610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190700,696461945,2515,2515,2515,2515,5398
|
|
20231227,190600,696461945,2515,2515,2515,2515,0
|
|
20231227,190500,696461945,2515,2515,2515,2515,0
|
|
20231227,190400,696461945,2515,2515,2515,2515,0
|
|
20231227,190300,696461945,2515,2515,2515,2515,0
|
|
20231227,190200,696461945,2515,2515,2515,2515,0
|
|
20231227,190100,696461945,2515,2515,2515,2515,0
|
|
20231227,190000,696461945,2515,2515,2515,2515,0
|
|
20231227,185900,696461945,2515,2515,2515,2515,0
|
|
20231227,185800,696461945,2515,2515,2515,2515,0
|
|
20231227,185700,696461945,2515,2515,2515,2515,0
|
|
20231227,185600,696461945,2515,2515,2515,2515,0
|
|
20231227,185500,696461945,2515,2515,2515,2515,0
|
|
20231227,185400,696461945,2515,2515,2515,2515,0
|
|
20231227,185300,696461945,2515,2515,2515,2515,0
|
|
20231227,185200,696461945,2515,2515,2515,2515,0
|
|
20231227,185100,696461945,2515,2515,2515,2515,0
|
|
20231227,185000,696461945,2515,2515,2515,2515,0
|
|
20231227,184900,696461945,2515,2515,2515,2515,0
|
|
20231227,184800,696461945,2515,2515,2515,2515,0
|
|
20231227,184700,696461945,2515,2515,2515,2515,0
|
|
20231227,184600,696461945,2515,2515,2515,2515,0
|
|
20231227,184500,696461945,2515,2515,2515,2515,0
|
|
20231227,184400,696461945,2515,2515,2515,2515,0
|
|
20231227,184300,696461945,2515,2515,2515,2515,0
|
|
20231227,184200,696461945,2515,2515,2515,2515,0
|
|
20231227,184100,696461945,2515,2515,2515,2515,0
|
|
20231227,184000,696461945,2515,2515,2515,2515,0
|
|
20231227,183900,696461945,2515,2515,2515,2515,0
|
|
20231227,183800,696461945,2515,2515,2515,2515,0
|
|
20231227,183700,696461945,2515,2515,2515,2515,5398
|
|
20231227,183600,696461945,2515,2515,2515,2515,0
|
|
20231227,183500,696461945,2515,2515,2515,2515,0
|
|
20231227,183400,696461945,2515,2515,2515,2515,0
|
|
20231227,183300,696461945,2515,2515,2515,2515,0
|
|
20231227,183200,696461945,2515,2515,2515,2515,0
|
|
20231227,183100,696461945,2515,2515,2515,2515,0
|
|
20231227,183000,696461945,2515,2515,2515,2515,0
|
|
20231227,182900,696461945,2515,2515,2515,2515,0
|
|
20231227,182800,696461945,2515,2515,2515,2515,0
|
|
20231227,182700,696461945,2515,2515,2515,2515,0
|
|
20231227,182600,696461945,2515,2515,2515,2515,0
|
|
20231227,182500,696461945,2515,2515,2515,2515,0
|
|
20231227,182400,696461945,2515,2515,2515,2515,0
|
|
20231227,182300,696461945,2515,2515,2515,2515,0
|
|
20231227,182200,696461945,2515,2515,2515,2515,0
|
|
20231227,182100,696461945,2515,2515,2515,2515,0
|
|
20231227,182000,696461945,2515,2515,2515,2515,0
|
|
20231227,181900,696461945,2515,2515,2515,2515,0
|
|
20231227,181800,696461945,2515,2515,2515,2515,0
|
|
20231227,181700,696461945,2515,2515,2515,2515,0
|
|
20231227,181600,696461945,2515,2515,2515,2515,0
|
|
20231227,181500,696461945,2515,2515,2515,2515,0
|
|
20231227,181400,696461945,2515,2515,2515,2515,0
|
|
20231227,181300,696461945,2515,2515,2515,2515,0
|
|
20231227,181200,696461945,2515,2515,2515,2515,0
|
|
20231227,181100,696461945,2515,2515,2515,2515,0
|
|
20231227,181000,696461945,2515,2515,2515,2515,0
|
|
20231227,180900,696461945,2515,2515,2515,2515,0
|
|
20231227,180800,696461945,2515,2515,2515,2515,0
|
|
20231227,180700,696461945,2515,2515,2515,2515,5398
|
|
20231227,180600,696461945,2515,2515,2515,2515,0
|
|
20231227,180500,696461945,2515,2515,2515,2515,0
|
|
20231227,180400,696461945,2515,2515,2515,2515,0
|
|
20231227,180300,696461945,2515,2515,2515,2515,0
|
|
20231227,180200,696461945,2515,2515,2515,2515,0
|
|
20231227,180100,696461945,2515,2515,2515,2515,0
|
|
20231227,180000,696461945,2515,2515,2515,2515,0
|
|
20231227,175900,696461945,2515,2515,2515,2515,0
|
|
20231227,175800,696461945,2515,2515,2515,2515,0
|
|
20231227,175700,696461945,2515,2515,2515,2515,0
|
|
20231227,175600,696461945,2515,2515,2515,2515,0
|
|
20231227,175500,696461945,2515,2515,2515,2515,0
|
|
20231227,175400,696461945,2515,2515,2515,2515,0
|
|
20231227,175300,696461945,2515,2515,2515,2515,0
|
|
20231227,175200,696461945,2515,2515,2515,2515,0
|
|
20231227,175100,696461945,2515,2515,2515,2515,0
|
|
20231227,175000,696461945,2515,2515,2515,2515,0
|
|
20231227,174900,696461945,2515,2515,2515,2515,0
|
|
20231227,174800,696461945,2515,2515,2515,2515,0
|
|
20231227,174700,696461945,2515,2515,2515,2515,0
|
|
20231227,174600,696461945,2515,2515,2515,2515,0
|
|
20231227,174500,696461945,2515,2515,2515,2515,0
|
|
20231227,174400,696461945,2515,2515,2515,2515,0
|
|
20231227,174300,696461945,2515,2515,2515,2515,0
|
|
20231227,174200,696461945,2515,2515,2515,2515,0
|
|
20231227,174100,696461945,2515,2515,2515,2515,0
|
|
20231227,174000,696461945,2515,2515,2515,2515,0
|
|
20231227,173900,696461945,2515,2515,2515,2515,0
|
|
20231227,173800,696461945,2515,2515,2515,2515,0
|
|
20231227,173700,696461945,2515,2515,2515,2515,5398
|
|
20231227,173600,696461945,2515,2515,2515,2515,0
|
|
20231227,173500,696461945,2515,2515,2515,2515,0
|
|
20231227,173400,696461945,2515,2515,2515,2515,0
|
|
20231227,173300,696461945,2515,2515,2515,2515,0
|
|
20231227,173200,696461945,2515,2515,2515,2515,0
|
|
20231227,173100,696461945,2515,2515,2515,2515,0
|
|
20231227,173000,696461945,2515,2515,2515,2515,0
|
|
20231227,172900,696461945,2515,2515,2515,2515,0
|
|
20231227,172800,696461945,2515,2515,2515,2515,0
|
|
20231227,172700,696461945,2515,2515,2515,2515,0
|
|
20231227,172600,696461945,2515,2515,2515,2515,0
|
|
20231227,172500,696461945,2515,2515,2515,2515,0
|
|
20231227,172400,696461945,2515,2515,2515,2515,0
|
|
20231227,172300,696461945,2515,2515,2515,2515,0
|
|
20231227,172200,696461945,2515,2515,2515,2515,0
|
|
20231227,172100,696461945,2515,2515,2515,2515,0
|
|
20231227,172000,696461945,2515,2515,2515,2515,0
|
|
20231227,171900,696461945,2515,2515,2515,2515,0
|
|
20231227,171800,696461945,2515,2515,2515,2515,0
|
|
20231227,171700,696461945,2515,2515,2515,2515,0
|
|
20231227,171600,696461945,2515,2515,2515,2515,0
|
|
20231227,171500,696461945,2515,2515,2515,2515,0
|
|
20231227,171400,696461945,2515,2515,2515,2515,0
|
|
20231227,171300,696461945,2515,2515,2515,2515,0
|
|
20231227,171200,696461945,2515,2515,2515,2515,0
|
|
20231227,171100,696461945,2515,2515,2515,2515,0
|
|
20231227,171000,696461945,2515,2515,2515,2515,0
|
|
20231227,170900,696461945,2515,2515,2515,2515,0
|
|
20231227,170800,696461945,2515,2515,2515,2515,0
|
|
20231227,170700,696461945,2515,2515,2515,2515,5398
|
|
20231227,170600,696461945,2515,2515,2515,2515,0
|
|
20231227,170500,696461945,2515,2515,2515,2515,0
|
|
20231227,170400,696461945,2515,2515,2515,2515,0
|
|
20231227,170300,696461945,2515,2515,2515,2515,0
|
|
20231227,170200,696461945,2515,2515,2515,2515,0
|
|
20231227,170100,696461945,2515,2515,2515,2515,0
|
|
20231227,170000,696461945,2515,2515,2515,2515,0
|
|
20231227,165900,696461945,2515,2515,2515,2515,0
|
|
20231227,165800,696461945,2515,2515,2515,2515,0
|
|
20231227,165700,696461945,2515,2515,2515,2515,0
|
|
20231227,165600,696461945,2515,2515,2515,2515,0
|
|
20231227,165500,696461945,2515,2515,2515,2515,0
|
|
20231227,165400,696461945,2515,2515,2515,2515,0
|
|
20231227,165300,696461945,2515,2515,2515,2515,0
|
|
20231227,165200,696461945,2515,2515,2515,2515,0
|
|
20231227,165100,696461945,2515,2515,2515,2515,0
|
|
20231227,165000,696461945,2515,2515,2515,2515,0
|
|
20231227,164900,696461945,2515,2515,2515,2515,0
|
|
20231227,164800,696461945,2515,2515,2515,2515,0
|
|
20231227,164700,696461945,2515,2515,2515,2515,0
|
|
20231227,164600,696461945,2515,2515,2515,2515,0
|
|
20231227,164500,696461945,2515,2515,2515,2515,0
|
|
20231227,164400,696461945,2515,2515,2515,2515,0
|
|
20231227,164300,696461945,2515,2515,2515,2515,0
|
|
20231227,164200,696461945,2515,2515,2515,2515,0
|
|
20231227,164100,696461945,2515,2515,2515,2515,0
|
|
20231227,164000,696461945,2515,2515,2515,2515,0
|
|
20231227,163900,696461945,2515,2515,2515,2515,0
|
|
20231227,163800,696461945,2515,2515,2515,2515,0
|
|
20231227,163700,696461945,2515,2515,2515,2515,5398
|
|
20231227,163600,696461945,2515,2515,2515,2515,0
|
|
20231227,163500,696461945,2515,2515,2515,2515,0
|
|
20231227,163400,696461945,2515,2515,2515,2515,0
|
|
20231227,163300,696461945,2515,2515,2515,2515,0
|
|
20231227,163200,696461945,2515,2515,2515,2515,0
|
|
20231227,163100,696461945,2515,2515,2515,2515,0
|
|
20231227,163000,696461945,2515,2515,2515,2515,0
|
|
20231227,162900,696461945,2515,2515,2515,2515,0
|
|
20231227,162800,696461945,2515,2515,2515,2515,0
|
|
20231227,162700,696461945,2515,2515,2515,2515,0
|
|
20231227,162600,696461945,2515,2515,2515,2515,0
|
|
20231227,162500,696461945,2515,2515,2515,2515,0
|
|
20231227,162400,696461945,2515,2515,2515,2515,0
|
|
20231227,162300,696461945,2515,2515,2515,2515,0
|
|
20231227,162200,696461945,2515,2515,2515,2515,0
|
|
20231227,162100,696461945,2515,2515,2515,2515,0
|
|
20231227,162000,696461945,2515,2515,2515,2515,0
|
|
20231227,161900,696461945,2515,2515,2515,2515,0
|
|
20231227,161800,696461945,2515,2515,2515,2515,0
|
|
20231227,161700,696461945,2515,2515,2515,2515,0
|
|
20231227,161600,696461945,2515,2515,2515,2515,0
|
|
20231227,161500,696461945,2515,2515,2515,2515,0
|
|
20231227,161400,696461945,2515,2515,2515,2515,0
|
|
20231227,161300,696461945,2515,2515,2515,2515,0
|
|
20231227,161200,696461945,2515,2515,2515,2515,0
|
|
20231227,161100,696461945,2515,2515,2515,2515,0
|
|
20231227,161000,696461945,2515,2515,2515,2515,0
|
|
20231227,160900,696461945,2515,2515,2515,2515,0
|
|
20231227,160800,696461945,2515,2515,2515,2515,0
|
|
20231227,160700,696461945,2515,2515,2515,2515,5398
|
|
20231227,160600,696461945,2515,2515,2515,2515,0
|
|
20231227,160500,696461945,2515,2515,2515,2515,0
|
|
20231227,160400,696461945,2515,2515,2515,2515,0
|
|
20231227,160300,696461945,2515,2515,2515,2515,0
|
|
20231227,160200,696461945,2515,2515,2515,2515,0
|
|
20231227,160100,696461945,2515,2515,2515,2515,0
|
|
20231227,160000,696461945,2515,2515,2515,2515,0
|
|
20231227,155900,696461945,2515,2515,2515,2515,0
|
|
20231227,155800,696461945,2515,2515,2515,2515,0
|
|
20231227,155700,696461945,2515,2515,2515,2515,0
|
|
20231227,155600,696461945,2515,2515,2515,2515,0
|
|
20231227,155500,696461945,2515,2515,2515,2515,0
|
|
20231227,155400,696461945,2515,2515,2515,2515,0
|
|
20231227,155300,696461945,2515,2515,2515,2515,0
|
|
20231227,155200,696461945,2515,2515,2515,2515,0
|
|
20231227,155100,696461945,2515,2515,2515,2515,0
|
|
20231227,155000,696461945,2515,2515,2515,2515,0
|
|
20231227,154900,696461945,2515,2515,2515,2515,0
|
|
20231227,154800,696461945,2515,2515,2515,2515,0
|
|
20231227,154700,696461945,2515,2515,2515,2515,0
|
|
20231227,154600,696461945,2515,2515,2515,2515,0
|
|
20231227,154500,696461945,2515,2515,2515,2515,0
|
|
20231227,154400,696461945,2515,2515,2515,2515,0
|
|
20231227,154300,696461945,2515,2515,2515,2515,0
|
|
20231227,154200,696461945,2515,2515,2515,2515,0
|
|
20231227,154100,696461945,2515,2515,2515,2515,0
|
|
20231227,154000,696461945,2515,2515,2515,2515,0
|
|
20231227,153900,696461945,2515,2515,2515,2515,0
|
|
20231227,153800,696461945,2515,2515,2515,2515,0
|
|
20231227,153700,696461945,2515,2515,2515,2515,5398
|
|
20231227,153600,696461945,2515,2515,2515,2515,0
|
|
20231227,153500,696461945,2515,2515,2515,2515,0
|
|
20231227,153400,696461945,2515,2515,2515,2515,0
|
|
20231227,153300,696461945,2515,2515,2515,2515,0
|
|
20231227,153200,696461945,2515,2515,2515,2515,0
|
|
20231227,153100,696461945,2515,2515,2515,2515,0
|
|
20231227,153000,696461945,2515,2515,2515,2515,5398
|
|
20231227,152900,682885975,2515,2515,2515,2515,0
|
|
20231227,152800,682885975,2515,2515,2515,2515,0
|
|
20231227,152700,682885975,2515,2515,2515,2515,0
|
|
20231227,152600,682885975,2515,2515,2515,2515,0
|
|
20231227,152500,682885975,2515,2515,2515,2515,0
|
|
20231227,152400,682885975,2515,2515,2515,2515,0
|
|
20231227,152300,682885975,2515,2515,2515,2515,0
|
|
20231227,152200,682885975,2515,2515,2515,2515,0
|
|
20231227,152100,682885975,2515,2515,2515,2515,0
|
|
20231227,152000,682885975,2515,2515,2515,2515,0
|
|
20231227,151900,682885975,2515,2520,2520,2510,699
|
|
20231227,151800,681124640,2510,2515,2520,2510,3172
|
|
20231227,151700,673160190,2520,2510,2520,2510,1822
|
|
20231227,151600,668586120,2515,2510,2515,2505,13102
|
|
20231227,151500,635700100,2510,2515,2520,2510,1012
|
|
20231227,151400,633159920,2515,2520,2520,2515,467
|
|
20231227,151300,631985080,2520,2515,2520,2515,2303
|
|
20231227,151200,626192520,2515,2515,2515,2515,986
|
|
20231227,151100,623712730,2515,2520,2520,2515,997
|
|
20231227,151000,621201550,2520,2520,2520,2520,13
|
|
20231227,150900,621168790,2515,2515,2515,2515,13
|
|
20231227,150800,621136095,2520,2515,2520,2515,101
|
|
20231227,150700,620882075,2520,2520,2520,2520,0
|
|
20231227,150600,620882075,2520,2515,2520,2510,1051
|
|
20231227,150500,618242965,2520,2520,2520,2520,1
|
|
20231227,150400,618240445,2515,2515,2515,2515,1000
|
|
20231227,150300,615725445,2520,2520,2520,2520,143
|
|
20231227,150200,615365085,2520,2520,2520,2520,2
|
|
20231227,150100,615360045,2520,2520,2520,2520,5
|
|
20231227,150000,615347445,2515,2515,2515,2515,1011
|
|
20231227,145900,612804780,2515,2515,2515,2515,0
|
|
20231227,145800,612804780,2515,2515,2515,2515,2
|
|
20231227,145700,612799750,2520,2520,2520,2520,0
|
|
20231227,145600,612799750,2520,2520,2520,2520,394
|
|
20231227,145500,611806870,2520,2525,2525,2520,38
|
|
20231227,145400,611710950,2525,2525,2525,2525,7
|
|
20231227,145300,611693275,2530,2530,2530,2530,1
|
|
20231227,145200,611690745,2520,2530,2530,2520,3027
|
|
20231227,145100,604062675,2530,2530,2530,2530,3054
|
|
20231227,145000,596336055,2530,2530,2530,2530,2
|
|
20231227,144900,596330995,2520,2525,2525,2520,244
|
|
20231227,144800,595715065,2520,2520,2520,2520,50
|
|
20231227,144700,595589065,2520,2520,2520,2520,10
|
|
20231227,144600,595563865,2525,2525,2525,2525,0
|
|
20231227,144500,595563865,2525,2525,2525,2525,0
|
|
20231227,144400,595563865,2525,2525,2525,2525,0
|
|
20231227,144300,595563865,2525,2525,2525,2525,500
|
|
20231227,144200,594301365,2525,2525,2525,2525,997
|
|
20231227,144100,591783940,2525,2510,2525,2510,122
|
|
20231227,144000,591477695,2520,2520,2520,2520,529
|
|
20231227,143900,590144615,2515,2515,2515,2515,901
|
|
20231227,143800,587878600,2515,2515,2515,2510,3076
|
|
20231227,143700,580147155,2515,2515,2515,2515,182
|
|
20231227,143600,579689425,2515,2515,2515,2515,98
|
|
20231227,143500,579442955,2515,2515,2515,2515,3907
|
|
20231227,143400,569616850,2525,2515,2525,2515,764
|
|
20231227,143300,567695380,2525,2520,2525,2515,2784
|
|
20231227,143200,560680615,2525,2525,2525,2525,1050
|
|
20231227,143100,558029365,2525,2525,2525,2525,2
|
|
20231227,143000,558024315,2520,2520,2520,2520,4861
|
|
20231227,142900,545774595,2525,2525,2525,2525,536
|
|
20231227,142800,544421195,2530,2530,2530,2530,1
|
|
20231227,142700,544418665,2530,2530,2530,2530,0
|
|
20231227,142600,544418665,2530,2530,2530,2530,0
|
|
20231227,142500,544418665,2530,2530,2530,2525,187
|
|
20231227,142400,543946455,2525,2530,2530,2525,2002
|
|
20231227,142300,538891395,2530,2530,2530,2530,0
|
|
20231227,142200,538891395,2530,2525,2530,2525,8
|
|
20231227,142100,538871185,2525,2525,2525,2525,1
|
|
20231227,142000,538868660,2525,2525,2525,2525,0
|
|
20231227,141900,538868660,2525,2525,2525,2525,1
|
|
20231227,141800,538866135,2530,2530,2530,2530,401
|
|
20231227,141700,537851605,2530,2530,2530,2530,0
|
|
20231227,141600,537851605,2530,2530,2530,2530,0
|
|
20231227,141500,537851605,2530,2530,2530,2530,0
|
|
20231227,141400,537851605,2530,2530,2530,2530,100
|
|
20231227,141300,537598605,2530,2530,2530,2530,120
|
|
20231227,141200,537295005,2525,2525,2525,2525,0
|
|
20231227,141100,537295005,2525,2525,2525,2525,396
|
|
20231227,141000,536295105,2525,2525,2525,2525,0
|
|
20231227,140900,536295105,2525,2525,2525,2525,102
|
|
20231227,140800,536037555,2525,2525,2525,2525,0
|
|
20231227,140700,536037555,2525,2525,2525,2525,2
|
|
20231227,140600,536032505,2520,2520,2520,2520,0
|
|
20231227,140500,536032505,2520,2525,2525,2520,914
|
|
20231227,140400,533729080,2525,2525,2525,2525,0
|
|
20231227,140300,533729080,2525,2525,2525,2520,78
|
|
20231227,140200,533532160,2525,2525,2525,2525,1031
|
|
20231227,140100,530928885,2530,2530,2530,2530,1
|
|
20231227,140000,530926355,2530,2530,2530,2530,244
|
|
20231227,135900,530309035,2530,2530,2530,2530,20
|
|
20231227,135800,530258435,2530,2530,2530,2530,50
|
|
20231227,135700,530131935,2520,2530,2530,2520,7150
|
|
20231227,135600,512105300,2530,2525,2530,2525,200
|
|
20231227,135500,511599800,2530,2530,2530,2530,88
|
|
20231227,135400,511377160,2530,2530,2530,2530,0
|
|
20231227,135300,511377160,2530,2530,2530,2530,0
|
|
20231227,135200,511377160,2530,2530,2530,2530,50
|
|
20231227,135100,511250660,2525,2535,2535,2525,305
|
|
20231227,135000,510477535,2535,2525,2535,2525,3978
|
|
20231227,134900,500424970,2525,2520,2525,2520,1600
|
|
20231227,134800,496385470,2525,2525,2525,2525,1084
|
|
20231227,134700,493648370,2525,2525,2525,2525,500
|
|
20231227,134600,492385870,2525,2520,2525,2520,3051
|
|
20231227,134500,484697095,2520,2525,2525,2520,86
|
|
20231227,134400,484480320,2525,2525,2525,2525,20
|
|
20231227,134300,484429820,2525,2525,2525,2525,1
|
|
20231227,134200,484427295,2520,2520,2520,2520,0
|
|
20231227,134100,484427295,2520,2520,2520,2520,0
|
|
20231227,134000,484427295,2520,2520,2520,2520,1
|
|
20231227,133900,484424775,2525,2525,2525,2525,0
|
|
20231227,133800,484424775,2525,2520,2525,2520,6
|
|
20231227,133700,484409650,2520,2520,2520,2520,608
|
|
20231227,133600,482877490,2525,2525,2525,2525,0
|
|
20231227,133500,482877490,2525,2525,2525,2525,1
|
|
20231227,133400,482874965,2520,2520,2520,2520,0
|
|
20231227,133300,482874965,2520,2520,2520,2520,4
|
|
20231227,133200,482864885,2520,2520,2520,2520,1
|
|
20231227,133100,482862365,2520,2525,2525,2520,101
|
|
20231227,133000,482607840,2520,2520,2520,2520,298
|
|
20231227,132900,481856880,2520,2520,2520,2520,0
|
|
20231227,132800,481856880,2520,2520,2520,2520,262
|
|
20231227,132700,481196640,2520,2520,2520,2520,205
|
|
20231227,132600,480680040,2520,2525,2525,2520,3
|
|
20231227,132500,480672470,2525,2525,2525,2525,0
|
|
20231227,132400,480672470,2525,2525,2525,2525,0
|
|
20231227,132300,480672470,2525,2525,2525,2525,0
|
|
20231227,132200,480672470,2525,2525,2525,2525,4
|
|
20231227,132100,480662370,2530,2530,2530,2530,1
|
|
20231227,132000,480659840,2525,2525,2525,2525,250
|
|
20231227,131900,480028590,2530,2530,2530,2530,2
|
|
20231227,131800,480023530,2530,2530,2530,2530,2
|
|
20231227,131700,480018470,2520,2520,2520,2520,0
|
|
20231227,131600,480018470,2520,2520,2520,2520,0
|
|
20231227,131500,480018470,2520,2520,2520,2520,1560
|
|
20231227,131400,476087270,2520,2530,2530,2520,279
|
|
20231227,131300,475381480,2530,2530,2530,2530,8
|
|
20231227,131200,475361240,2535,2525,2535,2520,701
|
|
20231227,131100,473593525,2525,2525,2525,2525,665
|
|
20231227,131000,471914400,2525,2525,2525,2525,2124
|
|
20231227,130900,466551300,2520,2520,2520,2520,1000
|
|
20231227,130800,464031300,2525,2525,2525,2525,352
|
|
20231227,130700,463142500,2530,2530,2530,2530,1160
|
|
20231227,130600,460207700,2535,2535,2535,2535,0
|
|
20231227,130500,460207700,2535,2535,2535,2535,0
|
|
20231227,130400,460207700,2535,2535,2535,2535,0
|
|
20231227,130300,460207700,2535,2535,2535,2535,107
|
|
20231227,130200,459936455,2530,2530,2530,2530,140
|
|
20231227,130100,459582255,2530,2530,2530,2530,424
|
|
20231227,130000,458509535,2535,2535,2535,2535,0
|
|
20231227,125900,458509535,2535,2535,2535,2535,0
|
|
20231227,125800,458509535,2535,2535,2535,2535,0
|
|
20231227,125700,458509535,2535,2535,2535,2535,0
|
|
20231227,125600,458509535,2535,2535,2535,2535,0
|
|
20231227,125500,458509535,2535,2535,2535,2535,10
|
|
20231227,125400,458484185,2535,2535,2535,2535,1
|
|
20231227,125300,458481650,2535,2535,2535,2535,0
|
|
20231227,125200,458481650,2535,2530,2535,2530,2
|
|
20231227,125100,458476585,2535,2535,2535,2535,0
|
|
20231227,125000,458476585,2535,2530,2535,2530,41
|
|
20231227,124900,458372850,2535,2535,2535,2535,9
|
|
20231227,124800,458350035,2535,2535,2535,2535,5
|
|
20231227,124700,458337360,2535,2535,2535,2535,0
|
|
20231227,124600,458337360,2535,2535,2535,2530,513
|
|
20231227,124500,457039405,2535,2535,2535,2535,0
|
|
20231227,124400,457039405,2535,2535,2535,2535,0
|
|
20231227,124300,457039405,2535,2535,2535,2535,5
|
|
20231227,124200,457026730,2535,2535,2535,2535,2
|
|
20231227,124100,457021660,2530,2535,2535,2530,6
|
|
20231227,124000,457006455,2535,2535,2535,2535,31
|
|
20231227,123900,456927870,2525,2535,2535,2525,531
|
|
20231227,123800,455587065,2535,2535,2535,2535,2
|
|
20231227,123700,455581995,2520,2540,2540,2520,1993
|
|
20231227,123600,450543150,2540,2540,2540,2540,1
|
|
20231227,123500,450540610,2540,2540,2540,2540,2
|
|
20231227,123400,450535530,2545,2545,2545,2545,0
|
|
20231227,123300,450535530,2545,2545,2545,2545,42
|
|
20231227,123200,450428640,2545,2545,2545,2545,196
|
|
20231227,123100,449929820,2545,2545,2545,2545,0
|
|
20231227,123000,449929820,2545,2545,2545,2545,403
|
|
20231227,122900,448904185,2545,2545,2545,2545,0
|
|
20231227,122800,448904185,2545,2545,2545,2545,2
|
|
20231227,122700,448899095,2545,2545,2545,2545,0
|
|
20231227,122600,448899095,2545,2545,2545,2545,0
|
|
20231227,122500,448899095,2545,2545,2545,2545,0
|
|
20231227,122400,448899095,2545,2540,2545,2540,51
|
|
20231227,122300,448769420,2540,2545,2545,2540,61
|
|
20231227,122200,448614255,2540,2545,2545,2540,51
|
|
20231227,122100,448484710,2545,2545,2545,2545,0
|
|
20231227,122000,448484710,2545,2540,2545,2540,104
|
|
20231227,121900,448220515,2530,2530,2530,2530,7
|
|
20231227,121800,448202805,2540,2540,2540,2540,104
|
|
20231227,121700,447938645,2545,2545,2545,2545,0
|
|
20231227,121600,447938645,2545,2540,2545,2530,794
|
|
20231227,121500,445921890,2540,2540,2540,2540,1
|
|
20231227,121400,445919350,2540,2540,2540,2540,505
|
|
20231227,121300,444636650,2540,2540,2540,2540,93
|
|
20231227,121200,444400430,2530,2530,2530,2530,0
|
|
20231227,121100,444400430,2530,2530,2530,2530,990
|
|
20231227,121000,441895730,2525,2525,2525,2525,0
|
|
20231227,120900,441895730,2525,2525,2525,2525,0
|
|
20231227,120800,441895730,2525,2530,2530,2525,66
|
|
20231227,120700,441728985,2530,2530,2530,2530,0
|
|
20231227,120600,441728985,2530,2530,2530,2530,0
|
|
20231227,120500,441728985,2530,2530,2530,2530,1
|
|
20231227,120400,441726455,2530,2530,2530,2530,0
|
|
20231227,120300,441726455,2530,2530,2530,2530,2000
|
|
20231227,120200,436666455,2540,2540,2540,2540,0
|
|
20231227,120100,436666455,2540,2540,2540,2540,0
|
|
20231227,120000,436666455,2540,2540,2540,2540,0
|
|
20231227,115900,436666455,2540,2540,2540,2540,5
|
|
20231227,115800,436653755,2530,2540,2540,2530,70
|
|
20231227,115700,436476555,2540,2545,2545,2540,1789
|
|
20231227,115600,431928545,2545,2550,2550,2545,2113
|
|
20231227,115500,426550720,2545,2550,2550,2545,371
|
|
20231227,115400,425604855,2550,2550,2550,2550,223
|
|
20231227,115300,425036205,2550,2550,2550,2550,152
|
|
20231227,115200,424648605,2545,2550,2550,2545,900
|
|
20231227,115100,422356105,2550,2545,2550,2545,1001
|
|
20231227,115000,419808555,2545,2545,2545,2545,3452
|
|
20231227,114900,411023215,2545,2540,2545,2540,2
|
|
20231227,114800,411018130,2540,2535,2540,2535,1000
|
|
20231227,114700,408478255,2530,2530,2530,2530,930
|
|
20231227,114600,406125355,2525,2525,2525,2525,0
|
|
20231227,114500,406125355,2525,2525,2525,2525,70
|
|
20231227,114400,405948605,2525,2525,2525,2525,0
|
|
20231227,114300,405948605,2525,2525,2525,2525,0
|
|
20231227,114200,405948605,2525,2525,2525,2525,0
|
|
20231227,114100,405948605,2525,2525,2525,2525,0
|
|
20231227,114000,405948605,2525,2530,2530,2525,20
|
|
20231227,113900,405898010,2530,2525,2530,2520,1143
|
|
20231227,113800,403016500,2530,2530,2530,2530,10
|
|
20231227,113700,402991200,2530,2530,2530,2530,113
|
|
20231227,113600,402705310,2530,2530,2530,2530,245
|
|
20231227,113500,402085460,2530,2530,2530,2530,140
|
|
20231227,113400,401731260,2530,2530,2530,2530,462
|
|
20231227,113300,400562400,2530,2530,2530,2530,31
|
|
20231227,113200,400483970,2525,2525,2525,2525,500
|
|
20231227,113100,399221470,2520,2525,2525,2520,4016
|
|
20231227,113000,389101000,2525,2525,2525,2525,500
|
|
20231227,112900,387838500,2540,2535,2540,2525,1340
|
|
20231227,112800,384450940,2540,2545,2545,2540,367
|
|
20231227,112700,383517260,2545,2545,2545,2545,44
|
|
20231227,112600,383405280,2540,2540,2540,2540,0
|
|
20231227,112500,383405280,2540,2540,2540,2540,80
|
|
20231227,112400,383202080,2540,2540,2540,2540,20
|
|
20231227,112300,383151280,2540,2540,2540,2540,4
|
|
20231227,112200,383141120,2540,2545,2545,2540,401
|
|
20231227,112100,382122575,2540,2540,2540,2540,50
|
|
20231227,112000,381995575,2540,2540,2540,2540,108
|
|
20231227,111900,381721255,2540,2540,2540,2540,427
|
|
20231227,111800,380636675,2545,2545,2545,2545,1
|
|
20231227,111700,380634130,2545,2545,2545,2545,5
|
|
20231227,111600,380621405,2530,2530,2540,2530,75
|
|
20231227,111500,380431555,2540,2540,2540,2540,23
|
|
20231227,111400,380373135,2540,2530,2540,2530,2300
|
|
20231227,111300,374536520,2525,2525,2525,2525,48
|
|
20231227,111200,374415320,2525,2525,2525,2525,0
|
|
20231227,111100,374415320,2525,2525,2525,2525,1200
|
|
20231227,111000,371385320,2525,2530,2530,2525,1900
|
|
20231227,110900,366585025,2530,2530,2530,2530,20
|
|
20231227,110800,366534425,2530,2530,2530,2530,0
|
|
20231227,110700,366534425,2530,2530,2530,2530,392
|
|
20231227,110600,365542665,2530,2530,2530,2530,0
|
|
20231227,110500,365542665,2530,2530,2530,2530,213
|
|
20231227,110400,365003775,2530,2530,2530,2530,287
|
|
20231227,110300,364277665,2535,2535,2535,2535,0
|
|
20231227,110200,364277665,2535,2535,2535,2535,0
|
|
20231227,110100,364277665,2535,2535,2535,2530,430
|
|
20231227,110000,363187695,2535,2535,2535,2535,0
|
|
20231227,105900,363187695,2535,2540,2540,2535,632
|
|
20231227,105800,361585560,2535,2535,2535,2535,171
|
|
20231227,105700,361152075,2535,2535,2535,2535,80
|
|
20231227,105600,360949275,2535,2535,2535,2535,0
|
|
20231227,105500,360949275,2535,2535,2535,2535,0
|
|
20231227,105400,360949275,2535,2535,2535,2535,882
|
|
20231227,105300,358713405,2540,2540,2540,2540,13
|
|
20231227,105200,358680385,2540,2540,2540,2540,0
|
|
20231227,105100,358680385,2540,2535,2540,2535,696
|
|
20231227,105000,356912595,2540,2535,2540,2535,501
|
|
20231227,104900,355642555,2535,2535,2535,2535,2171
|
|
20231227,104800,350139070,2530,2530,2530,2525,1900
|
|
20231227,104700,345334570,2525,2525,2525,2525,1049
|
|
20231227,104600,342685845,2520,2520,2520,2515,951
|
|
20231227,104500,340291925,2520,2525,2525,2520,715
|
|
20231227,104400,338486555,2525,2525,2525,2525,0
|
|
20231227,104300,338486555,2525,2525,2525,2525,0
|
|
20231227,104200,338486555,2525,2530,2530,2525,111
|
|
20231227,104100,338206245,2530,2530,2530,2530,0
|
|
20231227,104000,338206245,2530,2530,2530,2525,2622
|
|
20231227,103900,331574985,2530,2530,2530,2530,0
|
|
20231227,103800,331574985,2530,2530,2530,2530,277
|
|
20231227,103700,330874175,2530,2530,2530,2530,150
|
|
20231227,103600,330494675,2530,2530,2530,2525,524
|
|
20231227,103500,329171515,2525,2525,2525,2525,76
|
|
20231227,103400,328979615,2530,2530,2530,2530,20
|
|
20231227,103300,328929015,2530,2530,2530,2530,46
|
|
20231227,103200,328812635,2525,2530,2530,2525,327
|
|
20231227,103100,327985330,2535,2535,2535,2535,0
|
|
20231227,103000,327985330,2535,2535,2535,2535,1
|
|
20231227,102900,327982795,2530,2535,2535,2530,40
|
|
20231227,102800,327881400,2535,2535,2535,2535,60
|
|
20231227,102700,327729300,2535,2535,2535,2535,79
|
|
20231227,102600,327529035,2535,2530,2535,2530,699
|
|
20231227,102500,325760540,2530,2530,2530,2530,363
|
|
20231227,102400,324842150,2535,2535,2535,2535,2
|
|
20231227,102300,324837080,2530,2530,2530,2530,500
|
|
20231227,102200,323572080,2530,2540,2540,2530,1771
|
|
20231227,102100,319083175,2545,2545,2545,2545,100
|
|
20231227,102000,318828675,2545,2535,2545,2535,3423
|
|
20231227,101900,310136990,2535,2535,2535,2535,815
|
|
20231227,101800,308070965,2535,2535,2535,2535,0
|
|
20231227,101700,308070965,2535,2535,2535,2535,1626
|
|
20231227,101600,303949055,2535,2535,2535,2535,894
|
|
20231227,101500,301682765,2535,2535,2535,2535,756
|
|
20231227,101400,299766305,2530,2530,2530,2530,80
|
|
20231227,101300,299563905,2530,2530,2535,2530,486
|
|
20231227,101200,298333825,2535,2535,2535,2535,82
|
|
20231227,101100,298125955,2535,2535,2535,2535,22
|
|
20231227,101000,298070185,2540,2540,2540,2540,101
|
|
20231227,100900,297813645,2540,2535,2540,2535,2
|
|
20231227,100800,297808570,2540,2535,2540,2535,236
|
|
20231227,100700,297210305,2535,2535,2535,2530,1805
|
|
20231227,100600,292638680,2535,2540,2540,2535,304
|
|
20231227,100500,291866545,2540,2545,2545,2540,1006
|
|
20231227,100400,289310785,2545,2540,2545,2540,647
|
|
20231227,100300,287664195,2540,2545,2545,2540,201
|
|
20231227,100200,287152660,2545,2545,2545,2545,160
|
|
20231227,100100,286745460,2545,2540,2545,2540,686
|
|
20231227,100000,285002740,2540,2540,2540,2540,106
|
|
20231227,095900,284733500,2535,2535,2535,2535,0
|
|
20231227,095800,284733500,2535,2535,2540,2535,3252
|
|
20231227,095700,276481720,2535,2535,2535,2535,1088
|
|
20231227,095600,273723640,2535,2530,2535,2530,75
|
|
20231227,095500,273533790,2520,2530,2535,2520,865
|
|
20231227,095400,271345435,2530,2530,2530,2530,40
|
|
20231227,095300,271244235,2530,2525,2530,2525,502
|
|
20231227,095200,269976680,2525,2530,2530,2515,3289
|
|
20231227,095100,261681150,2525,2525,2530,2525,8506
|
|
20231227,095000,240203490,2530,2530,2530,2530,304
|
|
20231227,094900,239434370,2530,2530,2530,2530,300
|
|
20231227,094800,238675370,2530,2525,2530,2525,2357
|
|
20231227,094700,232722935,2525,2530,2530,2525,110
|
|
20231227,094600,232444685,2530,2530,2530,2530,500
|
|
20231227,094500,231179685,2530,2530,2535,2530,731
|
|
20231227,094400,229329755,2530,2530,2535,2530,472
|
|
20231227,094300,228135590,2530,2535,2535,2530,201
|
|
20231227,094200,227627055,2530,2530,2530,2530,143
|
|
20231227,094100,227265265,2530,2535,2535,2530,1373
|
|
20231227,094000,223785865,2535,2535,2535,2535,10
|
|
20231227,093900,223760515,2535,2535,2535,2535,1267
|
|
20231227,093800,220548670,2535,2535,2535,2530,219
|
|
20231227,093700,219993985,2535,2525,2535,2525,591
|
|
20231227,093600,218497700,2535,2540,2540,2525,95
|
|
20231227,093500,218257350,2540,2525,2545,2525,498
|
|
20231227,093400,216996325,2530,2540,2545,2530,5159
|
|
20231227,093300,203932690,2545,2545,2545,2540,1599
|
|
20231227,093200,199863270,2540,2540,2545,2540,491
|
|
20231227,093100,198615620,2540,2540,2540,2540,411
|
|
20231227,093000,197571680,2540,2540,2540,2540,2
|
|
20231227,092900,197566600,2535,2535,2535,2535,307
|
|
20231227,092800,196788355,2535,2540,2540,2535,3121
|
|
20231227,092700,188861040,2535,2540,2540,2535,133
|
|
20231227,092600,188523635,2540,2535,2540,2530,1955
|
|
20231227,092500,183560330,2535,2535,2540,2535,1370
|
|
20231227,092400,180087370,2540,2540,2540,2540,340
|
|
20231227,092300,179223770,2540,2550,2550,2540,1754
|
|
20231227,092200,174765365,2550,2550,2550,2545,1244
|
|
20231227,092100,171596320,2550,2545,2555,2545,8811
|
|
20231227,092000,149128300,2550,2555,2555,2545,3840
|
|
20231227,091900,139352825,2555,2540,2555,2540,5625
|
|
20231227,091800,125028460,2540,2535,2540,2535,2694
|
|
20231227,091700,118186205,2540,2530,2540,2530,2678
|
|
20231227,091600,111401315,2530,2520,2530,2515,130
|
|
20231227,091500,111073435,2525,2525,2525,2525,1687
|
|
20231227,091400,106813760,2525,2520,2525,2520,84
|
|
20231227,091300,106602070,2520,2520,2520,2515,2115
|
|
20231227,091200,101272550,2520,2520,2525,2515,80
|
|
20231227,091100,101071110,2520,2530,2530,2520,2299
|
|
20231227,091000,95274090,2530,2515,2530,2515,4821
|
|
20231227,090900,83117075,2515,2510,2515,2510,1430
|
|
20231227,090800,79527770,2510,2500,2510,2500,2419
|
|
20231227,090700,73474275,2495,2490,2495,2485,2325
|
|
20231227,090600,67689895,2490,2495,2495,2490,1205
|
|
20231227,090500,64688120,2500,2490,2500,2490,603
|
|
20231227,090400,63185530,2485,2490,2490,2485,613
|
|
20231227,090300,61662160,2490,2490,2490,2460,1326
|
|
20231227,090200,58376650,2490,2490,2490,2490,109
|
|
20231227,090100,58105240,2490,2455,2490,2455,6913
|
|
20231227,090000,41025555,2455,2455,2460,2455,16690
|