609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,190500,1071023180,2235,2235,2235,2235,0
|
|
20231227,190400,1071023180,2235,2235,2235,2235,0
|
|
20231227,190300,1071023180,2235,2235,2235,2235,0
|
|
20231227,190200,1071023180,2235,2235,2235,2235,0
|
|
20231227,190100,1071023180,2235,2235,2235,2235,0
|
|
20231227,190000,1071023180,2235,2235,2235,2235,0
|
|
20231227,185900,1071023180,2235,2235,2235,2235,0
|
|
20231227,185800,1071023180,2235,2235,2235,2235,0
|
|
20231227,185700,1071023180,2235,2235,2235,2235,0
|
|
20231227,185600,1071023180,2235,2235,2235,2235,0
|
|
20231227,185500,1071023180,2235,2235,2235,2235,0
|
|
20231227,185400,1071023180,2235,2235,2235,2235,0
|
|
20231227,185300,1071023180,2235,2235,2235,2235,0
|
|
20231227,185200,1071023180,2235,2235,2235,2235,0
|
|
20231227,185100,1071023180,2235,2235,2235,2235,0
|
|
20231227,185000,1071023180,2235,2235,2235,2235,0
|
|
20231227,184900,1071023180,2235,2235,2235,2235,0
|
|
20231227,184800,1071023180,2235,2235,2235,2235,0
|
|
20231227,184700,1071023180,2235,2235,2235,2235,0
|
|
20231227,184600,1071023180,2235,2235,2235,2235,0
|
|
20231227,184500,1071023180,2235,2235,2235,2235,0
|
|
20231227,184400,1071023180,2235,2235,2235,2235,0
|
|
20231227,184300,1071023180,2235,2235,2235,2235,0
|
|
20231227,184200,1071023180,2235,2235,2235,2235,0
|
|
20231227,184100,1071023180,2235,2235,2235,2235,0
|
|
20231227,184000,1071023180,2235,2235,2235,2235,0
|
|
20231227,183900,1071023180,2235,2235,2235,2235,0
|
|
20231227,183800,1071023180,2235,2235,2235,2235,0
|
|
20231227,183700,1071023180,2235,2235,2235,2235,0
|
|
20231227,183600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,183500,1071023180,2235,2235,2235,2235,0
|
|
20231227,183400,1071023180,2235,2235,2235,2235,0
|
|
20231227,183300,1071023180,2235,2235,2235,2235,0
|
|
20231227,183200,1071023180,2235,2235,2235,2235,0
|
|
20231227,183100,1071023180,2235,2235,2235,2235,0
|
|
20231227,183000,1071023180,2235,2235,2235,2235,0
|
|
20231227,182900,1071023180,2235,2235,2235,2235,0
|
|
20231227,182800,1071023180,2235,2235,2235,2235,0
|
|
20231227,182700,1071023180,2235,2235,2235,2235,0
|
|
20231227,182600,1071023180,2235,2235,2235,2235,0
|
|
20231227,182500,1071023180,2235,2235,2235,2235,0
|
|
20231227,182400,1071023180,2235,2235,2235,2235,0
|
|
20231227,182300,1071023180,2235,2235,2235,2235,0
|
|
20231227,182200,1071023180,2235,2235,2235,2235,0
|
|
20231227,182100,1071023180,2235,2235,2235,2235,0
|
|
20231227,182000,1071023180,2235,2235,2235,2235,0
|
|
20231227,181900,1071023180,2235,2235,2235,2235,0
|
|
20231227,181800,1071023180,2235,2235,2235,2235,0
|
|
20231227,181700,1071023180,2235,2235,2235,2235,0
|
|
20231227,181600,1071023180,2235,2235,2235,2235,0
|
|
20231227,181500,1071023180,2235,2235,2235,2235,0
|
|
20231227,181400,1071023180,2235,2235,2235,2235,0
|
|
20231227,181300,1071023180,2235,2235,2235,2235,0
|
|
20231227,181200,1071023180,2235,2235,2235,2235,0
|
|
20231227,181100,1071023180,2235,2235,2235,2235,0
|
|
20231227,181000,1071023180,2235,2235,2235,2235,0
|
|
20231227,180900,1071023180,2235,2235,2235,2235,0
|
|
20231227,180800,1071023180,2235,2235,2235,2235,0
|
|
20231227,180700,1071023180,2235,2235,2235,2235,0
|
|
20231227,180600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,180500,1071023180,2235,2235,2235,2235,0
|
|
20231227,180400,1071023180,2235,2235,2235,2235,0
|
|
20231227,180300,1071023180,2235,2235,2235,2235,0
|
|
20231227,180200,1071023180,2235,2235,2235,2235,0
|
|
20231227,180100,1071023180,2235,2235,2235,2235,0
|
|
20231227,180000,1071023180,2235,2235,2235,2235,0
|
|
20231227,175900,1071023180,2235,2235,2235,2235,0
|
|
20231227,175800,1071023180,2235,2235,2235,2235,0
|
|
20231227,175700,1071023180,2235,2235,2235,2235,0
|
|
20231227,175600,1071023180,2235,2235,2235,2235,0
|
|
20231227,175500,1071023180,2235,2235,2235,2235,0
|
|
20231227,175400,1071023180,2235,2235,2235,2235,0
|
|
20231227,175300,1071023180,2235,2235,2235,2235,0
|
|
20231227,175200,1071023180,2235,2235,2235,2235,0
|
|
20231227,175100,1071023180,2235,2235,2235,2235,0
|
|
20231227,175000,1071023180,2235,2235,2235,2235,0
|
|
20231227,174900,1071023180,2235,2235,2235,2235,0
|
|
20231227,174800,1071023180,2235,2235,2235,2235,0
|
|
20231227,174700,1071023180,2235,2235,2235,2235,0
|
|
20231227,174600,1071023180,2235,2235,2235,2235,0
|
|
20231227,174500,1071023180,2235,2235,2235,2235,0
|
|
20231227,174400,1071023180,2235,2235,2235,2235,0
|
|
20231227,174300,1071023180,2235,2235,2235,2235,0
|
|
20231227,174200,1071023180,2235,2235,2235,2235,0
|
|
20231227,174100,1071023180,2235,2235,2235,2235,0
|
|
20231227,174000,1071023180,2235,2235,2235,2235,0
|
|
20231227,173900,1071023180,2235,2235,2235,2235,0
|
|
20231227,173800,1071023180,2235,2235,2235,2235,0
|
|
20231227,173700,1071023180,2235,2235,2235,2235,0
|
|
20231227,173600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,173500,1071023180,2235,2235,2235,2235,0
|
|
20231227,173400,1071023180,2235,2235,2235,2235,0
|
|
20231227,173300,1071023180,2235,2235,2235,2235,0
|
|
20231227,173200,1071023180,2235,2235,2235,2235,0
|
|
20231227,173100,1071023180,2235,2235,2235,2235,0
|
|
20231227,173000,1071023180,2235,2235,2235,2235,0
|
|
20231227,172900,1071023180,2235,2235,2235,2235,0
|
|
20231227,172800,1071023180,2235,2235,2235,2235,0
|
|
20231227,172700,1071023180,2235,2235,2235,2235,0
|
|
20231227,172600,1071023180,2235,2235,2235,2235,0
|
|
20231227,172500,1071023180,2235,2235,2235,2235,0
|
|
20231227,172400,1071023180,2235,2235,2235,2235,0
|
|
20231227,172300,1071023180,2235,2235,2235,2235,0
|
|
20231227,172200,1071023180,2235,2235,2235,2235,0
|
|
20231227,172100,1071023180,2235,2235,2235,2235,0
|
|
20231227,172000,1071023180,2235,2235,2235,2235,0
|
|
20231227,171900,1071023180,2235,2235,2235,2235,0
|
|
20231227,171800,1071023180,2235,2235,2235,2235,0
|
|
20231227,171700,1071023180,2235,2235,2235,2235,0
|
|
20231227,171600,1071023180,2235,2235,2235,2235,0
|
|
20231227,171500,1071023180,2235,2235,2235,2235,0
|
|
20231227,171400,1071023180,2235,2235,2235,2235,0
|
|
20231227,171300,1071023180,2235,2235,2235,2235,0
|
|
20231227,171200,1071023180,2235,2235,2235,2235,0
|
|
20231227,171100,1071023180,2235,2235,2235,2235,0
|
|
20231227,171000,1071023180,2235,2235,2235,2235,0
|
|
20231227,170900,1071023180,2235,2235,2235,2235,0
|
|
20231227,170800,1071023180,2235,2235,2235,2235,0
|
|
20231227,170700,1071023180,2235,2235,2235,2235,0
|
|
20231227,170600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,170500,1071023180,2235,2235,2235,2235,0
|
|
20231227,170400,1071023180,2235,2235,2235,2235,0
|
|
20231227,170300,1071023180,2235,2235,2235,2235,0
|
|
20231227,170200,1071023180,2235,2235,2235,2235,0
|
|
20231227,170100,1071023180,2235,2235,2235,2235,0
|
|
20231227,170000,1071023180,2235,2235,2235,2235,0
|
|
20231227,165900,1071023180,2235,2235,2235,2235,0
|
|
20231227,165800,1071023180,2235,2235,2235,2235,0
|
|
20231227,165700,1071023180,2235,2235,2235,2235,0
|
|
20231227,165600,1071023180,2235,2235,2235,2235,0
|
|
20231227,165500,1071023180,2235,2235,2235,2235,0
|
|
20231227,165400,1071023180,2235,2235,2235,2235,0
|
|
20231227,165300,1071023180,2235,2235,2235,2235,0
|
|
20231227,165200,1071023180,2235,2235,2235,2235,0
|
|
20231227,165100,1071023180,2235,2235,2235,2235,0
|
|
20231227,165000,1071023180,2235,2235,2235,2235,0
|
|
20231227,164900,1071023180,2235,2235,2235,2235,0
|
|
20231227,164800,1071023180,2235,2235,2235,2235,0
|
|
20231227,164700,1071023180,2235,2235,2235,2235,0
|
|
20231227,164600,1071023180,2235,2235,2235,2235,0
|
|
20231227,164500,1071023180,2235,2235,2235,2235,0
|
|
20231227,164400,1071023180,2235,2235,2235,2235,0
|
|
20231227,164300,1071023180,2235,2235,2235,2235,0
|
|
20231227,164200,1071023180,2235,2235,2235,2235,0
|
|
20231227,164100,1071023180,2235,2235,2235,2235,0
|
|
20231227,164000,1071023180,2235,2235,2235,2235,0
|
|
20231227,163900,1071023180,2235,2235,2235,2235,0
|
|
20231227,163800,1071023180,2235,2235,2235,2235,0
|
|
20231227,163700,1071023180,2235,2235,2235,2235,0
|
|
20231227,163600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,163500,1071023180,2235,2235,2235,2235,0
|
|
20231227,163400,1071023180,2235,2235,2235,2235,0
|
|
20231227,163300,1071023180,2235,2235,2235,2235,0
|
|
20231227,163200,1071023180,2235,2235,2235,2235,0
|
|
20231227,163100,1071023180,2235,2235,2235,2235,0
|
|
20231227,163000,1071023180,2235,2235,2235,2235,0
|
|
20231227,162900,1071023180,2235,2235,2235,2235,0
|
|
20231227,162800,1071023180,2235,2235,2235,2235,0
|
|
20231227,162700,1071023180,2235,2235,2235,2235,0
|
|
20231227,162600,1071023180,2235,2235,2235,2235,0
|
|
20231227,162500,1071023180,2235,2235,2235,2235,0
|
|
20231227,162400,1071023180,2235,2235,2235,2235,0
|
|
20231227,162300,1071023180,2235,2235,2235,2235,0
|
|
20231227,162200,1071023180,2235,2235,2235,2235,0
|
|
20231227,162100,1071023180,2235,2235,2235,2235,0
|
|
20231227,162000,1071023180,2235,2235,2235,2235,0
|
|
20231227,161900,1071023180,2235,2235,2235,2235,0
|
|
20231227,161800,1071023180,2235,2235,2235,2235,0
|
|
20231227,161700,1071023180,2235,2235,2235,2235,0
|
|
20231227,161600,1071023180,2235,2235,2235,2235,0
|
|
20231227,161500,1071023180,2235,2235,2235,2235,0
|
|
20231227,161400,1071023180,2235,2235,2235,2235,0
|
|
20231227,161300,1071023180,2235,2235,2235,2235,0
|
|
20231227,161200,1071023180,2235,2235,2235,2235,0
|
|
20231227,161100,1071023180,2235,2235,2235,2235,0
|
|
20231227,161000,1071023180,2235,2235,2235,2235,0
|
|
20231227,160900,1071023180,2235,2235,2235,2235,0
|
|
20231227,160800,1071023180,2235,2235,2235,2235,0
|
|
20231227,160700,1071023180,2235,2235,2235,2235,0
|
|
20231227,160600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,160500,1071023180,2235,2235,2235,2235,0
|
|
20231227,160400,1071023180,2235,2235,2235,2235,0
|
|
20231227,160300,1071023180,2235,2235,2235,2235,0
|
|
20231227,160200,1071023180,2235,2235,2235,2235,0
|
|
20231227,160100,1071023180,2235,2235,2235,2235,0
|
|
20231227,160000,1071023180,2235,2235,2235,2235,0
|
|
20231227,155900,1071023180,2235,2235,2235,2235,0
|
|
20231227,155800,1071023180,2235,2235,2235,2235,0
|
|
20231227,155700,1071023180,2235,2235,2235,2235,0
|
|
20231227,155600,1071023180,2235,2235,2235,2235,0
|
|
20231227,155500,1071023180,2235,2235,2235,2235,0
|
|
20231227,155400,1071023180,2235,2235,2235,2235,0
|
|
20231227,155300,1071023180,2235,2235,2235,2235,0
|
|
20231227,155200,1071023180,2235,2235,2235,2235,0
|
|
20231227,155100,1071023180,2235,2235,2235,2235,0
|
|
20231227,155000,1071023180,2235,2235,2235,2235,0
|
|
20231227,154900,1071023180,2235,2235,2235,2235,0
|
|
20231227,154800,1071023180,2235,2235,2235,2235,0
|
|
20231227,154700,1071023180,2235,2235,2235,2235,0
|
|
20231227,154600,1071023180,2235,2235,2235,2235,0
|
|
20231227,154500,1071023180,2235,2235,2235,2235,0
|
|
20231227,154400,1071023180,2235,2235,2235,2235,0
|
|
20231227,154300,1071023180,2235,2235,2235,2235,0
|
|
20231227,154200,1071023180,2235,2235,2235,2235,0
|
|
20231227,154100,1071023180,2235,2235,2235,2235,0
|
|
20231227,154000,1071023180,2235,2235,2235,2235,0
|
|
20231227,153900,1071023180,2235,2235,2235,2235,0
|
|
20231227,153800,1071023180,2235,2235,2235,2235,0
|
|
20231227,153700,1071023180,2235,2235,2235,2235,0
|
|
20231227,153600,1071023180,2235,2235,2235,2235,3535
|
|
20231227,153500,1071023180,2235,2235,2235,2235,0
|
|
20231227,153400,1071023180,2235,2235,2235,2235,0
|
|
20231227,153300,1071023180,2235,2235,2235,2235,0
|
|
20231227,153200,1071023180,2235,2235,2235,2235,0
|
|
20231227,153100,1071023180,2235,2235,2235,2235,0
|
|
20231227,153000,1071023180,2235,2235,2235,2235,3535
|
|
20231227,152900,1063122455,2245,2245,2245,2245,0
|
|
20231227,152800,1063122455,2245,2245,2245,2245,0
|
|
20231227,152700,1063122455,2245,2245,2245,2245,0
|
|
20231227,152600,1063122455,2245,2245,2245,2245,0
|
|
20231227,152500,1063122455,2245,2245,2245,2245,0
|
|
20231227,152400,1063122455,2245,2245,2245,2245,0
|
|
20231227,152300,1063122455,2245,2245,2245,2245,0
|
|
20231227,152200,1063122455,2245,2245,2245,2245,0
|
|
20231227,152100,1063122455,2245,2245,2245,2245,0
|
|
20231227,152000,1063122455,2245,2245,2245,2245,0
|
|
20231227,151900,1063122455,2245,2240,2245,2240,5270
|
|
20231227,151800,1051315020,2240,2235,2240,2235,575
|
|
20231227,151700,1050027025,2235,2235,2235,2235,200
|
|
20231227,151600,1049580025,2240,2240,2240,2240,2
|
|
20231227,151500,1049575545,2235,2235,2235,2235,0
|
|
20231227,151400,1049575545,2235,2235,2235,2235,0
|
|
20231227,151300,1049575545,2235,2235,2235,2235,500
|
|
20231227,151200,1048458045,2235,2240,2240,2235,1001
|
|
20231227,151100,1046220805,2235,2235,2235,2235,0
|
|
20231227,151000,1046220805,2235,2235,2235,2235,3001
|
|
20231227,150900,1039513570,2235,2240,2240,2235,24
|
|
20231227,150800,1039459905,2235,2235,2235,2235,244
|
|
20231227,150700,1038914565,2235,2240,2240,2235,12
|
|
20231227,150600,1038887695,2240,2240,2240,2235,991
|
|
20231227,150500,1036671585,2240,2240,2240,2240,0
|
|
20231227,150400,1036671585,2240,2240,2240,2240,5
|
|
20231227,150300,1036660385,2235,2235,2235,2235,200
|
|
20231227,150200,1036213385,2240,2235,2240,2235,200
|
|
20231227,150100,1035766360,2235,2235,2235,2235,0
|
|
20231227,150000,1035766360,2235,2235,2235,2235,6
|
|
20231227,145900,1035752950,2235,2235,2235,2235,309
|
|
20231227,145800,1035062335,2240,2240,2240,2240,0
|
|
20231227,145700,1035062335,2240,2235,2240,2235,5
|
|
20231227,145600,1035051155,2235,2230,2235,2230,1338
|
|
20231227,145500,1032060735,2235,2230,2235,2230,780
|
|
20231227,145400,1030320940,2235,2235,2235,2235,7
|
|
20231227,145300,1030305295,2230,2230,2230,2230,0
|
|
20231227,145200,1030305295,2230,2230,2230,2230,152
|
|
20231227,145100,1029966335,2235,2235,2235,2235,7
|
|
20231227,145000,1029950690,2235,2235,2235,2235,1
|
|
20231227,144900,1029948455,2230,2230,2230,2230,0
|
|
20231227,144800,1029948455,2230,2230,2230,2230,1001
|
|
20231227,144700,1027716225,2235,2235,2235,2235,25
|
|
20231227,144600,1027660350,2235,2235,2235,2235,11
|
|
20231227,144500,1027635765,2230,2235,2235,2230,230
|
|
20231227,144400,1027122030,2235,2235,2235,2235,0
|
|
20231227,144300,1027122030,2235,2235,2235,2235,1
|
|
20231227,144200,1027119795,2230,2230,2230,2230,1000
|
|
20231227,144100,1024889795,2230,2235,2235,2230,2000
|
|
20231227,144000,1020429720,2240,2240,2240,2240,3
|
|
20231227,143900,1020423000,2240,2240,2240,2240,1
|
|
20231227,143800,1020420760,2230,2230,2230,2230,1
|
|
20231227,143700,1020418530,2235,2235,2235,2235,50
|
|
20231227,143600,1020306780,2235,2235,2235,2230,2841
|
|
20231227,143500,1013964555,2235,2235,2235,2235,0
|
|
20231227,143400,1013964555,2235,2235,2235,2235,1
|
|
20231227,143300,1013962320,2240,2240,2240,2240,1
|
|
20231227,143200,1013960080,2235,2235,2235,2235,0
|
|
20231227,143100,1013960080,2235,2235,2235,2235,0
|
|
20231227,143000,1013960080,2235,2235,2235,2235,100
|
|
20231227,142900,1013736580,2235,2235,2235,2235,0
|
|
20231227,142800,1013736580,2235,2235,2235,2235,100
|
|
20231227,142700,1013513080,2235,2235,2235,2235,348
|
|
20231227,142600,1012735300,2235,2235,2235,2235,702
|
|
20231227,142500,1011166330,2235,2235,2240,2235,600
|
|
20231227,142400,1009822830,2235,2235,2235,2235,500
|
|
20231227,142300,1008705330,2230,2230,2230,2230,1809
|
|
20231227,142200,1004671260,2235,2235,2235,2235,1073
|
|
20231227,142100,1002273105,2240,2240,2240,2240,0
|
|
20231227,142000,1002273105,2240,2240,2240,2240,0
|
|
20231227,141900,1002273105,2240,2235,2240,2235,2842
|
|
20231227,141800,995921230,2235,2235,2235,2235,250
|
|
20231227,141700,995362480,2235,2235,2235,2235,10
|
|
20231227,141600,995340130,2235,2235,2235,2235,0
|
|
20231227,141500,995340130,2235,2235,2235,2235,5
|
|
20231227,141400,995328955,2235,2235,2235,2235,560
|
|
20231227,141300,994077355,2240,2235,2240,2235,1715
|
|
20231227,141200,990244085,2240,2240,2240,2235,40
|
|
20231227,141100,990154665,2235,2235,2235,2235,130
|
|
20231227,141000,989864115,2240,2240,2240,2240,0
|
|
20231227,140900,989864115,2240,2240,2240,2240,1
|
|
20231227,140800,989861875,2235,2235,2235,2235,750
|
|
20231227,140700,988185625,2240,2240,2240,2240,0
|
|
20231227,140600,988185625,2240,2240,2240,2240,10
|
|
20231227,140500,988163225,2240,2240,2240,2240,26
|
|
20231227,140400,988104985,2240,2240,2240,2240,5
|
|
20231227,140300,988093785,2240,2240,2240,2240,35
|
|
20231227,140200,988015385,2240,2240,2240,2240,5
|
|
20231227,140100,988004185,2240,2240,2240,2240,0
|
|
20231227,140000,988004185,2240,2240,2240,2240,0
|
|
20231227,135900,988004185,2240,2240,2240,2240,0
|
|
20231227,135800,988004185,2240,2235,2240,2235,2
|
|
20231227,135700,987999710,2230,2230,2230,2230,0
|
|
20231227,135600,987999710,2230,2230,2230,2230,0
|
|
20231227,135500,987999710,2230,2235,2235,2230,2294
|
|
20231227,135400,982883315,2235,2235,2235,2235,1000
|
|
20231227,135300,980648315,2235,2235,2235,2235,150
|
|
20231227,135200,980313065,2235,2240,2240,2235,1150
|
|
20231227,135100,977742065,2240,2240,2240,2240,977
|
|
20231227,135000,975553585,2240,2240,2240,2240,10
|
|
20231227,134900,975531185,2240,2240,2240,2240,50
|
|
20231227,134800,975419185,2240,2240,2240,2240,10
|
|
20231227,134700,975396785,2240,2235,2240,2235,6839
|
|
20231227,134600,960077675,2235,2235,2235,2235,10
|
|
20231227,134500,960055325,2230,2230,2230,2230,0
|
|
20231227,134400,960055325,2230,2235,2235,2230,10475
|
|
20231227,134300,936690070,2235,2235,2235,2235,2000
|
|
20231227,134200,932220070,2240,2240,2240,2240,2
|
|
20231227,134100,932215590,2245,2245,2245,2245,2
|
|
20231227,134000,932211100,2245,2235,2245,2235,2701
|
|
20231227,133900,926174355,2235,2235,2235,2235,0
|
|
20231227,133800,926174355,2235,2235,2235,2235,5472
|
|
20231227,133700,913944435,2240,2240,2240,2240,1504
|
|
20231227,133600,910575475,2240,2240,2240,2240,0
|
|
20231227,133500,910575475,2240,2245,2245,2240,2000
|
|
20231227,133400,906091970,2245,2245,2245,2245,2303
|
|
20231227,133300,900921735,2245,2245,2245,2245,1
|
|
20231227,133200,900919490,2245,2245,2245,2245,1
|
|
20231227,133100,900917245,2245,2245,2245,2245,500
|
|
20231227,133000,899794745,2245,2245,2245,2245,1
|
|
20231227,132900,899792500,2245,2245,2245,2245,2
|
|
20231227,132800,899788010,2245,2245,2245,2245,110
|
|
20231227,132700,899541060,2245,2245,2245,2245,10
|
|
20231227,132600,899518610,2245,2240,2245,2240,107
|
|
20231227,132500,899278895,2240,2245,2245,2240,447
|
|
20231227,132400,898277610,2245,2245,2245,2245,52
|
|
20231227,132300,898160870,2245,2245,2245,2245,0
|
|
20231227,132200,898160870,2245,2240,2245,2240,44
|
|
20231227,132100,898062305,2245,2240,2245,2240,23
|
|
20231227,132000,898010760,2245,2245,2245,2245,150
|
|
20231227,131900,897674010,2245,2245,2245,2245,0
|
|
20231227,131800,897674010,2245,2245,2245,2245,1
|
|
20231227,131700,897671765,2245,2245,2245,2245,486
|
|
20231227,131600,896580695,2245,2245,2245,2245,0
|
|
20231227,131500,896580695,2245,2245,2245,2245,0
|
|
20231227,131400,896580695,2245,2245,2245,2245,0
|
|
20231227,131300,896580695,2245,2245,2245,2245,0
|
|
20231227,131200,896580695,2245,2245,2245,2245,0
|
|
20231227,131100,896580695,2245,2240,2245,2240,970
|
|
20231227,131000,894407890,2245,2245,2245,2245,4
|
|
20231227,130900,894398910,2245,2245,2245,2245,3
|
|
20231227,130800,894392175,2245,2245,2245,2245,0
|
|
20231227,130700,894392175,2245,2245,2245,2240,816
|
|
20231227,130600,892564320,2245,2245,2245,2245,0
|
|
20231227,130500,892564320,2245,2245,2245,2245,20
|
|
20231227,130400,892519420,2245,2245,2245,2245,4
|
|
20231227,130300,892510440,2245,2245,2245,2245,0
|
|
20231227,130200,892510440,2245,2240,2245,2240,2990
|
|
20231227,130100,885812830,2240,2240,2240,2240,0
|
|
20231227,130000,885812830,2240,2240,2240,2240,200
|
|
20231227,125900,885364830,2240,2235,2240,2235,3774
|
|
20231227,125800,876917075,2240,2240,2240,2240,10
|
|
20231227,125700,876894675,2240,2240,2240,2240,2
|
|
20231227,125600,876890195,2240,2240,2240,2240,1
|
|
20231227,125500,876887955,2235,2235,2235,2235,0
|
|
20231227,125400,876887955,2235,2240,2240,2235,450
|
|
20231227,125300,875882195,2240,2240,2240,2240,0
|
|
20231227,125200,875882195,2240,2240,2240,2240,2
|
|
20231227,125100,875877715,2240,2240,2240,2240,1
|
|
20231227,125000,875875475,2235,2235,2235,2235,0
|
|
20231227,124900,875875475,2235,2240,2240,2235,1005
|
|
20231227,124800,873629275,2235,2235,2235,2235,40
|
|
20231227,124700,873539875,2235,2235,2235,2235,3430
|
|
20231227,124600,865873825,2235,2235,2235,2235,2225
|
|
20231227,124500,860900950,2240,2240,2240,2240,0
|
|
20231227,124400,860900950,2240,2240,2240,2240,1
|
|
20231227,124300,860898710,2240,2235,2240,2235,533
|
|
20231227,124200,859707450,2240,2240,2240,2240,0
|
|
20231227,124100,859707450,2240,2240,2240,2240,1
|
|
20231227,124000,859705210,2240,2240,2240,2240,100
|
|
20231227,123900,859481210,2240,2240,2240,2240,0
|
|
20231227,123800,859481210,2240,2240,2240,2240,1
|
|
20231227,123700,859478970,2240,2240,2240,2240,2
|
|
20231227,123600,859474490,2240,2240,2240,2240,1
|
|
20231227,123500,859472250,2240,2240,2240,2240,0
|
|
20231227,123400,859472250,2240,2240,2240,2240,5
|
|
20231227,123300,859461050,2240,2240,2240,2240,2
|
|
20231227,123200,859456570,2240,2240,2240,2240,0
|
|
20231227,123100,859456570,2240,2235,2240,2235,27
|
|
20231227,123000,859396200,2240,2240,2240,2240,0
|
|
20231227,122900,859396200,2240,2240,2240,2240,0
|
|
20231227,122800,859396200,2240,2240,2240,2240,0
|
|
20231227,122700,859396200,2240,2240,2240,2240,0
|
|
20231227,122600,859396200,2240,2240,2240,2240,0
|
|
20231227,122500,859396200,2240,2240,2240,2240,61
|
|
20231227,122400,859259560,2235,2235,2235,2235,420
|
|
20231227,122300,858320860,2235,2235,2235,2235,0
|
|
20231227,122200,858320860,2235,2235,2235,2235,707
|
|
20231227,122100,856740715,2240,2240,2240,2240,4
|
|
20231227,122000,856731755,2240,2240,2240,2240,0
|
|
20231227,121900,856731755,2240,2240,2240,2240,0
|
|
20231227,121800,856731755,2240,2240,2240,2240,1
|
|
20231227,121700,856729515,2235,2235,2235,2235,0
|
|
20231227,121600,856729515,2235,2235,2235,2235,500
|
|
20231227,121500,855612015,2235,2235,2235,2235,2582
|
|
20231227,121400,849841245,2235,2235,2235,2235,149
|
|
20231227,121300,849508230,2235,2235,2235,2235,204
|
|
20231227,121200,849052290,2230,2230,2230,2230,250
|
|
20231227,121100,848494790,2235,2230,2235,2230,273
|
|
20231227,121000,847885990,2235,2235,2235,2235,2
|
|
20231227,120900,847881520,2235,2235,2235,2235,10
|
|
20231227,120800,847859170,2235,2235,2235,2235,0
|
|
20231227,120700,847859170,2235,2235,2235,2235,200
|
|
20231227,120600,847412170,2235,2235,2235,2235,500
|
|
20231227,120500,846294670,2240,2240,2240,2240,0
|
|
20231227,120400,846294670,2240,2240,2240,2240,0
|
|
20231227,120300,846294670,2240,2240,2240,2240,0
|
|
20231227,120200,846294670,2240,2240,2240,2240,5
|
|
20231227,120100,846283470,2235,2240,2240,2235,35
|
|
20231227,120000,846205095,2240,2240,2240,2240,3
|
|
20231227,115900,846198375,2235,2235,2235,2235,0
|
|
20231227,115800,846198375,2235,2235,2235,2235,151
|
|
20231227,115700,845860890,2235,2235,2235,2230,60
|
|
20231227,115600,845726810,2235,2235,2235,2235,43
|
|
20231227,115500,845630705,2235,2235,2235,2235,5
|
|
20231227,115400,845619530,2235,2235,2235,2235,17
|
|
20231227,115300,845581535,2235,2235,2235,2235,100
|
|
20231227,115200,845358035,2235,2235,2235,2235,2
|
|
20231227,115100,845353565,2235,2235,2235,2235,410
|
|
20231227,115000,844437215,2235,2235,2235,2235,405
|
|
20231227,114900,843532040,2235,2235,2235,2235,0
|
|
20231227,114800,843532040,2235,2235,2235,2235,105
|
|
20231227,114700,843297365,2235,2235,2235,2235,1
|
|
20231227,114600,843295130,2230,2230,2230,2230,0
|
|
20231227,114500,843295130,2230,2230,2230,2230,0
|
|
20231227,114400,843295130,2230,2235,2235,2230,51
|
|
20231227,114300,843181395,2235,2235,2235,2235,41
|
|
20231227,114200,843089760,2235,2235,2235,2235,2
|
|
20231227,114100,843085290,2235,2235,2235,2235,0
|
|
20231227,114000,843085290,2235,2235,2235,2235,796
|
|
20231227,113900,841306230,2240,2240,2240,2240,2
|
|
20231227,113800,841301750,2240,2240,2240,2240,0
|
|
20231227,113700,841301750,2240,2240,2240,2240,391
|
|
20231227,113600,840425910,2240,2240,2240,2240,0
|
|
20231227,113500,840425910,2240,2240,2240,2240,4
|
|
20231227,113400,840416950,2240,2240,2240,2240,0
|
|
20231227,113300,840416950,2240,2240,2240,2240,3
|
|
20231227,113200,840410230,2235,2240,2240,2235,202
|
|
20231227,113100,839958750,2240,2240,2240,2240,0
|
|
20231227,113000,839958750,2240,2240,2240,2240,0
|
|
20231227,112900,839958750,2240,2240,2240,2240,0
|
|
20231227,112800,839958750,2240,2240,2240,2240,0
|
|
20231227,112700,839958750,2240,2240,2240,2240,3
|
|
20231227,112600,839952030,2240,2240,2240,2240,0
|
|
20231227,112500,839952030,2240,2240,2240,2240,4
|
|
20231227,112400,839943070,2235,2235,2235,2235,34
|
|
20231227,112300,839867080,2235,2235,2235,2235,6
|
|
20231227,112200,839853670,2235,2235,2235,2235,0
|
|
20231227,112100,839853670,2235,2240,2240,2235,1202
|
|
20231227,112000,837167190,2235,2235,2235,2235,500
|
|
20231227,111900,836049690,2240,2235,2240,2235,521
|
|
20231227,111800,834885155,2240,2240,2240,2240,0
|
|
20231227,111700,834885155,2240,2240,2240,2240,1
|
|
20231227,111600,834882915,2240,2235,2240,2235,317
|
|
20231227,111500,834174365,2235,2240,2240,2235,212
|
|
20231227,111400,833700535,2235,2235,2235,2235,972
|
|
20231227,111300,831528115,2235,2235,2235,2235,0
|
|
20231227,111200,831528115,2235,2240,2240,2235,11
|
|
20231227,111100,831503525,2235,2235,2235,2235,590
|
|
20231227,111000,830184875,2235,2235,2235,2235,23
|
|
20231227,110900,830133470,2235,2235,2235,2235,10
|
|
20231227,110800,830111120,2235,2235,2235,2235,0
|
|
20231227,110700,830111120,2235,2235,2235,2235,1778
|
|
20231227,110600,826137290,2235,2235,2235,2235,2056
|
|
20231227,110500,821542130,2235,2230,2235,2230,170
|
|
20231227,110400,821162680,2235,2235,2235,2235,25
|
|
20231227,110300,821106805,2235,2235,2235,2235,2
|
|
20231227,110200,821102335,2235,2230,2235,2230,254
|
|
20231227,110100,820535885,2230,2230,2230,2230,100
|
|
20231227,110000,820312885,2230,2230,2230,2230,3
|
|
20231227,105900,820306195,2230,2230,2230,2230,2
|
|
20231227,105800,820301735,2230,2230,2230,2230,57
|
|
20231227,105700,820174625,2230,2230,2230,2230,0
|
|
20231227,105600,820174625,2230,2230,2230,2230,1
|
|
20231227,105500,820172395,2235,2235,2235,2235,1
|
|
20231227,105400,820170160,2230,2230,2230,2230,5
|
|
20231227,105300,820159010,2235,2235,2235,2235,0
|
|
20231227,105200,820159010,2235,2235,2235,2235,0
|
|
20231227,105100,820159010,2235,2235,2235,2235,2
|
|
20231227,105000,820154540,2230,2230,2230,2230,0
|
|
20231227,104900,820154540,2230,2230,2230,2230,586
|
|
20231227,104800,818847760,2230,2230,2230,2230,24
|
|
20231227,104700,818794240,2230,2230,2230,2230,0
|
|
20231227,104600,818794240,2230,2230,2230,2230,933
|
|
20231227,104500,816713650,2230,2230,2230,2230,0
|
|
20231227,104400,816713650,2230,2230,2230,2230,0
|
|
20231227,104300,816713650,2230,2230,2235,2230,504
|
|
20231227,104200,815589725,2235,2235,2235,2235,1
|
|
20231227,104100,815587490,2235,2230,2235,2230,507
|
|
20231227,104000,814456845,2235,2235,2235,2235,896
|
|
20231227,103900,812454285,2230,2225,2230,2225,1075
|
|
20231227,103800,810059870,2225,2225,2225,2220,301
|
|
20231227,103700,809391395,2225,2215,2225,2215,15947
|
|
20231227,103600,773989590,2220,2215,2220,2215,514
|
|
20231227,103500,772848575,2220,2220,2220,2215,89
|
|
20231227,103400,772651030,2220,2220,2220,2215,100
|
|
20231227,103300,772429270,2220,2215,2220,2215,62
|
|
20231227,103200,772291680,2220,2215,2220,2215,1100
|
|
20231227,103100,769849890,2220,2220,2220,2220,5000
|
|
20231227,103000,758749890,2220,2220,2220,2220,0
|
|
20231227,102900,758749890,2220,2220,2220,2220,8152
|
|
20231227,102800,740652450,2225,2225,2225,2225,748
|
|
20231227,102700,738988150,2225,2225,2225,2225,592
|
|
20231227,102600,737670950,2230,2230,2230,2230,0
|
|
20231227,102500,737670950,2230,2230,2230,2230,2
|
|
20231227,102400,737666490,2235,2235,2235,2235,60
|
|
20231227,102300,737532390,2235,2230,2235,2230,18
|
|
20231227,102200,737492205,2235,2235,2235,2230,2219
|
|
20231227,102100,732539255,2230,2230,2230,2230,800
|
|
20231227,102000,730755255,2235,2235,2235,2235,1
|
|
20231227,101900,730753020,2230,2230,2230,2230,3248
|
|
20231227,101800,723509980,2230,2230,2230,2230,2226
|
|
20231227,101700,718546000,2230,2230,2230,2230,150
|
|
20231227,101600,718211500,2230,2230,2230,2230,0
|
|
20231227,101500,718211500,2230,2225,2230,2225,20
|
|
20231227,101400,718166950,2230,2225,2230,2220,1006
|
|
20231227,101300,715928610,2220,2210,2220,2210,24185
|
|
20231227,101200,662251765,2210,2215,2215,2210,14
|
|
20231227,101100,662220815,2215,2210,2215,2210,9
|
|
20231227,101000,662200905,2215,2215,2215,2215,1
|
|
20231227,100900,662198690,2215,2210,2215,2205,251
|
|
20231227,100800,661645170,2210,2210,2210,2210,0
|
|
20231227,100700,661645170,2210,2210,2210,2210,10
|
|
20231227,100600,661623070,2215,2215,2215,2215,1
|
|
20231227,100500,661620855,2200,2210,2215,2200,6007
|
|
20231227,100400,648389995,2210,2210,2210,2210,50
|
|
20231227,100300,648279495,2210,2210,2210,2210,112
|
|
20231227,100200,648031975,2215,2210,2215,2210,1285
|
|
20231227,100100,645192100,2210,2205,2215,2205,1764
|
|
20231227,100000,641296155,2210,2210,2210,2210,3
|
|
20231227,095900,641289525,2210,2210,2210,2210,80
|
|
20231227,095800,641112725,2205,2205,2210,2205,148
|
|
20231227,095700,640786320,2205,2205,2205,2200,11432
|
|
20231227,095600,615585605,2205,2205,2205,2205,4567
|
|
20231227,095500,605515370,2205,2205,2205,2205,1090
|
|
20231227,095400,603111920,2205,2205,2205,2205,10018
|
|
20231227,095300,581022230,2205,2205,2205,2205,3473
|
|
20231227,095200,573364265,2205,2210,2210,2205,16499
|
|
20231227,095100,536983400,2205,2210,2210,2205,4123
|
|
20231227,095000,527888560,2215,2210,2215,2210,2006
|
|
20231227,094900,523455270,2210,2210,2210,2210,0
|
|
20231227,094800,523455270,2210,2215,2215,2210,202
|
|
20231227,094700,523008350,2215,2215,2215,2215,1
|
|
20231227,094600,523006135,2205,2210,2210,2205,2011
|
|
20231227,094500,518567585,2210,2205,2210,2205,157
|
|
20231227,094400,518221150,2205,2205,2205,2205,3771
|
|
20231227,094300,509906095,2205,2205,2205,2205,4221
|
|
20231227,094200,500598790,2210,2210,2210,2210,10
|
|
20231227,094100,500576690,2210,2210,2210,2205,656
|
|
20231227,094000,499129930,2210,2210,2210,2210,1740
|
|
20231227,093900,495284530,2210,2210,2210,2210,502
|
|
20231227,093800,494175110,2205,2205,2205,2205,2429
|
|
20231227,093700,488819165,2200,2205,2210,2200,6994
|
|
20231227,093600,473431435,2205,2215,2215,2205,9870
|
|
20231227,093500,451665630,2215,2210,2215,2210,885
|
|
20231227,093400,449709770,2210,2210,2210,2210,6360
|
|
20231227,093300,435654170,2205,2210,2210,2205,4848
|
|
20231227,093200,424961505,2210,2205,2210,2205,2058
|
|
20231227,093100,420419610,2215,2210,2215,2210,4104
|
|
20231227,093000,411344795,2205,2210,2210,2205,4868
|
|
20231227,092900,400588705,2215,2215,2220,2215,8650
|
|
20231227,092800,381428895,2210,2210,2210,2210,284
|
|
20231227,092700,380801255,2210,2210,2210,2210,2175
|
|
20231227,092600,375994505,2210,2215,2215,2210,5792
|
|
20231227,092500,363193550,2215,2230,2230,2215,9967
|
|
20231227,092400,341089870,2225,2225,2225,2225,201
|
|
20231227,092300,340642645,2225,2235,2235,2225,1086
|
|
20231227,092200,338225595,2235,2230,2235,2225,3512
|
|
20231227,092100,330409025,2230,2240,2240,2230,188
|
|
20231227,092000,329989685,2230,2230,2230,2230,673
|
|
20231227,091900,328488895,2230,2230,2230,2230,3000
|
|
20231227,091800,321798895,2245,2235,2250,2235,5769
|
|
20231227,091700,308894480,2230,2230,2230,2230,19662
|
|
20231227,091600,265048220,2230,2230,2230,2230,302
|
|
20231227,091500,264374760,2230,2230,2230,2230,3078
|
|
20231227,091400,257510820,2235,2235,2235,2235,0
|
|
20231227,091300,257510820,2235,2235,2235,2235,2233
|
|
20231227,091200,252520065,2230,2235,2235,2230,3013
|
|
20231227,091100,245786940,2235,2235,2235,2235,1813
|
|
20231227,091000,241734885,2235,2235,2235,2230,9685
|
|
20231227,090900,220088955,2230,2245,2245,2230,3647
|
|
20231227,090800,211943910,2250,2235,2255,2235,21541
|
|
20231227,090700,163673395,2235,2230,2235,2230,34198
|
|
20231227,090600,87411755,2230,2230,2230,2230,1684
|
|
20231227,090500,83656435,2225,2240,2240,2225,5414
|
|
20231227,090400,71580075,2240,2235,2240,2235,14713
|
|
20231227,090300,38676200,2235,2235,2235,2235,396
|
|
20231227,090200,37791140,2235,2240,2240,2235,101
|
|
20231227,090100,37565400,2235,2235,2235,2235,656
|
|
20231227,090000,36099240,2230,2230,2230,2230,16188
|