611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,190800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,190700,1159627470,2480,2480,2480,2480,0
|
|
20231226,190600,1159627470,2480,2480,2480,2480,0
|
|
20231226,190500,1159627470,2480,2480,2480,2480,0
|
|
20231226,190400,1159627470,2480,2480,2480,2480,0
|
|
20231226,190300,1159627470,2480,2480,2480,2480,0
|
|
20231226,190200,1159627470,2480,2480,2480,2480,0
|
|
20231226,190100,1159627470,2480,2480,2480,2480,0
|
|
20231226,190000,1159627470,2480,2480,2480,2480,0
|
|
20231226,185900,1159627470,2480,2480,2480,2480,0
|
|
20231226,185800,1159627470,2480,2480,2480,2480,0
|
|
20231226,185700,1159627470,2480,2480,2480,2480,0
|
|
20231226,185600,1159627470,2480,2480,2480,2480,0
|
|
20231226,185500,1159627470,2480,2480,2480,2480,0
|
|
20231226,185400,1159627470,2480,2480,2480,2480,0
|
|
20231226,185300,1159627470,2480,2480,2480,2480,0
|
|
20231226,185200,1159627470,2480,2480,2480,2480,0
|
|
20231226,185100,1159627470,2480,2480,2480,2480,0
|
|
20231226,185000,1159627470,2480,2480,2480,2480,0
|
|
20231226,184900,1159627470,2480,2480,2480,2480,0
|
|
20231226,184800,1159627470,2480,2480,2480,2480,0
|
|
20231226,184700,1159627470,2480,2480,2480,2480,0
|
|
20231226,184600,1159627470,2480,2480,2480,2480,0
|
|
20231226,184500,1159627470,2480,2480,2480,2480,0
|
|
20231226,184400,1159627470,2480,2480,2480,2480,0
|
|
20231226,184300,1159627470,2480,2480,2480,2480,0
|
|
20231226,184200,1159627470,2480,2480,2480,2480,0
|
|
20231226,184100,1159627470,2480,2480,2480,2480,0
|
|
20231226,184000,1159627470,2480,2480,2480,2480,0
|
|
20231226,183900,1159627470,2480,2480,2480,2480,0
|
|
20231226,183800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,183700,1159627470,2480,2480,2480,2480,0
|
|
20231226,183600,1159627470,2480,2480,2480,2480,0
|
|
20231226,183500,1159627470,2480,2480,2480,2480,0
|
|
20231226,183400,1159627470,2480,2480,2480,2480,0
|
|
20231226,183300,1159627470,2480,2480,2480,2480,0
|
|
20231226,183200,1159627470,2480,2480,2480,2480,0
|
|
20231226,183100,1159627470,2480,2480,2480,2480,0
|
|
20231226,183000,1159627470,2480,2480,2480,2480,0
|
|
20231226,182900,1159627470,2480,2480,2480,2480,0
|
|
20231226,182800,1159627470,2480,2480,2480,2480,0
|
|
20231226,182700,1159627470,2480,2480,2480,2480,0
|
|
20231226,182600,1159627470,2480,2480,2480,2480,0
|
|
20231226,182500,1159627470,2480,2480,2480,2480,0
|
|
20231226,182400,1159627470,2480,2480,2480,2480,0
|
|
20231226,182300,1159627470,2480,2480,2480,2480,0
|
|
20231226,182200,1159627470,2480,2480,2480,2480,0
|
|
20231226,182100,1159627470,2480,2480,2480,2480,0
|
|
20231226,182000,1159627470,2480,2480,2480,2480,0
|
|
20231226,181900,1159627470,2480,2480,2480,2480,0
|
|
20231226,181800,1159627470,2480,2480,2480,2480,0
|
|
20231226,181700,1159627470,2480,2480,2480,2480,0
|
|
20231226,181600,1159627470,2480,2480,2480,2480,0
|
|
20231226,181500,1159627470,2480,2480,2480,2480,0
|
|
20231226,181400,1159627470,2480,2480,2480,2480,0
|
|
20231226,181300,1159627470,2480,2480,2480,2480,0
|
|
20231226,181200,1159627470,2480,2480,2480,2480,0
|
|
20231226,181100,1159627470,2480,2480,2480,2480,0
|
|
20231226,181000,1159627470,2480,2480,2480,2480,0
|
|
20231226,180900,1159627470,2480,2480,2480,2480,0
|
|
20231226,180800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,180700,1159627470,2480,2480,2480,2480,0
|
|
20231226,180600,1159627470,2480,2480,2480,2480,0
|
|
20231226,180500,1159627470,2480,2480,2480,2480,0
|
|
20231226,180400,1159627470,2480,2480,2480,2480,0
|
|
20231226,180300,1159627470,2480,2480,2480,2480,0
|
|
20231226,180200,1159627470,2480,2480,2480,2480,0
|
|
20231226,180100,1159627470,2480,2480,2480,2480,0
|
|
20231226,180000,1159627470,2480,2480,2480,2480,0
|
|
20231226,175900,1159627470,2480,2480,2480,2480,0
|
|
20231226,175800,1159627470,2480,2480,2480,2480,0
|
|
20231226,175700,1159627470,2480,2480,2480,2480,0
|
|
20231226,175600,1159627470,2480,2480,2480,2480,0
|
|
20231226,175500,1159627470,2480,2480,2480,2480,0
|
|
20231226,175400,1159627470,2480,2480,2480,2480,0
|
|
20231226,175300,1159627470,2480,2480,2480,2480,0
|
|
20231226,175200,1159627470,2480,2480,2480,2480,0
|
|
20231226,175100,1159627470,2480,2480,2480,2480,0
|
|
20231226,175000,1159627470,2480,2480,2480,2480,0
|
|
20231226,174900,1159627470,2480,2480,2480,2480,0
|
|
20231226,174800,1159627470,2480,2480,2480,2480,0
|
|
20231226,174700,1159627470,2480,2480,2480,2480,0
|
|
20231226,174600,1159627470,2480,2480,2480,2480,0
|
|
20231226,174500,1159627470,2480,2480,2480,2480,0
|
|
20231226,174400,1159627470,2480,2480,2480,2480,0
|
|
20231226,174300,1159627470,2480,2480,2480,2480,0
|
|
20231226,174200,1159627470,2480,2480,2480,2480,0
|
|
20231226,174100,1159627470,2480,2480,2480,2480,0
|
|
20231226,174000,1159627470,2480,2480,2480,2480,0
|
|
20231226,173900,1159627470,2480,2480,2480,2480,0
|
|
20231226,173800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,173700,1159627470,2480,2480,2480,2480,0
|
|
20231226,173600,1159627470,2480,2480,2480,2480,0
|
|
20231226,173500,1159627470,2480,2480,2480,2480,0
|
|
20231226,173400,1159627470,2480,2480,2480,2480,0
|
|
20231226,173300,1159627470,2480,2480,2480,2480,0
|
|
20231226,173200,1159627470,2480,2480,2480,2480,0
|
|
20231226,173100,1159627470,2480,2480,2480,2480,0
|
|
20231226,173000,1159627470,2480,2480,2480,2480,0
|
|
20231226,172900,1159627470,2480,2480,2480,2480,0
|
|
20231226,172800,1159627470,2480,2480,2480,2480,0
|
|
20231226,172700,1159627470,2480,2480,2480,2480,0
|
|
20231226,172600,1159627470,2480,2480,2480,2480,0
|
|
20231226,172500,1159627470,2480,2480,2480,2480,0
|
|
20231226,172400,1159627470,2480,2480,2480,2480,0
|
|
20231226,172300,1159627470,2480,2480,2480,2480,0
|
|
20231226,172200,1159627470,2480,2480,2480,2480,0
|
|
20231226,172100,1159627470,2480,2480,2480,2480,0
|
|
20231226,172000,1159627470,2480,2480,2480,2480,0
|
|
20231226,171900,1159627470,2480,2480,2480,2480,0
|
|
20231226,171800,1159627470,2480,2480,2480,2480,0
|
|
20231226,171700,1159627470,2480,2480,2480,2480,0
|
|
20231226,171600,1159627470,2480,2480,2480,2480,0
|
|
20231226,171500,1159627470,2480,2480,2480,2480,0
|
|
20231226,171400,1159627470,2480,2480,2480,2480,0
|
|
20231226,171300,1159627470,2480,2480,2480,2480,0
|
|
20231226,171200,1159627470,2480,2480,2480,2480,0
|
|
20231226,171100,1159627470,2480,2480,2480,2480,0
|
|
20231226,171000,1159627470,2480,2480,2480,2480,0
|
|
20231226,170900,1159627470,2480,2480,2480,2480,0
|
|
20231226,170800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,170700,1159627470,2480,2480,2480,2480,0
|
|
20231226,170600,1159627470,2480,2480,2480,2480,0
|
|
20231226,170500,1159627470,2480,2480,2480,2480,0
|
|
20231226,170400,1159627470,2480,2480,2480,2480,0
|
|
20231226,170300,1159627470,2480,2480,2480,2480,0
|
|
20231226,170200,1159627470,2480,2480,2480,2480,0
|
|
20231226,170100,1159627470,2480,2480,2480,2480,0
|
|
20231226,170000,1159627470,2480,2480,2480,2480,0
|
|
20231226,165900,1159627470,2480,2480,2480,2480,0
|
|
20231226,165800,1159627470,2480,2480,2480,2480,0
|
|
20231226,165700,1159627470,2480,2480,2480,2480,0
|
|
20231226,165600,1159627470,2480,2480,2480,2480,0
|
|
20231226,165500,1159627470,2480,2480,2480,2480,0
|
|
20231226,165400,1159627470,2480,2480,2480,2480,0
|
|
20231226,165300,1159627470,2480,2480,2480,2480,0
|
|
20231226,165200,1159627470,2480,2480,2480,2480,0
|
|
20231226,165100,1159627470,2480,2480,2480,2480,0
|
|
20231226,165000,1159627470,2480,2480,2480,2480,0
|
|
20231226,164900,1159627470,2480,2480,2480,2480,0
|
|
20231226,164800,1159627470,2480,2480,2480,2480,0
|
|
20231226,164700,1159627470,2480,2480,2480,2480,0
|
|
20231226,164600,1159627470,2480,2480,2480,2480,0
|
|
20231226,164500,1159627470,2480,2480,2480,2480,0
|
|
20231226,164400,1159627470,2480,2480,2480,2480,0
|
|
20231226,164300,1159627470,2480,2480,2480,2480,0
|
|
20231226,164200,1159627470,2480,2480,2480,2480,0
|
|
20231226,164100,1159627470,2480,2480,2480,2480,0
|
|
20231226,164000,1159627470,2480,2480,2480,2480,0
|
|
20231226,163900,1159627470,2480,2480,2480,2480,0
|
|
20231226,163800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,163700,1159627470,2480,2480,2480,2480,0
|
|
20231226,163600,1159627470,2480,2480,2480,2480,0
|
|
20231226,163500,1159627470,2480,2480,2480,2480,0
|
|
20231226,163400,1159627470,2480,2480,2480,2480,0
|
|
20231226,163300,1159627470,2480,2480,2480,2480,0
|
|
20231226,163200,1159627470,2480,2480,2480,2480,0
|
|
20231226,163100,1159627470,2480,2480,2480,2480,0
|
|
20231226,163000,1159627470,2480,2480,2480,2480,0
|
|
20231226,162900,1159627470,2480,2480,2480,2480,0
|
|
20231226,162800,1159627470,2480,2480,2480,2480,0
|
|
20231226,162700,1159627470,2480,2480,2480,2480,0
|
|
20231226,162600,1159627470,2480,2480,2480,2480,0
|
|
20231226,162500,1159627470,2480,2480,2480,2480,0
|
|
20231226,162400,1159627470,2480,2480,2480,2480,0
|
|
20231226,162300,1159627470,2480,2480,2480,2480,0
|
|
20231226,162200,1159627470,2480,2480,2480,2480,0
|
|
20231226,162100,1159627470,2480,2480,2480,2480,0
|
|
20231226,162000,1159627470,2480,2480,2480,2480,0
|
|
20231226,161900,1159627470,2480,2480,2480,2480,0
|
|
20231226,161800,1159627470,2480,2480,2480,2480,0
|
|
20231226,161700,1159627470,2480,2480,2480,2480,0
|
|
20231226,161600,1159627470,2480,2480,2480,2480,0
|
|
20231226,161500,1159627470,2480,2480,2480,2480,0
|
|
20231226,161400,1159627470,2480,2480,2480,2480,0
|
|
20231226,161300,1159627470,2480,2480,2480,2480,0
|
|
20231226,161200,1159627470,2480,2480,2480,2480,0
|
|
20231226,161100,1159627470,2480,2480,2480,2480,0
|
|
20231226,161000,1159627470,2480,2480,2480,2480,0
|
|
20231226,160900,1159627470,2480,2480,2480,2480,0
|
|
20231226,160800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,160700,1159627470,2480,2480,2480,2480,0
|
|
20231226,160600,1159627470,2480,2480,2480,2480,0
|
|
20231226,160500,1159627470,2480,2480,2480,2480,0
|
|
20231226,160400,1159627470,2480,2480,2480,2480,0
|
|
20231226,160300,1159627470,2480,2480,2480,2480,0
|
|
20231226,160200,1159627470,2480,2480,2480,2480,0
|
|
20231226,160100,1159627470,2480,2480,2480,2480,0
|
|
20231226,160000,1159627470,2480,2480,2480,2480,0
|
|
20231226,155900,1159627470,2480,2480,2480,2480,0
|
|
20231226,155800,1159627470,2480,2480,2480,2480,0
|
|
20231226,155700,1159627470,2480,2480,2480,2480,0
|
|
20231226,155600,1159627470,2480,2480,2480,2480,0
|
|
20231226,155500,1159627470,2480,2480,2480,2480,0
|
|
20231226,155400,1159627470,2480,2480,2480,2480,0
|
|
20231226,155300,1159627470,2480,2480,2480,2480,0
|
|
20231226,155200,1159627470,2480,2480,2480,2480,0
|
|
20231226,155100,1159627470,2480,2480,2480,2480,0
|
|
20231226,155000,1159627470,2480,2480,2480,2480,0
|
|
20231226,154900,1159627470,2480,2480,2480,2480,0
|
|
20231226,154800,1159627470,2480,2480,2480,2480,0
|
|
20231226,154700,1159627470,2480,2480,2480,2480,0
|
|
20231226,154600,1159627470,2480,2480,2480,2480,0
|
|
20231226,154500,1159627470,2480,2480,2480,2480,0
|
|
20231226,154400,1159627470,2480,2480,2480,2480,0
|
|
20231226,154300,1159627470,2480,2480,2480,2480,0
|
|
20231226,154200,1159627470,2480,2480,2480,2480,0
|
|
20231226,154100,1159627470,2480,2480,2480,2480,0
|
|
20231226,154000,1159627470,2480,2480,2480,2480,0
|
|
20231226,153900,1159627470,2480,2480,2480,2480,0
|
|
20231226,153800,1159627470,2480,2480,2480,2480,13537
|
|
20231226,153700,1159627470,2480,2480,2480,2480,0
|
|
20231226,153600,1159627470,2480,2480,2480,2480,0
|
|
20231226,153500,1159627470,2480,2480,2480,2480,0
|
|
20231226,153400,1159627470,2480,2480,2480,2480,0
|
|
20231226,153300,1159627470,2480,2480,2480,2480,0
|
|
20231226,153200,1159627470,2480,2480,2480,2480,0
|
|
20231226,153100,1159627470,2480,2480,2480,2480,0
|
|
20231226,153000,1159627470,2480,2480,2480,2480,13537
|
|
20231226,152900,1126055710,2490,2490,2490,2490,0
|
|
20231226,152800,1126055710,2490,2490,2490,2490,0
|
|
20231226,152700,1126055710,2490,2490,2490,2490,0
|
|
20231226,152600,1126055710,2490,2490,2490,2490,0
|
|
20231226,152500,1126055710,2490,2490,2490,2490,0
|
|
20231226,152400,1126055710,2490,2490,2490,2490,0
|
|
20231226,152300,1126055710,2490,2490,2490,2490,0
|
|
20231226,152200,1126055710,2490,2490,2490,2490,0
|
|
20231226,152100,1126055710,2490,2490,2490,2490,0
|
|
20231226,152000,1126055710,2490,2490,2490,2490,0
|
|
20231226,151900,1126055710,2490,2495,2495,2485,996
|
|
20231226,151800,1123574945,2490,2490,2490,2490,8262
|
|
20231226,151700,1103002565,2490,2490,2490,2485,2796
|
|
20231226,151600,1096045525,2490,2490,2490,2485,1307
|
|
20231226,151500,1092795105,2490,2490,2490,2485,707
|
|
20231226,151400,1091035000,2490,2490,2490,2485,615
|
|
20231226,151300,1089505020,2490,2490,2490,2490,81
|
|
20231226,151200,1089303330,2485,2490,2490,2485,1347
|
|
20231226,151100,1085954030,2490,2485,2490,2485,934
|
|
20231226,151000,1083632990,2490,2490,2490,2490,7
|
|
20231226,150900,1083615560,2490,2490,2490,2490,247
|
|
20231226,150800,1083000530,2485,2485,2485,2485,0
|
|
20231226,150700,1083000530,2485,2485,2485,2485,489
|
|
20231226,150600,1081785365,2485,2480,2490,2480,1692
|
|
20231226,150500,1077583785,2480,2490,2490,2480,10856
|
|
20231226,150400,1050628045,2490,2490,2490,2490,4
|
|
20231226,150300,1050618085,2490,2490,2490,2490,1122
|
|
20231226,150200,1047824305,2490,2490,2490,2490,1143
|
|
20231226,150100,1044978235,2490,2490,2490,2490,1704
|
|
20231226,150000,1040735275,2490,2495,2495,2490,12
|
|
20231226,145900,1040705345,2495,2495,2495,2495,0
|
|
20231226,145800,1040705345,2495,2490,2495,2490,390
|
|
20231226,145700,1039732330,2490,2485,2490,2485,5284
|
|
20231226,145600,1026601585,2490,2490,2490,2490,551
|
|
20231226,145500,1025229595,2490,2490,2490,2485,2715
|
|
20231226,145400,1018469745,2495,2495,2495,2495,246
|
|
20231226,145300,1017855975,2495,2490,2495,2490,288
|
|
20231226,145200,1017138565,2495,2500,2500,2495,636
|
|
20231226,145100,1015551695,2500,2500,2500,2500,202
|
|
20231226,145000,1015046695,2495,2495,2495,2495,1924
|
|
20231226,144900,1010246315,2500,2500,2500,2500,0
|
|
20231226,144800,1010246315,2500,2500,2500,2500,204
|
|
20231226,144700,1009736315,2500,2500,2500,2500,42
|
|
20231226,144600,1009631315,2505,2500,2505,2500,500
|
|
20231226,144500,1008380815,2505,2505,2505,2500,40
|
|
20231226,144400,1008280730,2505,2505,2505,2505,7
|
|
20231226,144300,1008263195,2505,2500,2505,2500,252
|
|
20231226,144200,1007631940,2500,2505,2505,2500,201
|
|
20231226,144100,1007128440,2505,2505,2505,2505,201
|
|
20231226,144000,1006624935,2500,2500,2500,2500,1048
|
|
20231226,143900,1004004935,2495,2495,2495,2490,1064
|
|
20231226,143800,1001352105,2490,2485,2490,2485,5494
|
|
20231226,143700,987673865,2490,2490,2495,2490,9552
|
|
20231226,143600,963889380,2495,2495,2495,2490,2788
|
|
20231226,143500,956933650,2495,2505,2505,2495,390
|
|
20231226,143400,955960125,2495,2500,2505,2495,8390
|
|
20231226,143300,935003580,2505,2500,2505,2500,318
|
|
20231226,143200,934208575,2505,2505,2505,2505,1
|
|
20231226,143100,934206070,2505,2505,2505,2505,0
|
|
20231226,143000,934206070,2505,2510,2510,2505,350
|
|
20231226,142900,933327820,2510,2510,2510,2510,0
|
|
20231226,142800,933327820,2510,2500,2510,2500,1301
|
|
20231226,142700,930072310,2500,2500,2500,2500,0
|
|
20231226,142600,930072310,2500,2500,2500,2500,205
|
|
20231226,142500,929559810,2500,2500,2500,2500,20
|
|
20231226,142400,929509810,2495,2500,2500,2495,2404
|
|
20231226,142300,923506310,2500,2500,2500,2500,2543
|
|
20231226,142200,917148810,2505,2505,2505,2505,0
|
|
20231226,142100,917148810,2505,2505,2505,2500,14666
|
|
20231226,142000,880469085,2505,2505,2505,2505,0
|
|
20231226,141900,880469085,2505,2510,2510,2505,484
|
|
20231226,141800,879255615,2510,2510,2510,2510,0
|
|
20231226,141700,879255615,2510,2510,2510,2505,267
|
|
20231226,141600,878586000,2505,2510,2510,2505,278
|
|
20231226,141500,877888610,2505,2505,2505,2505,0
|
|
20231226,141400,877888610,2505,2505,2505,2505,367
|
|
20231226,141300,876969275,2505,2510,2510,2505,6155
|
|
20231226,141200,861550980,2510,2510,2510,2510,1
|
|
20231226,141100,861548470,2505,2505,2505,2505,0
|
|
20231226,141000,861548470,2505,2510,2510,2505,252
|
|
20231226,140900,860916005,2510,2505,2510,2505,3347
|
|
20231226,140800,852531765,2505,2505,2505,2500,802
|
|
20231226,140700,850524110,2500,2500,2500,2500,3002
|
|
20231226,140600,843019110,2505,2505,2505,2505,17
|
|
20231226,140500,842976525,2505,2500,2505,2500,505
|
|
20231226,140400,841714000,2505,2505,2505,2500,1016
|
|
20231226,140300,839173920,2505,2500,2505,2500,11791
|
|
20231226,140200,809695400,2505,2505,2505,2505,1500
|
|
20231226,140100,805937900,2505,2510,2510,2505,9137
|
|
20231226,140000,783049710,2510,2510,2510,2510,20
|
|
20231226,135900,782999510,2510,2510,2510,2510,0
|
|
20231226,135800,782999510,2510,2505,2510,2505,143
|
|
20231226,135700,782641260,2505,2510,2510,2505,1540
|
|
20231226,135600,778783435,2505,2510,2510,2505,9347
|
|
20231226,135500,755366410,2515,2515,2515,2515,0
|
|
20231226,135400,755366410,2515,2515,2515,2515,100
|
|
20231226,135300,755114910,2515,2515,2515,2515,0
|
|
20231226,135200,755114910,2515,2515,2515,2515,6
|
|
20231226,135100,755099820,2510,2510,2510,2510,25
|
|
20231226,135000,755037070,2510,2510,2510,2510,600
|
|
20231226,134900,753531070,2505,2505,2505,2505,1
|
|
20231226,134800,753528565,2505,2510,2510,2505,92
|
|
20231226,134700,753297665,2510,2510,2510,2505,490
|
|
20231226,134600,752068055,2510,2510,2510,2510,78
|
|
20231226,134500,751872275,2510,2510,2510,2510,499
|
|
20231226,134400,750619785,2510,2510,2510,2510,97
|
|
20231226,134300,750376315,2510,2515,2515,2510,1415
|
|
20231226,134200,746824660,2515,2515,2515,2515,1
|
|
20231226,134100,746822145,2510,2515,2515,2510,79
|
|
20231226,134000,746623850,2515,2510,2515,2510,542
|
|
20231226,133900,745263420,2510,2505,2510,2505,2001
|
|
20231226,133800,740240915,2505,2510,2510,2505,808
|
|
20231226,133700,738213595,2510,2510,2510,2510,3001
|
|
20231226,133600,730681085,2510,2510,2510,2510,191
|
|
20231226,133500,730201675,2510,2510,2510,2510,158
|
|
20231226,133400,729805095,2515,2515,2515,2515,1
|
|
20231226,133300,729802580,2510,2510,2510,2510,0
|
|
20231226,133200,729802580,2510,2510,2510,2510,0
|
|
20231226,133100,729802580,2510,2510,2510,2510,407
|
|
20231226,133000,728781010,2515,2515,2515,2515,0
|
|
20231226,132900,728781010,2515,2515,2515,2515,2
|
|
20231226,132800,728775980,2515,2515,2515,2515,1103
|
|
20231226,132700,726001935,2515,2515,2515,2515,200
|
|
20231226,132600,725498935,2515,2515,2515,2515,200
|
|
20231226,132500,724995935,2515,2515,2515,2515,0
|
|
20231226,132400,724995935,2515,2515,2515,2515,0
|
|
20231226,132300,724995935,2515,2515,2515,2515,10
|
|
20231226,132200,724970785,2510,2510,2510,2510,0
|
|
20231226,132100,724970785,2510,2510,2510,2510,0
|
|
20231226,132000,724970785,2510,2510,2510,2510,894
|
|
20231226,131900,722726845,2510,2510,2510,2510,12
|
|
20231226,131800,722696725,2505,2505,2505,2505,0
|
|
20231226,131700,722696725,2505,2510,2510,2505,710
|
|
20231226,131600,720915625,2515,2515,2515,2515,10
|
|
20231226,131500,720890475,2515,2515,2515,2515,2
|
|
20231226,131400,720885445,2510,2510,2510,2510,90
|
|
20231226,131300,720659545,2515,2510,2515,2510,798
|
|
20231226,131200,718656095,2505,2505,2505,2505,0
|
|
20231226,131100,718656095,2505,2505,2505,2505,0
|
|
20231226,131000,718656095,2505,2505,2505,2505,533
|
|
20231226,130900,717320930,2505,2510,2510,2505,456
|
|
20231226,130800,716176470,2510,2515,2515,2510,325
|
|
20231226,130700,715360700,2515,2515,2515,2515,0
|
|
20231226,130600,715360700,2515,2515,2515,2515,0
|
|
20231226,130500,715360700,2515,2510,2515,2510,256
|
|
20231226,130400,714718135,2510,2510,2510,2510,10
|
|
20231226,130300,714693035,2510,2510,2510,2510,300
|
|
20231226,130200,713940035,2510,2510,2510,2510,5
|
|
20231226,130100,713927485,2510,2510,2510,2510,832
|
|
20231226,130000,711839165,2510,2510,2510,2510,10
|
|
20231226,125900,711814065,2510,2505,2510,2505,2
|
|
20231226,125800,711809050,2505,2505,2505,2505,259
|
|
20231226,125700,711160255,2515,2510,2515,2510,3387
|
|
20231226,125600,702657840,2515,2515,2515,2515,10
|
|
20231226,125500,702632690,2515,2515,2515,2515,0
|
|
20231226,125400,702632690,2515,2515,2515,2515,0
|
|
20231226,125300,702632690,2515,2515,2515,2515,38
|
|
20231226,125200,702537120,2515,2515,2515,2515,170
|
|
20231226,125100,702109570,2515,2515,2515,2515,301
|
|
20231226,125000,701352555,2515,2515,2515,2515,0
|
|
20231226,124900,701352555,2515,2515,2515,2515,100
|
|
20231226,124800,701101055,2515,2515,2515,2515,1055
|
|
20231226,124700,698447730,2515,2515,2515,2515,70
|
|
20231226,124600,698271680,2515,2515,2515,2515,30
|
|
20231226,124500,698196230,2515,2510,2515,2510,131
|
|
20231226,124400,697866920,2515,2510,2515,2510,156
|
|
20231226,124300,697475110,2510,2510,2510,2510,268
|
|
20231226,124200,696802430,2510,2515,2515,2510,1896
|
|
20231226,124100,692043270,2515,2515,2515,2515,51
|
|
20231226,124000,691915005,2515,2515,2515,2515,119
|
|
20231226,123900,691615720,2515,2515,2515,2515,6
|
|
20231226,123800,691600630,2515,2515,2515,2515,1029
|
|
20231226,123700,689012695,2515,2515,2515,2515,90
|
|
20231226,123600,688786345,2515,2515,2515,2515,70
|
|
20231226,123500,688610295,2515,2515,2515,2515,251
|
|
20231226,123400,687979030,2510,2515,2515,2510,181
|
|
20231226,123300,687524715,2515,2510,2515,2510,1944
|
|
20231226,123200,682644775,2510,2510,2510,2505,1210
|
|
20231226,123100,679612625,2510,2510,2510,2510,654
|
|
20231226,123000,677971085,2510,2510,2510,2510,504
|
|
20231226,122900,676706045,2510,2510,2510,2510,108
|
|
20231226,122800,676434965,2510,2510,2510,2510,82
|
|
20231226,122700,676229145,2510,2510,2510,2510,1
|
|
20231226,122600,676226635,2510,2505,2510,2505,4
|
|
20231226,122500,676216600,2510,2510,2510,2510,40
|
|
20231226,122400,676116200,2510,2505,2510,2505,298
|
|
20231226,122300,675368250,2505,2510,2510,2505,266
|
|
20231226,122200,674700615,2510,2510,2510,2510,20
|
|
20231226,122100,674650415,2515,2515,2515,2515,71
|
|
20231226,122000,674471850,2515,2515,2515,2515,16
|
|
20231226,121900,674431610,2515,2515,2515,2515,241
|
|
20231226,121800,673825495,2510,2510,2510,2510,1010
|
|
20231226,121700,671290395,2510,2510,2510,2505,97
|
|
20231226,121600,671047375,2510,2510,2510,2510,159
|
|
20231226,121500,670648285,2510,2510,2510,2510,304
|
|
20231226,121400,669885245,2510,2505,2510,2505,132
|
|
20231226,121300,669554075,2510,2515,2515,2510,311
|
|
20231226,121200,668772965,2515,2510,2515,2510,658
|
|
20231226,121100,667120385,2510,2510,2510,2510,0
|
|
20231226,121000,667120385,2510,2510,2510,2510,2
|
|
20231226,120900,667115365,2510,2510,2510,2510,388
|
|
20231226,120800,666141485,2520,2520,2520,2520,0
|
|
20231226,120700,666141485,2520,2520,2520,2520,4
|
|
20231226,120600,666131405,2510,2510,2510,2510,0
|
|
20231226,120500,666131405,2510,2510,2510,2510,1
|
|
20231226,120400,666128895,2510,2510,2510,2510,0
|
|
20231226,120300,666128895,2510,2510,2510,2510,0
|
|
20231226,120200,666128895,2510,2510,2510,2505,745
|
|
20231226,120100,664261630,2510,2515,2515,2510,2434
|
|
20231226,120000,658151400,2515,2515,2515,2515,1010
|
|
20231226,115900,655611250,2515,2515,2515,2515,0
|
|
20231226,115800,655611250,2515,2515,2515,2515,51
|
|
20231226,115700,655482985,2515,2515,2515,2515,53
|
|
20231226,115600,655349690,2520,2520,2520,2520,2
|
|
20231226,115500,655344650,2520,2520,2520,2510,238
|
|
20231226,115400,654745050,2520,2515,2520,2515,1040
|
|
20231226,115300,652129300,2510,2515,2515,2510,181
|
|
20231226,115200,651674385,2515,2515,2515,2515,1496
|
|
20231226,115100,647911945,2520,2515,2520,2515,3100
|
|
20231226,115000,640114945,2520,2520,2520,2520,2
|
|
20231226,114900,640109905,2520,2520,2520,2520,0
|
|
20231226,114800,640109905,2520,2520,2520,2520,3
|
|
20231226,114700,640102345,2515,2515,2515,2515,6
|
|
20231226,114600,640087255,2515,2515,2515,2515,100
|
|
20231226,114500,639835755,2515,2515,2515,2515,0
|
|
20231226,114400,639835755,2515,2515,2515,2515,0
|
|
20231226,114300,639835755,2515,2520,2520,2515,101
|
|
20231226,114200,639581735,2520,2515,2520,2515,1302
|
|
20231226,114100,636307200,2520,2520,2520,2520,16
|
|
20231226,114000,636266880,2515,2520,2520,2515,211
|
|
20231226,113900,635735210,2520,2520,2520,2520,108
|
|
20231226,113800,635463050,2520,2515,2520,2515,567
|
|
20231226,113700,634036395,2515,2515,2515,2510,406
|
|
20231226,113600,633016305,2515,2515,2515,2515,100
|
|
20231226,113500,632764805,2515,2515,2515,2515,452
|
|
20231226,113400,631628025,2515,2515,2515,2515,250
|
|
20231226,113300,630999275,2510,2510,2510,2510,0
|
|
20231226,113200,630999275,2510,2515,2515,2510,285
|
|
20231226,113100,630283000,2515,2515,2515,2515,50
|
|
20231226,113000,630157250,2510,2515,2515,2510,15
|
|
20231226,112900,630119575,2515,2510,2515,2510,3110
|
|
20231226,112800,622298475,2510,2510,2510,2510,1410
|
|
20231226,112700,618759375,2510,2515,2515,2510,40
|
|
20231226,112600,618658825,2515,2515,2515,2515,0
|
|
20231226,112500,618658825,2515,2515,2515,2515,0
|
|
20231226,112400,618658825,2515,2515,2515,2515,0
|
|
20231226,112300,618658825,2515,2515,2515,2515,0
|
|
20231226,112200,618658825,2515,2515,2515,2515,0
|
|
20231226,112100,618658825,2515,2515,2515,2515,1351
|
|
20231226,112000,615261060,2515,2515,2515,2515,1
|
|
20231226,111900,615258545,2515,2510,2515,2510,567
|
|
20231226,111800,613832555,2515,2510,2515,2510,88
|
|
20231226,111700,613611265,2515,2510,2515,2505,274
|
|
20231226,111600,612923775,2515,2515,2515,2515,100
|
|
20231226,111500,612672275,2515,2515,2515,2515,733
|
|
20231226,111400,610828780,2515,2515,2515,2515,211
|
|
20231226,111300,610298115,2515,2515,2515,2515,53
|
|
20231226,111200,610164820,2515,2505,2515,2505,14660
|
|
20231226,111100,573419970,2510,2510,2510,2510,41
|
|
20231226,111000,573317060,2510,2510,2510,2510,1720
|
|
20231226,110900,568999860,2510,2510,2510,2505,2508
|
|
20231226,110800,562711780,2505,2505,2505,2505,0
|
|
20231226,110700,562711780,2505,2515,2515,2505,400
|
|
20231226,110600,561707680,2515,2515,2515,2515,0
|
|
20231226,110500,561707680,2515,2515,2515,2515,2020
|
|
20231226,110400,556627380,2515,2515,2515,2515,100
|
|
20231226,110300,556375880,2515,2515,2515,2515,270
|
|
20231226,110200,555696830,2515,2510,2515,2510,3821
|
|
20231226,110100,546104195,2515,2515,2515,2510,508
|
|
20231226,110000,544826600,2520,2510,2520,2510,902
|
|
20231226,105900,542556490,2505,2505,2505,2505,50
|
|
20231226,105800,542431240,2505,2510,2510,2505,17515
|
|
20231226,105700,498471090,2515,2515,2515,2515,1005
|
|
20231226,105600,495943515,2515,2520,2520,2515,23
|
|
20231226,105500,495885665,2515,2515,2515,2515,9417
|
|
20231226,105400,472201910,2520,2520,2520,2520,16
|
|
20231226,105300,472161590,2520,2520,2520,2520,120
|
|
20231226,105200,471859190,2520,2520,2520,2520,134
|
|
20231226,105100,471521510,2520,2520,2520,2520,500
|
|
20231226,105000,470261510,2520,2520,2520,2520,873
|
|
20231226,104900,468061550,2520,2520,2520,2520,1002
|
|
20231226,104800,465536510,2525,2525,2525,2525,1
|
|
20231226,104700,465533985,2515,2520,2520,2515,2298
|
|
20231226,104600,459749465,2520,2520,2520,2520,4143
|
|
20231226,104500,449309105,2520,2525,2525,2520,1008
|
|
20231226,104400,446768935,2520,2520,2520,2520,3676
|
|
20231226,104300,437505415,2520,2520,2520,2520,1032
|
|
20231226,104200,434904775,2520,2520,2520,2520,988
|
|
20231226,104100,432415015,2520,2520,2520,2520,4
|
|
20231226,104000,432404935,2520,2520,2520,2520,0
|
|
20231226,103900,432404935,2520,2525,2525,2520,6
|
|
20231226,103800,432389810,2515,2515,2515,2510,2186
|
|
20231226,103700,426892035,2515,2520,2525,2515,18078
|
|
20231226,103600,381350290,2525,2520,2525,2520,3010
|
|
20231226,103500,373765040,2520,2520,2520,2520,4008
|
|
20231226,103400,363664880,2525,2525,2525,2525,801
|
|
20231226,103300,361642355,2520,2520,2525,2520,9330
|
|
20231226,103200,338129080,2520,2525,2525,2520,207
|
|
20231226,103100,337607405,2525,2530,2530,2525,4409
|
|
20231226,103000,326472430,2530,2530,2530,2530,210
|
|
20231226,102900,325941130,2530,2530,2530,2530,26
|
|
20231226,102800,325875350,2525,2525,2525,2525,150
|
|
20231226,102700,325496600,2530,2530,2530,2530,0
|
|
20231226,102600,325496600,2530,2530,2530,2530,1328
|
|
20231226,102500,322136760,2525,2530,2530,2525,300
|
|
20231226,102400,321379210,2530,2525,2530,2525,161
|
|
20231226,102300,320972540,2525,2525,2525,2525,0
|
|
20231226,102200,320972540,2525,2525,2525,2525,25
|
|
20231226,102100,320909415,2525,2525,2530,2525,653
|
|
20231226,102000,319260545,2525,2530,2530,2525,94
|
|
20231226,101900,319022940,2525,2525,2525,2525,150
|
|
20231226,101800,318644190,2530,2525,2530,2525,355
|
|
20231226,101700,317747315,2530,2530,2530,2530,1157
|
|
20231226,101600,314820105,2525,2525,2525,2525,2147
|
|
20231226,101500,309398930,2530,2525,2530,2525,141
|
|
20231226,101400,309042705,2530,2530,2530,2525,5371
|
|
20231226,101300,295473965,2530,2530,2530,2530,100
|
|
20231226,101200,295220965,2530,2530,2530,2530,1
|
|
20231226,101100,295218435,2535,2535,2535,2535,0
|
|
20231226,101000,295218435,2535,2535,2535,2535,227
|
|
20231226,100900,294642990,2535,2535,2535,2535,120
|
|
20231226,100800,294338790,2535,2530,2535,2530,1126
|
|
20231226,100700,291489680,2530,2530,2530,2530,625
|
|
20231226,100600,289908430,2530,2530,2530,2525,497
|
|
20231226,100500,288651520,2530,2530,2530,2530,522
|
|
20231226,100400,287330860,2530,2530,2530,2530,2996
|
|
20231226,100300,279750980,2535,2530,2535,2530,3191
|
|
20231226,100200,271677595,2535,2535,2535,2535,112
|
|
20231226,100100,271393675,2535,2535,2535,2535,2051
|
|
20231226,100000,266194390,2535,2535,2535,2530,3453
|
|
20231226,095900,257456035,2535,2535,2535,2535,55
|
|
20231226,095800,257316610,2535,2540,2540,2535,1001
|
|
20231226,095700,254779070,2540,2540,2540,2540,404
|
|
20231226,095600,253752910,2540,2540,2540,2540,245
|
|
20231226,095500,253130610,2535,2535,2535,2535,480
|
|
20231226,095400,251913810,2540,2540,2540,2540,225
|
|
20231226,095300,251342310,2535,2535,2535,2535,14488
|
|
20231226,095200,214615230,2540,2540,2540,2540,10
|
|
20231226,095100,214589830,2535,2540,2540,2535,3220
|
|
20231226,095000,206425055,2540,2540,2540,2540,301
|
|
20231226,094900,205660515,2540,2540,2540,2540,1016
|
|
20231226,094800,203079875,2540,2540,2540,2540,500
|
|
20231226,094700,201809875,2540,2540,2540,2540,529
|
|
20231226,094600,200466215,2545,2540,2545,2540,3003
|
|
20231226,094500,192838490,2540,2545,2545,2540,2110
|
|
20231226,094400,187478815,2545,2545,2545,2540,204
|
|
20231226,094300,186959695,2545,2545,2545,2545,122
|
|
20231226,094200,186649205,2545,2540,2545,2535,307
|
|
20231226,094100,185869420,2540,2540,2545,2540,1254
|
|
20231226,094000,182684245,2540,2545,2545,2540,1576
|
|
20231226,093900,178681075,2545,2545,2550,2545,2453
|
|
20231226,093800,172437120,2545,2545,2550,2545,2465
|
|
20231226,093700,166158690,2550,2550,2550,2545,7
|
|
20231226,093600,166140855,2545,2550,2550,2545,518
|
|
20231226,093500,164822455,2550,2550,2550,2550,42
|
|
20231226,093400,164715355,2545,2550,2550,2545,342
|
|
20231226,093300,163844855,2550,2545,2550,2545,221
|
|
20231226,093200,163282405,2545,2545,2550,2545,837
|
|
20231226,093100,161151740,2545,2545,2545,2545,429
|
|
20231226,093000,160059935,2545,2550,2550,2545,2425
|
|
20231226,092900,153878310,2550,2550,2550,2550,14
|
|
20231226,092800,153842610,2550,2545,2550,2545,187
|
|
20231226,092700,153366165,2550,2550,2550,2545,417
|
|
20231226,092600,152303370,2550,2550,2550,2545,574
|
|
20231226,092500,150839990,2550,2550,2550,2550,1512
|
|
20231226,092400,146984390,2550,2540,2550,2535,1727
|
|
20231226,092300,142601200,2540,2545,2545,2540,2583
|
|
20231226,092200,136038990,2545,2550,2550,2545,983
|
|
20231226,092100,133536250,2545,2540,2545,2540,905
|
|
20231226,092000,131237530,2545,2550,2550,2545,1364
|
|
20231226,091900,127766010,2550,2550,2550,2540,938
|
|
20231226,091800,125376750,2550,2545,2550,2540,3030
|
|
20231226,091700,117670250,2550,2545,2550,2545,1470
|
|
20231226,091600,113928315,2545,2550,2550,2545,695
|
|
20231226,091500,112157565,2545,2550,2550,2545,684
|
|
20231226,091400,110416495,2545,2555,2555,2545,7486
|
|
20231226,091300,91337300,2555,2555,2555,2550,1062
|
|
20231226,091200,88628915,2555,2555,2555,2550,997
|
|
20231226,091100,86082200,2555,2555,2560,2555,332
|
|
20231226,091000,85233440,2555,2570,2570,2555,8055
|
|
20231226,090900,64640445,2570,2560,2570,2560,3930
|
|
20231226,090800,54579635,2555,2575,2575,2555,1019
|
|
20231226,090700,51975710,2560,2560,2575,2560,2006
|
|
20231226,090600,46840335,2560,2560,2570,2560,2797
|
|
20231226,090500,39673980,2560,2560,2560,2555,1371
|
|
20231226,090400,36164225,2560,2580,2580,2560,5177
|
|
20231226,090300,22862895,2575,2600,2600,2575,6767
|
|
20231226,090200,5363540,2600,2600,2600,2600,131
|
|
20231226,090100,5022940,2600,2600,2600,2600,1009
|
|
20231226,090000,2399540,2600,2580,2600,2580,930
|