231228,171600,2323734270,2180,2180,2180,2180,0
|
|
20231228,171500,2323734270,2180,2180,2180,2180,0
|
|
20231228,171400,2323734270,2180,2180,2180,2180,0
|
|
20231228,171300,2323734270,2180,2180,2180,2180,0
|
|
20231228,171200,2323734270,2180,2180,2180,2180,0
|
|
20231228,171100,2323734270,2180,2180,2180,2180,0
|
|
20231228,171000,2323734270,2180,2180,2180,2180,0
|
|
20231228,170900,2323734270,2180,2180,2180,2180,0
|
|
20231228,170800,2323734270,2180,2180,2180,2180,0
|
|
20231228,170700,2323734270,2180,2180,2180,2180,0
|
|
20231228,170600,2323734270,2180,2180,2180,2180,0
|
|
20231228,170500,2323734270,2180,2180,2180,2180,0
|
|
20231228,170400,2323734270,2180,2180,2180,2180,0
|
|
20231228,170300,2323734270,2180,2180,2180,2180,0
|
|
20231228,170200,2323734270,2180,2180,2180,2180,0
|
|
20231228,170100,2323734270,2180,2180,2180,2180,0
|
|
20231228,170000,2323734270,2180,2180,2180,2180,0
|
|
20231228,165900,2323734270,2180,2180,2180,2180,0
|
|
20231228,165800,2323734270,2180,2180,2180,2180,0
|
|
20231228,165700,2323734270,2180,2180,2180,2180,0
|
|
20231228,165600,2323734270,2180,2180,2180,2180,0
|
|
20231228,165500,2323734270,2180,2180,2180,2180,0
|
|
20231228,165400,2323734270,2180,2180,2180,2180,0
|
|
20231228,165300,2323734270,2180,2180,2180,2180,0
|
|
20231228,165200,2323734270,2180,2180,2180,2180,0
|
|
20231228,165100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,165000,2323734270,2180,2180,2180,2180,0
|
|
20231228,164900,2323734270,2180,2180,2180,2180,0
|
|
20231228,164800,2323734270,2180,2180,2180,2180,0
|
|
20231228,164700,2323734270,2180,2180,2180,2180,0
|
|
20231228,164600,2323734270,2180,2180,2180,2180,0
|
|
20231228,164500,2323734270,2180,2180,2180,2180,0
|
|
20231228,164400,2323734270,2180,2180,2180,2180,0
|
|
20231228,164300,2323734270,2180,2180,2180,2180,0
|
|
20231228,164200,2323734270,2180,2180,2180,2180,0
|
|
20231228,164100,2323734270,2180,2180,2180,2180,0
|
|
20231228,164000,2323734270,2180,2180,2180,2180,0
|
|
20231228,163900,2323734270,2180,2180,2180,2180,0
|
|
20231228,163800,2323734270,2180,2180,2180,2180,0
|
|
20231228,163700,2323734270,2180,2180,2180,2180,0
|
|
20231228,163600,2323734270,2180,2180,2180,2180,0
|
|
20231228,163500,2323734270,2180,2180,2180,2180,0
|
|
20231228,163400,2323734270,2180,2180,2180,2180,0
|
|
20231228,163300,2323734270,2180,2180,2180,2180,0
|
|
20231228,163200,2323734270,2180,2180,2180,2180,0
|
|
20231228,163100,2323734270,2180,2180,2180,2180,0
|
|
20231228,163000,2323734270,2180,2180,2180,2180,0
|
|
20231228,162900,2323734270,2180,2180,2180,2180,0
|
|
20231228,162800,2323734270,2180,2180,2180,2180,0
|
|
20231228,162700,2323734270,2180,2180,2180,2180,0
|
|
20231228,162600,2323734270,2180,2180,2180,2180,0
|
|
20231228,162500,2323734270,2180,2180,2180,2180,0
|
|
20231228,162400,2323734270,2180,2180,2180,2180,0
|
|
20231228,162300,2323734270,2180,2180,2180,2180,0
|
|
20231228,162200,2323734270,2180,2180,2180,2180,0
|
|
20231228,162100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,162000,2323734270,2180,2180,2180,2180,0
|
|
20231228,161900,2323734270,2180,2180,2180,2180,0
|
|
20231228,161800,2323734270,2180,2180,2180,2180,0
|
|
20231228,161700,2323734270,2180,2180,2180,2180,0
|
|
20231228,161600,2323734270,2180,2180,2180,2180,0
|
|
20231228,161500,2323734270,2180,2180,2180,2180,0
|
|
20231228,161400,2323734270,2180,2180,2180,2180,0
|
|
20231228,161300,2323734270,2180,2180,2180,2180,0
|
|
20231228,161200,2323734270,2180,2180,2180,2180,0
|
|
20231228,161100,2323734270,2180,2180,2180,2180,0
|
|
20231228,161000,2323734270,2180,2180,2180,2180,0
|
|
20231228,160900,2323734270,2180,2180,2180,2180,0
|
|
20231228,160800,2323734270,2180,2180,2180,2180,0
|
|
20231228,160700,2323734270,2180,2180,2180,2180,0
|
|
20231228,160600,2323734270,2180,2180,2180,2180,0
|
|
20231228,160500,2323734270,2180,2180,2180,2180,0
|
|
20231228,160400,2323734270,2180,2180,2180,2180,0
|
|
20231228,160300,2323734270,2180,2180,2180,2180,0
|
|
20231228,160200,2323734270,2180,2180,2180,2180,0
|
|
20231228,160100,2323734270,2180,2180,2180,2180,0
|
|
20231228,160000,2323734270,2180,2180,2180,2180,0
|
|
20231228,155900,2323734270,2180,2180,2180,2180,0
|
|
20231228,155800,2323734270,2180,2180,2180,2180,0
|
|
20231228,155700,2323734270,2180,2180,2180,2180,0
|
|
20231228,155600,2323734270,2180,2180,2180,2180,0
|
|
20231228,155500,2323734270,2180,2180,2180,2180,0
|
|
20231228,155400,2323734270,2180,2180,2180,2180,0
|
|
20231228,155300,2323734270,2180,2180,2180,2180,0
|
|
20231228,155200,2323734270,2180,2180,2180,2180,0
|
|
20231228,155100,2323734270,2180,2180,2180,2180,27653
|
|
20231228,155000,2323734270,2180,2180,2180,2180,0
|
|
20231228,154900,2323734270,2180,2180,2180,2180,0
|
|
20231228,154800,2323734270,2180,2180,2180,2180,0
|
|
20231228,154700,2323734270,2180,2180,2180,2180,0
|
|
20231228,154600,2323734270,2180,2180,2180,2180,0
|
|
20231228,154500,2323734270,2180,2180,2180,2180,0
|
|
20231228,154400,2323734270,2180,2180,2180,2180,0
|
|
20231228,154300,2323734270,2180,2180,2180,2180,0
|
|
20231228,154200,2323734270,2180,2180,2180,2180,0
|
|
20231228,154100,2323734270,2180,2180,2180,2180,0
|
|
20231228,154000,2323734270,2180,2180,2180,2180,0
|
|
20231228,153900,2323734270,2180,2180,2180,2180,0
|
|
20231228,153800,2323734270,2180,2180,2180,2180,0
|
|
20231228,153700,2323734270,2180,2180,2180,2180,0
|
|
20231228,153600,2323734270,2180,2180,2180,2180,0
|
|
20231228,153500,2323734270,2180,2180,2180,2180,0
|
|
20231228,153400,2323734270,2180,2180,2180,2180,0
|
|
20231228,153300,2323734270,2180,2180,2180,2180,0
|
|
20231228,153200,2323734270,2180,2180,2180,2180,0
|
|
20231228,153100,2323734270,2180,2180,2180,2180,0
|
|
20231228,153000,2323734270,2180,2180,2180,2180,27653
|
|
20231228,152900,2263450730,2175,2175,2175,2175,0
|
|
20231228,152800,2263450730,2175,2175,2175,2175,0
|
|
20231228,152700,2263450730,2175,2175,2175,2175,0
|
|
20231228,152600,2263450730,2175,2175,2175,2175,0
|
|
20231228,152500,2263450730,2175,2175,2175,2175,0
|
|
20231228,152400,2263450730,2175,2175,2175,2175,0
|
|
20231228,152300,2263450730,2175,2175,2175,2175,0
|
|
20231228,152200,2263450730,2175,2175,2175,2175,0
|
|
20231228,152100,2263450730,2175,2175,2175,2175,0
|
|
20231228,152000,2263450730,2175,2175,2175,2175,0
|
|
20231228,151900,2263450730,2175,2180,2180,2175,30174
|
|
20231228,151800,2197693435,2175,2175,2180,2170,5681
|
|
20231228,151700,2185337565,2175,2175,2180,2175,3488
|
|
20231228,151600,2177733965,2175,2175,2180,2175,243
|
|
20231228,151500,2177205035,2175,2180,2180,2175,7260
|
|
20231228,151400,2161414040,2175,2185,2185,2175,933
|
|
20231228,151300,2159383725,2175,2180,2185,2175,11295
|
|
20231228,151200,2134796190,2180,2180,2185,2175,7748
|
|
20231228,151100,2117911385,2180,2185,2185,2180,12054
|
|
20231228,151000,2091573895,2185,2185,2185,2180,4216
|
|
20231228,150900,2082363275,2185,2180,2185,2180,23545
|
|
20231228,150800,2031034740,2180,2175,2180,2175,2882
|
|
20231228,150700,2024765545,2175,2175,2180,2175,839
|
|
20231228,150600,2022940675,2180,2175,2180,2175,3026
|
|
20231228,150500,2016358635,2175,2175,2180,2175,921
|
|
20231228,150400,2014354980,2180,2180,2180,2180,2807
|
|
20231228,150300,2008235720,2180,2180,2180,2180,834
|
|
20231228,150200,2006417600,2180,2180,2185,2175,19447
|
|
20231228,150100,1964081545,2180,2180,2185,2180,2737
|
|
20231228,150000,1958114320,2185,2185,2185,2180,560
|
|
20231228,145900,1956891880,2180,2180,2185,2180,340
|
|
20231228,145800,1956150125,2185,2185,2185,2185,69
|
|
20231228,145700,1955999360,2185,2180,2185,2180,2901
|
|
20231228,145600,1949672260,2185,2185,2185,2185,84
|
|
20231228,145500,1949488720,2185,2180,2185,2180,615
|
|
20231228,145400,1948147935,2180,2185,2185,2180,2153
|
|
20231228,145300,1943446635,2185,2185,2185,2185,25
|
|
20231228,145200,1943392010,2185,2180,2185,2175,2396
|
|
20231228,145100,1938170310,2180,2180,2185,2180,422
|
|
20231228,145000,1937250310,2180,2180,2185,2180,1692
|
|
20231228,144900,1933561045,2185,2185,2185,2180,6010
|
|
20231228,144800,1920457265,2180,2185,2185,2180,3069
|
|
20231228,144700,1913766555,2185,2185,2185,2180,1325
|
|
20231228,144600,1910877445,2185,2185,2185,2180,1592
|
|
20231228,144500,1907405420,2185,2185,2185,2180,553
|
|
20231228,144400,1906199455,2185,2185,2185,2180,235
|
|
20231228,144300,1905687105,2185,2185,2185,2180,1504
|
|
20231228,144200,1902400895,2180,2180,2185,2180,1695
|
|
20231228,144100,1898705390,2185,2185,2185,2180,943
|
|
20231228,144000,1896648090,2180,2180,2180,2180,15995
|
|
20231228,143900,1861778990,2180,2180,2180,2175,3559
|
|
20231228,143800,1854037885,2180,2180,2180,2175,2748
|
|
20231228,143700,1848060550,2180,2180,2180,2180,219
|
|
20231228,143600,1847583130,2180,2175,2180,2175,1793
|
|
20231228,143500,1843682315,2175,2175,2180,2175,1382
|
|
20231228,143400,1840676025,2180,2180,2180,2175,2530
|
|
20231228,143300,1835173125,2175,2180,2180,2175,154
|
|
20231228,143200,1834837415,2180,2175,2180,2175,724
|
|
20231228,143100,1833262345,2180,2180,2180,2175,1400
|
|
20231228,143000,1830211245,2180,2180,2180,2180,1436
|
|
20231228,142900,1827080765,2175,2175,2175,2175,1252
|
|
20231228,142800,1824357665,2175,2175,2175,2175,910
|
|
20231228,142700,1822378415,2175,2175,2180,2175,1708
|
|
20231228,142600,1818663360,2175,2175,2180,2170,8709
|
|
20231228,142500,1799751200,2180,2175,2180,2175,1129
|
|
20231228,142400,1797295590,2175,2170,2180,2170,1197
|
|
20231228,142300,1794697075,2175,2180,2180,2170,1620
|
|
20231228,142200,1791166735,2180,2175,2180,2175,1355
|
|
20231228,142100,1788219360,2175,2175,2180,2175,419
|
|
20231228,142000,1787307660,2175,2175,2180,2175,424
|
|
20231228,141900,1786384340,2175,2175,2180,2175,446
|
|
20231228,141800,1785413235,2175,2175,2180,2175,605
|
|
20231228,141700,1784097315,2175,2175,2175,2175,4613
|
|
20231228,141600,1774064040,2175,2175,2175,2175,120
|
|
20231228,141500,1773803040,2170,2175,2175,2170,603
|
|
20231228,141400,1772494450,2175,2175,2175,2175,83
|
|
20231228,141300,1772313925,2175,2175,2175,2175,175
|
|
20231228,141200,1771933300,2175,2175,2175,2175,209
|
|
20231228,141100,1771478725,2175,2175,2175,2175,482
|
|
20231228,141000,1770430375,2170,2175,2175,2170,14059
|
|
20231228,140900,1739854805,2175,2170,2175,2170,6394
|
|
20231228,140800,1725978715,2170,2170,2175,2170,10712
|
|
20231228,140700,1702733045,2175,2175,2175,2170,1389
|
|
20231228,140600,1699718330,2175,2175,2175,2170,112
|
|
20231228,140500,1699474735,2175,2175,2175,2170,105
|
|
20231228,140400,1699246365,2175,2170,2175,2170,842
|
|
20231228,140300,1697417515,2175,2170,2175,2170,276
|
|
20231228,140200,1696817320,2170,2170,2175,2170,1786
|
|
20231228,140100,1692940965,2170,2175,2175,2170,1334
|
|
20231228,140000,1690046065,2175,2175,2175,2170,245
|
|
20231228,135900,1689513840,2175,2175,2175,2175,17
|
|
20231228,135800,1689476865,2175,2175,2175,2170,1405
|
|
20231228,135700,1686426990,2175,2175,2175,2170,724
|
|
20231228,135600,1684855195,2170,2175,2175,2170,1108
|
|
20231228,135500,1682450295,2175,2170,2175,2170,318
|
|
20231228,135400,1681759745,2170,2175,2175,2165,656
|
|
20231228,135300,1680336250,2175,2175,2175,2165,307
|
|
20231228,135200,1679670210,2175,2175,2175,2175,216
|
|
20231228,135100,1679200410,2175,2175,2175,2175,110
|
|
20231228,135000,1678961160,2175,2175,2175,2170,3388
|
|
20231228,134900,1671608760,2175,2175,2175,2175,18
|
|
20231228,134800,1671569610,2175,2175,2175,2165,5181
|
|
20231228,134700,1660342195,2175,2170,2175,2170,3779
|
|
20231228,134600,1652141690,2175,2170,2175,2170,1282
|
|
20231228,134500,1649359260,2175,2180,2180,2175,4378
|
|
20231228,134400,1639836600,2175,2180,2180,2175,912
|
|
20231228,134300,1637850725,2180,2180,2180,2175,698
|
|
20231228,134200,1636329095,2180,2180,2180,2175,10930
|
|
20231228,134100,1612510445,2180,2180,2180,2180,151
|
|
20231228,134000,1612181265,2180,2180,2180,2175,1274
|
|
20231228,133900,1609410195,2180,2180,2180,2175,2275
|
|
20231228,133800,1604461635,2180,2180,2180,2175,343
|
|
20231228,133700,1603715050,2180,2175,2180,2175,1289
|
|
20231228,133600,1600911415,2180,2180,2180,2175,2606
|
|
20231228,133500,1595236510,2185,2180,2185,2180,610
|
|
20231228,133400,1593906635,2175,2185,2185,2175,7614
|
|
20231228,133300,1577295970,2185,2180,2185,2180,15241
|
|
20231228,133200,1544053190,2180,2175,2180,2175,7091
|
|
20231228,133100,1528600085,2180,2180,2180,2175,772
|
|
20231228,133000,1526917270,2180,2180,2180,2175,6320
|
|
20231228,132900,1513139925,2180,2180,2180,2170,22060
|
|
20231228,132800,1465115390,2175,2175,2175,2170,14084
|
|
20231228,132700,1434482695,2175,2175,2175,2170,3640
|
|
20231228,132600,1426565985,2175,2170,2175,2170,6484
|
|
20231228,132500,1412470285,2175,2170,2175,2165,26772
|
|
20231228,132400,1354375065,2170,2170,2170,2170,1146
|
|
20231228,132300,1351888245,2170,2165,2170,2165,347
|
|
20231228,132200,1351135505,2170,2165,2170,2165,107
|
|
20231228,132100,1350903465,2165,2170,2170,2165,135
|
|
20231228,132000,1350611065,2170,2165,2170,2165,299
|
|
20231228,131900,1349962790,2165,2170,2170,2165,6695
|
|
20231228,131800,1335467660,2170,2170,2170,2170,7322
|
|
20231228,131700,1319578920,2165,2165,2170,2165,981
|
|
20231228,131600,1317454075,2170,2170,2170,2170,24
|
|
20231228,131500,1317401995,2165,2170,2170,2160,2692
|
|
20231228,131400,1311573555,2170,2165,2170,2165,16342
|
|
20231228,131300,1276193035,2165,2165,2165,2160,932
|
|
20231228,131200,1274179360,2165,2165,2165,2165,96
|
|
20231228,131100,1273971520,2160,2165,2165,2160,12
|
|
20231228,131000,1273945550,2160,2165,2165,2160,120
|
|
20231228,130900,1273685755,2165,2160,2165,2160,66
|
|
20231228,130800,1273543115,2165,2165,2165,2155,371
|
|
20231228,130700,1272742720,2155,2165,2165,2155,2972
|
|
20231228,130600,1266311165,2165,2165,2165,2165,524
|
|
20231228,130500,1265176705,2160,2160,2160,2160,262
|
|
20231228,130400,1264610785,2160,2160,2160,2160,23
|
|
20231228,130300,1264561105,2155,2160,2160,2155,1524
|
|
20231228,130200,1261271425,2160,2160,2160,2160,125
|
|
20231228,130100,1261001425,2160,2160,2160,2160,387
|
|
20231228,130000,1260165505,2155,2160,2160,2155,5287
|
|
20231228,125900,1248749585,2160,2155,2160,2155,380
|
|
20231228,125800,1247930535,2155,2155,2155,2155,0
|
|
20231228,125700,1247930535,2155,2155,2155,2155,200
|
|
20231228,125600,1247499535,2155,2155,2155,2155,1084
|
|
20231228,125500,1245163515,2160,2160,2160,2160,0
|
|
20231228,125400,1245163515,2160,2160,2160,2160,1
|
|
20231228,125300,1245161355,2160,2155,2160,2155,1551
|
|
20231228,125200,1241811200,2155,2155,2155,2155,300
|
|
20231228,125100,1241164700,2160,2155,2160,2155,2442
|
|
20231228,125000,1235899180,2155,2155,2155,2155,1124
|
|
20231228,124900,1233476960,2160,2160,2160,2160,100
|
|
20231228,124800,1233260960,2160,2155,2160,2155,150
|
|
20231228,124700,1232937585,2155,2155,2155,2155,1268
|
|
20231228,124600,1230205045,2160,2155,2160,2150,14904
|
|
20231228,124500,1198083920,2155,2155,2155,2155,1
|
|
20231228,124400,1198081765,2150,2155,2155,2150,2249
|
|
20231228,124300,1193237305,2155,2155,2155,2155,22846
|
|
20231228,124200,1144004175,2160,2160,2160,2160,5718
|
|
20231228,124100,1131653295,2160,2160,2160,2160,1749
|
|
20231228,124000,1127875455,2160,2160,2160,2160,400
|
|
20231228,123900,1127011455,2165,2165,2165,2165,0
|
|
20231228,123800,1127011455,2165,2165,2165,2165,0
|
|
20231228,123700,1127011455,2165,2165,2165,2165,0
|
|
20231228,123600,1127011455,2165,2165,2165,2165,18
|
|
20231228,123500,1126972485,2165,2165,2165,2165,10
|
|
20231228,123400,1126950835,2165,2165,2165,2165,389
|
|
20231228,123300,1126108650,2165,2165,2165,2165,165
|
|
20231228,123200,1125751425,2165,2165,2170,2165,841
|
|
20231228,123100,1123930655,2165,2160,2165,2160,5426
|
|
20231228,123000,1112183410,2160,2160,2165,2160,667
|
|
20231228,122900,1110742670,2160,2160,2160,2160,0
|
|
20231228,122800,1110742670,2160,2160,2160,2160,0
|
|
20231228,122700,1110742670,2160,2160,2160,2160,12
|
|
20231228,122600,1110716750,2160,2160,2160,2160,0
|
|
20231228,122500,1110716750,2160,2160,2160,2160,0
|
|
20231228,122400,1110716750,2160,2165,2165,2160,1216
|
|
20231228,122300,1108085190,2160,2160,2160,2160,2000
|
|
20231228,122200,1103765190,2160,2160,2160,2160,2000
|
|
20231228,122100,1099445190,2165,2165,2165,2165,12
|
|
20231228,122000,1099419210,2160,2160,2160,2160,500
|
|
20231228,121900,1098339210,2160,2160,2160,2160,0
|
|
20231228,121800,1098339210,2160,2165,2165,2160,497
|
|
20231228,121700,1097264515,2160,2160,2160,2160,3207
|
|
20231228,121600,1090337395,2160,2160,2160,2160,201
|
|
20231228,121500,1089903235,2160,2160,2160,2160,0
|
|
20231228,121400,1089903235,2160,2165,2165,2160,1500
|
|
20231228,121300,1086660735,2165,2165,2165,2165,44
|
|
20231228,121200,1086565475,2160,2160,2160,2160,100
|
|
20231228,121100,1086349475,2160,2160,2160,2160,796
|
|
20231228,121000,1084630115,2160,2160,2160,2160,1854
|
|
20231228,120900,1080625475,2160,2170,2170,2160,160
|
|
20231228,120800,1080278875,2165,2160,2165,2160,656
|
|
20231228,120700,1078859135,2165,2160,2165,2160,4454
|
|
20231228,120600,1069217610,2160,2165,2165,2160,1424
|
|
20231228,120500,1066137650,2165,2165,2165,2165,606
|
|
20231228,120400,1064825660,2165,2165,2165,2165,3201
|
|
20231228,120300,1057895495,2165,2165,2165,2165,5141
|
|
20231228,120200,1046765230,2165,2160,2165,2155,10334
|
|
20231228,120100,1024433285,2160,2160,2160,2160,1000
|
|
20231228,120000,1022273285,2160,2160,2160,2160,0
|
|
20231228,115900,1022273285,2160,2160,2160,2160,0
|
|
20231228,115800,1022273285,2160,2160,2160,2160,4
|
|
20231228,115700,1022264645,2165,2165,2165,2165,113
|
|
20231228,115600,1022020000,2165,2160,2165,2160,4094
|
|
20231228,115500,1013176945,2160,2160,2160,2160,1589
|
|
20231228,115400,1009744705,2160,2160,2165,2160,1017
|
|
20231228,115300,1007547980,2160,2160,2160,2160,2226
|
|
20231228,115200,1002739820,2160,2160,2160,2160,426
|
|
20231228,115100,1001819660,2160,2160,2160,2160,100
|
|
20231228,115000,1001603660,2160,2165,2165,2160,82
|
|
20231228,114900,1001426290,2165,2165,2165,2165,100
|
|
20231228,114800,1001209790,2165,2160,2165,2160,2850
|
|
20231228,114700,995043790,2160,2160,2160,2160,0
|
|
20231228,114600,995043790,2160,2160,2160,2160,4040
|
|
20231228,114500,986317390,2160,2160,2160,2160,6
|
|
20231228,114400,986304430,2155,2155,2155,2155,7
|
|
20231228,114300,986289345,2155,2155,2155,2155,5100
|
|
20231228,114200,975298845,2155,2160,2160,2155,672
|
|
20231228,114100,973849825,2160,2160,2160,2160,0
|
|
20231228,114000,973849825,2160,2160,2160,2160,5
|
|
20231228,113900,973839025,2160,2155,2160,2155,1707
|
|
20231228,113800,970159430,2155,2155,2155,2155,0
|
|
20231228,113700,970159430,2155,2155,2155,2155,0
|
|
20231228,113600,970159430,2155,2155,2160,2155,942
|
|
20231228,113500,968129360,2155,2155,2155,2155,400
|
|
20231228,113400,967267360,2155,2155,2155,2155,100
|
|
20231228,113300,967051860,2155,2155,2155,2155,2
|
|
20231228,113200,967047550,2155,2155,2155,2155,1
|
|
20231228,113100,967045395,2155,2155,2155,2155,440
|
|
20231228,113000,966097195,2155,2160,2160,2155,6041
|
|
20231228,112900,953066155,2160,2160,2160,2160,28
|
|
20231228,112800,953005675,2160,2160,2160,2160,108
|
|
20231228,112700,952772395,2165,2165,2165,2165,3
|
|
20231228,112600,952765900,2155,2155,2155,2155,10
|
|
20231228,112500,952744350,2155,2155,2155,2155,0
|
|
20231228,112400,952744350,2155,2160,2160,2155,11000
|
|
20231228,112300,929022160,2165,2165,2165,2165,0
|
|
20231228,112200,929022160,2165,2170,2170,2165,81
|
|
20231228,112100,928846545,2165,2165,2165,2165,1000
|
|
20231228,112000,926681545,2165,2165,2165,2165,550
|
|
20231228,111900,925490795,2165,2165,2170,2165,2226
|
|
20231228,111800,920671255,2165,2170,2170,2165,3080
|
|
20231228,111700,913998805,2170,2170,2170,2170,562
|
|
20231228,111600,912779265,2170,2170,2170,2170,17
|
|
20231228,111500,912742375,2170,2170,2170,2165,1348
|
|
20231228,111400,909819740,2170,2170,2170,2170,1
|
|
20231228,111300,909817570,2170,2165,2170,2165,1261
|
|
20231228,111200,907086305,2165,2170,2170,2165,6281
|
|
20231228,111100,893486455,2170,2165,2170,2165,8774
|
|
20231228,111000,874475535,2165,2160,2165,2160,3240
|
|
20231228,110900,867461060,2155,2155,2155,2155,0
|
|
20231228,110800,867461060,2155,2165,2165,2155,2069
|
|
20231228,110700,863000640,2165,2165,2165,2165,662
|
|
20231228,110600,861567410,2170,2170,2170,2170,331
|
|
20231228,110500,860849140,2170,2165,2170,2165,5350
|
|
20231228,110400,849265390,2165,2160,2165,2160,1244
|
|
20231228,110300,846578340,2160,2165,2165,2160,300
|
|
20231228,110200,845929590,2165,2165,2165,2165,200
|
|
20231228,110100,845496590,2160,2160,2160,2160,2485
|
|
20231228,110000,840128990,2155,2160,2160,2155,466
|
|
20231228,105900,839124755,2160,2160,2160,2160,250
|
|
20231228,105800,838584755,2160,2160,2160,2160,203
|
|
20231228,105700,838146275,2160,2160,2160,2160,70
|
|
20231228,105600,837995075,2160,2160,2160,2160,629
|
|
20231228,105500,836636435,2160,2155,2160,2155,621
|
|
20231228,105400,835297180,2155,2155,2155,2155,469
|
|
20231228,105300,834286485,2155,2155,2155,2155,5419
|
|
20231228,105200,822608540,2160,2160,2160,2155,4415
|
|
20231228,105100,813074230,2160,2160,2160,2160,0
|
|
20231228,105000,813074230,2160,2160,2160,2160,3859
|
|
20231228,104900,804738790,2160,2160,2160,2160,628
|
|
20231228,104800,803382310,2160,2170,2170,2160,1132
|
|
20231228,104700,800927180,2160,2165,2170,2160,1958
|
|
20231228,104600,796688515,2165,2160,2165,2160,13931
|
|
20231228,104500,766571985,2160,2165,2165,2160,2260
|
|
20231228,104400,761690135,2160,2160,2160,2160,3256
|
|
20231228,104300,754657175,2160,2160,2160,2160,11
|
|
20231228,104200,754633415,2160,2165,2165,2160,402
|
|
20231228,104100,753765085,2165,2165,2165,2165,0
|
|
20231228,104000,753765085,2165,2165,2165,2165,423
|
|
20231228,103900,752849290,2165,2165,2165,2165,205
|
|
20231228,103800,752405465,2160,2165,2165,2160,42
|
|
20231228,103700,752314735,2160,2160,2165,2160,508
|
|
20231228,103600,751217405,2160,2160,2160,2160,50
|
|
20231228,103500,751109405,2160,2160,2165,2160,685
|
|
20231228,103400,749629775,2165,2160,2165,2160,135
|
|
20231228,103300,749337885,2160,2155,2160,2155,2200
|
|
20231228,103200,744588645,2160,2160,2160,2160,10
|
|
20231228,103100,744567045,2160,2160,2160,2160,71
|
|
20231228,103000,744413685,2160,2155,2160,2155,2020
|
|
20231228,102900,740060485,2155,2160,2160,2155,332
|
|
20231228,102800,739343745,2160,2160,2160,2160,1941
|
|
20231228,102700,735151185,2160,2160,2160,2160,12
|
|
20231228,102600,735125265,2160,2160,2160,2160,0
|
|
20231228,102500,735125265,2160,2160,2160,2160,397
|
|
20231228,102400,734267745,2160,2160,2160,2160,3172
|
|
20231228,102300,727416225,2160,2160,2165,2160,365
|
|
20231228,102200,726626815,2160,2160,2160,2160,10
|
|
20231228,102100,726605215,2160,2160,2160,2160,3285
|
|
20231228,102000,719509615,2155,2160,2160,2155,6931
|
|
20231228,101900,704539970,2165,2165,2165,2165,100
|
|
20231228,101800,704323470,2165,2165,2165,2165,115
|
|
20231228,101700,704074495,2160,2165,2165,2160,10
|
|
20231228,101600,704052850,2165,2165,2165,2165,0
|
|
20231228,101500,704052850,2165,2165,2165,2165,5332
|
|
20231228,101400,692509070,2160,2160,2160,2160,1821
|
|
20231228,101300,688575710,2160,2160,2160,2160,2110
|
|
20231228,101200,684018110,2160,2160,2160,2160,5452
|
|
20231228,101100,672241790,2160,2160,2160,2160,1101
|
|
20231228,101000,669863630,2165,2165,2165,2165,1054
|
|
20231228,100900,667581720,2165,2160,2165,2160,250
|
|
20231228,100800,667041470,2165,2160,2165,2160,755
|
|
20231228,100700,665410660,2160,2165,2165,2160,1090
|
|
20231228,100600,663055810,2165,2160,2165,2160,59
|
|
20231228,100500,662928105,2160,2160,2165,2160,57
|
|
20231228,100400,662804765,2160,2160,2165,2160,116
|
|
20231228,100300,662553705,2160,2160,2160,2160,2047
|
|
20231228,100200,658132185,2165,2160,2165,2160,482
|
|
20231228,100100,657090915,2165,2165,2170,2165,3187
|
|
20231228,100000,650191050,2165,2170,2170,2165,4583
|
|
20231228,095900,640268845,2165,2165,2170,2165,1288
|
|
20231228,095800,637480275,2170,2170,2170,2165,916
|
|
20231228,095700,635492585,2170,2170,2170,2170,150
|
|
20231228,095600,635167085,2170,2165,2170,2165,1000
|
|
20231228,095500,633000585,2165,2160,2165,2160,1562
|
|
20231228,095400,629624855,2165,2160,2165,2160,7451
|
|
20231228,095300,613521925,2160,2165,2165,2160,6480
|
|
20231228,095200,599508540,2170,2165,2170,2165,936
|
|
20231228,095100,597477445,2170,2165,2170,2160,13031
|
|
20231228,095000,569216385,2165,2165,2165,2165,1679
|
|
20231228,094900,565581350,2165,2165,2165,2160,2842
|
|
20231228,094800,559429385,2160,2160,2165,2160,1495
|
|
20231228,094700,556199910,2160,2160,2165,2160,3600
|
|
20231228,094600,548423865,2165,2160,2165,2160,1537
|
|
20231228,094500,545096580,2160,2160,2160,2160,1974
|
|
20231228,094400,540832740,2160,2165,2165,2160,736
|
|
20231228,094300,539239685,2165,2165,2165,2160,9569
|
|
20231228,094200,518527800,2165,2165,2170,2165,4273
|
|
20231228,094100,509275755,2165,2170,2170,2160,2697
|
|
20231228,094000,503437115,2170,2165,2170,2160,3933
|
|
20231228,093900,494922960,2160,2160,2165,2160,5243
|
|
20231228,093800,483587325,2160,2155,2170,2150,26803
|
|
20231228,093700,425639255,2155,2155,2155,2155,75
|
|
20231228,093600,425477630,2155,2155,2155,2155,681
|
|
20231228,093500,424010075,2155,2155,2155,2150,556
|
|
20231228,093400,422811925,2155,2160,2160,2155,4001
|
|
20231228,093300,414186235,2160,2155,2160,2155,6666
|
|
20231228,093200,399820995,2160,2150,2160,2150,1063
|
|
20231228,093100,397532585,2155,2145,2155,2145,4025
|
|
20231228,093000,388869815,2145,2145,2145,2140,17204
|
|
20231228,092900,352041460,2145,2150,2150,2145,7778
|
|
20231228,092800,335332460,2150,2160,2160,2150,5501
|
|
20231228,092700,323458405,2155,2155,2160,2155,17545
|
|
20231228,092600,285648275,2160,2160,2160,2155,516
|
|
20231228,092500,284534770,2155,2155,2155,2155,8929
|
|
20231228,092400,265292775,2150,2155,2155,2145,1165
|
|
20231228,092300,262790350,2155,2140,2155,2140,6954
|
|
20231228,092200,247883050,2135,2140,2140,2135,937
|
|
20231228,092100,245881920,2135,2135,2145,2135,3789
|
|
20231228,092000,237767250,2135,2140,2140,2135,4676
|
|
20231228,091900,227779630,2145,2140,2145,2135,3103
|
|
20231228,091800,221153830,2135,2140,2145,2135,3288
|
|
20231228,091700,214116405,2135,2145,2145,2135,2577
|
|
20231228,091600,208601685,2145,2140,2145,2135,486
|
|
20231228,091500,207562625,2145,2140,2145,2140,2175
|
|
20231228,091400,202904350,2140,2140,2140,2135,1304
|
|
20231228,091300,200113810,2140,2145,2145,2140,2473
|
|
20231228,091200,194815460,2140,2135,2145,2135,3714
|
|
20231228,091100,186868120,2135,2135,2135,2135,10019
|
|
20231228,091000,165477555,2135,2135,2135,2135,5383
|
|
20231228,090900,153984850,2135,2145,2145,2135,7240
|
|
20231228,090800,138491650,2145,2135,2145,2135,6329
|
|
20231228,090700,124917445,2135,2145,2145,2135,5158
|
|
20231228,090600,113872760,2145,2150,2150,2135,4580
|
|
20231228,090500,104051695,2145,2145,2150,2140,2068
|
|
20231228,090400,99614150,2140,2145,2145,2135,2044
|
|
20231228,090300,95239055,2145,2140,2145,2135,3475
|
|
20231228,090200,87802530,2140,2145,2145,2130,4757
|
|
20231228,090100,77634305,2135,2135,2150,2130,15194
|
|
20231228,090000,45239645,2145,2135,2155,2135,19003
|