613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191000,575746795,2545,2545,2545,2545,11524
|
|
20231228,190900,575746795,2545,2545,2545,2545,0
|
|
20231228,190800,575746795,2545,2545,2545,2545,0
|
|
20231228,190700,575746795,2545,2545,2545,2545,0
|
|
20231228,190600,575746795,2545,2545,2545,2545,0
|
|
20231228,190500,575746795,2545,2545,2545,2545,0
|
|
20231228,190400,575746795,2545,2545,2545,2545,0
|
|
20231228,190300,575746795,2545,2545,2545,2545,0
|
|
20231228,190200,575746795,2545,2545,2545,2545,0
|
|
20231228,190100,575746795,2545,2545,2545,2545,0
|
|
20231228,190000,575746795,2545,2545,2545,2545,0
|
|
20231228,185900,575746795,2545,2545,2545,2545,0
|
|
20231228,185800,575746795,2545,2545,2545,2545,0
|
|
20231228,185700,575746795,2545,2545,2545,2545,0
|
|
20231228,185600,575746795,2545,2545,2545,2545,0
|
|
20231228,185500,575746795,2545,2545,2545,2545,0
|
|
20231228,185400,575746795,2545,2545,2545,2545,0
|
|
20231228,185300,575746795,2545,2545,2545,2545,0
|
|
20231228,185200,575746795,2545,2545,2545,2545,0
|
|
20231228,185100,575746795,2545,2545,2545,2545,0
|
|
20231228,185000,575746795,2545,2545,2545,2545,0
|
|
20231228,184900,575746795,2545,2545,2545,2545,0
|
|
20231228,184800,575746795,2545,2545,2545,2545,0
|
|
20231228,184700,575746795,2545,2545,2545,2545,0
|
|
20231228,184600,575746795,2545,2545,2545,2545,0
|
|
20231228,184500,575746795,2545,2545,2545,2545,0
|
|
20231228,184400,575746795,2545,2545,2545,2545,0
|
|
20231228,184300,575746795,2545,2545,2545,2545,0
|
|
20231228,184200,575746795,2545,2545,2545,2545,0
|
|
20231228,184100,575746795,2545,2545,2545,2545,0
|
|
20231228,184000,575746795,2545,2545,2545,2545,11524
|
|
20231228,183900,575746795,2545,2545,2545,2545,0
|
|
20231228,183800,575746795,2545,2545,2545,2545,0
|
|
20231228,183700,575746795,2545,2545,2545,2545,0
|
|
20231228,183600,575746795,2545,2545,2545,2545,0
|
|
20231228,183500,575746795,2545,2545,2545,2545,0
|
|
20231228,183400,575746795,2545,2545,2545,2545,0
|
|
20231228,183300,575746795,2545,2545,2545,2545,0
|
|
20231228,183200,575746795,2545,2545,2545,2545,0
|
|
20231228,183100,575746795,2545,2545,2545,2545,0
|
|
20231228,183000,575746795,2545,2545,2545,2545,0
|
|
20231228,182900,575746795,2545,2545,2545,2545,0
|
|
20231228,182800,575746795,2545,2545,2545,2545,0
|
|
20231228,182700,575746795,2545,2545,2545,2545,0
|
|
20231228,182600,575746795,2545,2545,2545,2545,0
|
|
20231228,182500,575746795,2545,2545,2545,2545,0
|
|
20231228,182400,575746795,2545,2545,2545,2545,0
|
|
20231228,182300,575746795,2545,2545,2545,2545,0
|
|
20231228,182200,575746795,2545,2545,2545,2545,0
|
|
20231228,182100,575746795,2545,2545,2545,2545,0
|
|
20231228,182000,575746795,2545,2545,2545,2545,0
|
|
20231228,181900,575746795,2545,2545,2545,2545,0
|
|
20231228,181800,575746795,2545,2545,2545,2545,0
|
|
20231228,181700,575746795,2545,2545,2545,2545,0
|
|
20231228,181600,575746795,2545,2545,2545,2545,0
|
|
20231228,181500,575746795,2545,2545,2545,2545,0
|
|
20231228,181400,575746795,2545,2545,2545,2545,0
|
|
20231228,181300,575746795,2545,2545,2545,2545,0
|
|
20231228,181200,575746795,2545,2545,2545,2545,0
|
|
20231228,181100,575746795,2545,2545,2545,2545,0
|
|
20231228,181000,575746795,2545,2545,2545,2545,11524
|
|
20231228,180900,575746795,2545,2545,2545,2545,0
|
|
20231228,180800,575746795,2545,2545,2545,2545,0
|
|
20231228,180700,575746795,2545,2545,2545,2545,0
|
|
20231228,180600,575746795,2545,2545,2545,2545,0
|
|
20231228,180500,575746795,2545,2545,2545,2545,0
|
|
20231228,180400,575746795,2545,2545,2545,2545,0
|
|
20231228,180300,575746795,2545,2545,2545,2545,0
|
|
20231228,180200,575746795,2545,2545,2545,2545,0
|
|
20231228,180100,575746795,2545,2545,2545,2545,0
|
|
20231228,180000,575746795,2545,2545,2545,2545,0
|
|
20231228,175900,575746795,2545,2545,2545,2545,0
|
|
20231228,175800,575746795,2545,2545,2545,2545,0
|
|
20231228,175700,575746795,2545,2545,2545,2545,0
|
|
20231228,175600,575746795,2545,2545,2545,2545,0
|
|
20231228,175500,575746795,2545,2545,2545,2545,0
|
|
20231228,175400,575746795,2545,2545,2545,2545,0
|
|
20231228,175300,575746795,2545,2545,2545,2545,0
|
|
20231228,175200,575746795,2545,2545,2545,2545,0
|
|
20231228,175100,575746795,2545,2545,2545,2545,0
|
|
20231228,175000,575746795,2545,2545,2545,2545,0
|
|
20231228,174900,575746795,2545,2545,2545,2545,0
|
|
20231228,174800,575746795,2545,2545,2545,2545,0
|
|
20231228,174700,575746795,2545,2545,2545,2545,0
|
|
20231228,174600,575746795,2545,2545,2545,2545,0
|
|
20231228,174500,575746795,2545,2545,2545,2545,0
|
|
20231228,174400,575746795,2545,2545,2545,2545,0
|
|
20231228,174300,575746795,2545,2545,2545,2545,0
|
|
20231228,174200,575746795,2545,2545,2545,2545,0
|
|
20231228,174100,575746795,2545,2545,2545,2545,0
|
|
20231228,174000,575746795,2545,2545,2545,2545,11524
|
|
20231228,173900,575746795,2545,2545,2545,2545,0
|
|
20231228,173800,575746795,2545,2545,2545,2545,0
|
|
20231228,173700,575746795,2545,2545,2545,2545,0
|
|
20231228,173600,575746795,2545,2545,2545,2545,0
|
|
20231228,173500,575746795,2545,2545,2545,2545,0
|
|
20231228,173400,575746795,2545,2545,2545,2545,0
|
|
20231228,173300,575746795,2545,2545,2545,2545,0
|
|
20231228,173200,575746795,2545,2545,2545,2545,0
|
|
20231228,173100,575746795,2545,2545,2545,2545,0
|
|
20231228,173000,575746795,2545,2545,2545,2545,0
|
|
20231228,172900,575746795,2545,2545,2545,2545,0
|
|
20231228,172800,575746795,2545,2545,2545,2545,0
|
|
20231228,172700,575746795,2545,2545,2545,2545,0
|
|
20231228,172600,575746795,2545,2545,2545,2545,0
|
|
20231228,172500,575746795,2545,2545,2545,2545,0
|
|
20231228,172400,575746795,2545,2545,2545,2545,0
|
|
20231228,172300,575746795,2545,2545,2545,2545,0
|
|
20231228,172200,575746795,2545,2545,2545,2545,0
|
|
20231228,172100,575746795,2545,2545,2545,2545,0
|
|
20231228,172000,575746795,2545,2545,2545,2545,0
|
|
20231228,171900,575746795,2545,2545,2545,2545,0
|
|
20231228,171800,575746795,2545,2545,2545,2545,0
|
|
20231228,171700,575746795,2545,2545,2545,2545,0
|
|
20231228,171600,575746795,2545,2545,2545,2545,0
|
|
20231228,171500,575746795,2545,2545,2545,2545,0
|
|
20231228,171400,575746795,2545,2545,2545,2545,0
|
|
20231228,171300,575746795,2545,2545,2545,2545,0
|
|
20231228,171200,575746795,2545,2545,2545,2545,0
|
|
20231228,171100,575746795,2545,2545,2545,2545,0
|
|
20231228,171000,575746795,2545,2545,2545,2545,11524
|
|
20231228,170900,575746795,2545,2545,2545,2545,0
|
|
20231228,170800,575746795,2545,2545,2545,2545,0
|
|
20231228,170700,575746795,2545,2545,2545,2545,0
|
|
20231228,170600,575746795,2545,2545,2545,2545,0
|
|
20231228,170500,575746795,2545,2545,2545,2545,0
|
|
20231228,170400,575746795,2545,2545,2545,2545,0
|
|
20231228,170300,575746795,2545,2545,2545,2545,0
|
|
20231228,170200,575746795,2545,2545,2545,2545,0
|
|
20231228,170100,575746795,2545,2545,2545,2545,0
|
|
20231228,170000,575746795,2545,2545,2545,2545,0
|
|
20231228,165900,575746795,2545,2545,2545,2545,0
|
|
20231228,165800,575746795,2545,2545,2545,2545,0
|
|
20231228,165700,575746795,2545,2545,2545,2545,0
|
|
20231228,165600,575746795,2545,2545,2545,2545,0
|
|
20231228,165500,575746795,2545,2545,2545,2545,0
|
|
20231228,165400,575746795,2545,2545,2545,2545,0
|
|
20231228,165300,575746795,2545,2545,2545,2545,0
|
|
20231228,165200,575746795,2545,2545,2545,2545,0
|
|
20231228,165100,575746795,2545,2545,2545,2545,0
|
|
20231228,165000,575746795,2545,2545,2545,2545,0
|
|
20231228,164900,575746795,2545,2545,2545,2545,0
|
|
20231228,164800,575746795,2545,2545,2545,2545,0
|
|
20231228,164700,575746795,2545,2545,2545,2545,0
|
|
20231228,164600,575746795,2545,2545,2545,2545,0
|
|
20231228,164500,575746795,2545,2545,2545,2545,0
|
|
20231228,164400,575746795,2545,2545,2545,2545,0
|
|
20231228,164300,575746795,2545,2545,2545,2545,0
|
|
20231228,164200,575746795,2545,2545,2545,2545,0
|
|
20231228,164100,575746795,2545,2545,2545,2545,0
|
|
20231228,164000,575746795,2545,2545,2545,2545,11524
|
|
20231228,163900,575746795,2545,2545,2545,2545,0
|
|
20231228,163800,575746795,2545,2545,2545,2545,0
|
|
20231228,163700,575746795,2545,2545,2545,2545,0
|
|
20231228,163600,575746795,2545,2545,2545,2545,0
|
|
20231228,163500,575746795,2545,2545,2545,2545,0
|
|
20231228,163400,575746795,2545,2545,2545,2545,0
|
|
20231228,163300,575746795,2545,2545,2545,2545,0
|
|
20231228,163200,575746795,2545,2545,2545,2545,0
|
|
20231228,163100,575746795,2545,2545,2545,2545,0
|
|
20231228,163000,575746795,2545,2545,2545,2545,0
|
|
20231228,162900,575746795,2545,2545,2545,2545,0
|
|
20231228,162800,575746795,2545,2545,2545,2545,0
|
|
20231228,162700,575746795,2545,2545,2545,2545,0
|
|
20231228,162600,575746795,2545,2545,2545,2545,0
|
|
20231228,162500,575746795,2545,2545,2545,2545,0
|
|
20231228,162400,575746795,2545,2545,2545,2545,0
|
|
20231228,162300,575746795,2545,2545,2545,2545,0
|
|
20231228,162200,575746795,2545,2545,2545,2545,0
|
|
20231228,162100,575746795,2545,2545,2545,2545,0
|
|
20231228,162000,575746795,2545,2545,2545,2545,0
|
|
20231228,161900,575746795,2545,2545,2545,2545,0
|
|
20231228,161800,575746795,2545,2545,2545,2545,0
|
|
20231228,161700,575746795,2545,2545,2545,2545,0
|
|
20231228,161600,575746795,2545,2545,2545,2545,0
|
|
20231228,161500,575746795,2545,2545,2545,2545,0
|
|
20231228,161400,575746795,2545,2545,2545,2545,0
|
|
20231228,161300,575746795,2545,2545,2545,2545,0
|
|
20231228,161200,575746795,2545,2545,2545,2545,0
|
|
20231228,161100,575746795,2545,2545,2545,2545,0
|
|
20231228,161000,575746795,2545,2545,2545,2545,11524
|
|
20231228,160900,575746795,2545,2545,2545,2545,0
|
|
20231228,160800,575746795,2545,2545,2545,2545,0
|
|
20231228,160700,575746795,2545,2545,2545,2545,0
|
|
20231228,160600,575746795,2545,2545,2545,2545,0
|
|
20231228,160500,575746795,2545,2545,2545,2545,0
|
|
20231228,160400,575746795,2545,2545,2545,2545,0
|
|
20231228,160300,575746795,2545,2545,2545,2545,0
|
|
20231228,160200,575746795,2545,2545,2545,2545,0
|
|
20231228,160100,575746795,2545,2545,2545,2545,0
|
|
20231228,160000,575746795,2545,2545,2545,2545,0
|
|
20231228,155900,575746795,2545,2545,2545,2545,0
|
|
20231228,155800,575746795,2545,2545,2545,2545,0
|
|
20231228,155700,575746795,2545,2545,2545,2545,0
|
|
20231228,155600,575746795,2545,2545,2545,2545,0
|
|
20231228,155500,575746795,2545,2545,2545,2545,0
|
|
20231228,155400,575746795,2545,2545,2545,2545,0
|
|
20231228,155300,575746795,2545,2545,2545,2545,0
|
|
20231228,155200,575746795,2545,2545,2545,2545,0
|
|
20231228,155100,575746795,2545,2545,2545,2545,0
|
|
20231228,155000,575746795,2545,2545,2545,2545,0
|
|
20231228,154900,575746795,2545,2545,2545,2545,0
|
|
20231228,154800,575746795,2545,2545,2545,2545,0
|
|
20231228,154700,575746795,2545,2545,2545,2545,0
|
|
20231228,154600,575746795,2545,2545,2545,2545,0
|
|
20231228,154500,575746795,2545,2545,2545,2545,0
|
|
20231228,154400,575746795,2545,2545,2545,2545,0
|
|
20231228,154300,575746795,2545,2545,2545,2545,0
|
|
20231228,154200,575746795,2545,2545,2545,2545,0
|
|
20231228,154100,575746795,2545,2545,2545,2545,0
|
|
20231228,154000,575746795,2545,2545,2545,2545,11524
|
|
20231228,153900,575746795,2545,2545,2545,2545,0
|
|
20231228,153800,575746795,2545,2545,2545,2545,0
|
|
20231228,153700,575746795,2545,2545,2545,2545,0
|
|
20231228,153600,575746795,2545,2545,2545,2545,0
|
|
20231228,153500,575746795,2545,2545,2545,2545,0
|
|
20231228,153400,575746795,2545,2545,2545,2545,0
|
|
20231228,153300,575746795,2545,2545,2545,2545,0
|
|
20231228,153200,575746795,2545,2545,2545,2545,0
|
|
20231228,153100,575746795,2545,2545,2545,2545,0
|
|
20231228,153000,575746795,2545,2545,2545,2545,11524
|
|
20231228,152900,546418215,2545,2545,2545,2545,0
|
|
20231228,152800,546418215,2545,2545,2545,2545,0
|
|
20231228,152700,546418215,2545,2545,2545,2545,0
|
|
20231228,152600,546418215,2545,2545,2545,2545,0
|
|
20231228,152500,546418215,2545,2545,2545,2545,0
|
|
20231228,152400,546418215,2545,2545,2545,2545,0
|
|
20231228,152300,546418215,2545,2545,2545,2545,0
|
|
20231228,152200,546418215,2545,2545,2545,2545,0
|
|
20231228,152100,546418215,2545,2545,2545,2545,0
|
|
20231228,152000,546418215,2545,2545,2545,2545,0
|
|
20231228,151900,546418215,2545,2550,2550,2545,774
|
|
20231228,151800,544444580,2550,2550,2550,2550,224
|
|
20231228,151700,543873380,2550,2550,2550,2550,113
|
|
20231228,151600,543585230,2550,2545,2550,2540,3790
|
|
20231228,151500,533939775,2545,2540,2545,2540,52
|
|
20231228,151400,533807685,2540,2540,2540,2540,0
|
|
20231228,151300,533807685,2540,2545,2545,2540,687
|
|
20231228,151200,532059590,2545,2545,2545,2545,1050
|
|
20231228,151100,529387340,2545,2540,2545,2540,389
|
|
20231228,151000,528399065,2540,2540,2540,2540,2654
|
|
20231228,150900,521657905,2545,2550,2550,2545,1374
|
|
20231228,150800,518161025,2550,2550,2550,2550,1000
|
|
20231228,150700,515611025,2550,2555,2555,2550,1203
|
|
20231228,150600,512542375,2555,2555,2555,2555,569
|
|
20231228,150500,511088580,2555,2545,2555,2545,1034
|
|
20231228,150400,508451895,2545,2550,2550,2545,200
|
|
20231228,150300,507942395,2550,2550,2550,2550,155
|
|
20231228,150200,507547145,2550,2550,2550,2550,26
|
|
20231228,150100,507480845,2550,2550,2550,2550,1
|
|
20231228,150000,507478295,2545,2545,2545,2540,1644
|
|
20231228,145900,503295235,2540,2545,2545,2540,855
|
|
20231228,145800,501121510,2545,2545,2545,2545,1646
|
|
20231228,145700,496932440,2545,2550,2550,2545,116
|
|
20231228,145600,496636700,2550,2550,2555,2550,7418
|
|
20231228,145500,477720790,2550,2550,2550,2550,858
|
|
20231228,145400,475532890,2550,2545,2550,2545,6075
|
|
20231228,145300,460066385,2545,2535,2545,2535,17106
|
|
20231228,145200,416664625,2535,2530,2535,2520,578
|
|
20231228,145100,415201920,2520,2520,2520,2520,3
|
|
20231228,145000,415194360,2530,2530,2530,2530,169
|
|
20231228,144900,414766790,2530,2530,2530,2530,32
|
|
20231228,144800,414685830,2530,2530,2530,2530,0
|
|
20231228,144700,414685830,2530,2525,2530,2525,14379
|
|
20231228,144600,378350425,2520,2520,2520,2520,122
|
|
20231228,144500,378042985,2520,2525,2525,2520,255
|
|
20231228,144400,377400115,2525,2525,2525,2525,5
|
|
20231228,144300,377387490,2525,2525,2525,2525,0
|
|
20231228,144200,377387490,2525,2525,2525,2525,2
|
|
20231228,144100,377382440,2525,2525,2525,2525,100
|
|
20231228,144000,377129940,2525,2525,2525,2525,101
|
|
20231228,143900,376874915,2525,2520,2525,2515,361
|
|
20231228,143800,375966230,2515,2520,2520,2515,936
|
|
20231228,143700,373612180,2515,2520,2520,2515,55
|
|
20231228,143600,373473795,2515,2515,2515,2515,112
|
|
20231228,143500,373192115,2525,2520,2525,2515,1028
|
|
20231228,143400,370602910,2520,2520,2520,2520,2019
|
|
20231228,143300,365515030,2520,2525,2530,2520,819
|
|
20231228,143200,363448550,2525,2525,2525,2525,174
|
|
20231228,143100,363009200,2530,2530,2530,2530,343
|
|
20231228,143000,362141410,2530,2530,2530,2530,0
|
|
20231228,142900,362141410,2530,2530,2530,2530,20
|
|
20231228,142800,362090810,2530,2530,2530,2530,17
|
|
20231228,142700,362047800,2530,2525,2530,2525,668
|
|
20231228,142600,360361090,2525,2525,2525,2525,1
|
|
20231228,142500,360358565,2530,2525,2530,2525,583
|
|
20231228,142400,358884825,2535,2535,2535,2535,0
|
|
20231228,142300,358884825,2535,2525,2535,2525,525
|
|
20231228,142200,357559190,2525,2530,2530,2525,2147
|
|
20231228,142100,352128780,2530,2530,2530,2530,0
|
|
20231228,142000,352128780,2530,2530,2530,2530,35
|
|
20231228,141900,352040230,2530,2530,2530,2530,10000
|
|
20231228,141800,326740230,2530,2530,2530,2530,2
|
|
20231228,141700,326735170,2520,2520,2520,2520,900
|
|
20231228,141600,324467170,2530,2530,2530,2530,0
|
|
20231228,141500,324467170,2530,2530,2530,2530,0
|
|
20231228,141400,324467170,2530,2530,2530,2530,0
|
|
20231228,141300,324467170,2530,2530,2530,2530,0
|
|
20231228,141200,324467170,2530,2530,2530,2530,1
|
|
20231228,141100,324464640,2525,2525,2525,2525,100
|
|
20231228,141000,324212140,2520,2520,2520,2520,0
|
|
20231228,140900,324212140,2520,2520,2520,2520,10
|
|
20231228,140800,324186940,2525,2525,2525,2525,0
|
|
20231228,140700,324186940,2525,2525,2525,2525,0
|
|
20231228,140600,324186940,2525,2525,2525,2525,50
|
|
20231228,140500,324060690,2525,2525,2525,2525,1245
|
|
20231228,140400,320917065,2525,2520,2525,2520,2358
|
|
20231228,140300,314974895,2520,2530,2530,2520,110
|
|
20231228,140200,314697495,2530,2530,2530,2530,1
|
|
20231228,140100,314694965,2520,2520,2520,2520,20
|
|
20231228,140000,314644565,2530,2530,2530,2530,1
|
|
20231228,135900,314642035,2525,2525,2525,2525,222
|
|
20231228,135800,314081485,2530,2530,2530,2530,41
|
|
20231228,135700,313977755,2530,2530,2530,2530,2
|
|
20231228,135600,313972695,2530,2530,2530,2530,51
|
|
20231228,135500,313843665,2530,2530,2530,2530,0
|
|
20231228,135400,313843665,2530,2530,2530,2530,0
|
|
20231228,135300,313843665,2530,2530,2530,2530,2
|
|
20231228,135200,313838605,2520,2520,2520,2520,0
|
|
20231228,135100,313838605,2520,2520,2520,2520,20
|
|
20231228,135000,313788205,2530,2530,2530,2530,0
|
|
20231228,134900,313788205,2530,2530,2530,2530,0
|
|
20231228,134800,313788205,2530,2530,2530,2530,2
|
|
20231228,134700,313783145,2520,2520,2520,2520,0
|
|
20231228,134600,313783145,2520,2520,2520,2520,0
|
|
20231228,134500,313783145,2520,2530,2530,2520,5
|
|
20231228,134400,313770515,2520,2520,2520,2520,0
|
|
20231228,134300,313770515,2520,2525,2525,2520,113
|
|
20231228,134200,313485470,2525,2525,2525,2525,0
|
|
20231228,134100,313485470,2525,2525,2525,2525,500
|
|
20231228,134000,312222970,2530,2530,2530,2530,0
|
|
20231228,133900,312222970,2530,2530,2530,2530,2
|
|
20231228,133800,312217910,2525,2525,2525,2525,233
|
|
20231228,133700,311629585,2525,2525,2525,2525,0
|
|
20231228,133600,311629585,2525,2525,2525,2525,3
|
|
20231228,133500,311622010,2525,2525,2525,2525,3
|
|
20231228,133400,311614435,2530,2530,2530,2530,24
|
|
20231228,133300,311553715,2525,2525,2525,2525,7
|
|
20231228,133200,311536040,2530,2530,2530,2530,10
|
|
20231228,133100,311510740,2530,2530,2530,2530,611
|
|
20231228,133000,309964910,2530,2530,2530,2530,0
|
|
20231228,132900,309964910,2530,2530,2530,2530,13
|
|
20231228,132800,309932020,2530,2530,2530,2530,0
|
|
20231228,132700,309932020,2530,2530,2530,2530,2
|
|
20231228,132600,309926960,2525,2525,2525,2525,452
|
|
20231228,132500,308785660,2520,2525,2525,2520,639
|
|
20231228,132400,307172685,2530,2530,2530,2530,0
|
|
20231228,132300,307172685,2530,2530,2530,2530,0
|
|
20231228,132200,307172685,2530,2530,2530,2530,1000
|
|
20231228,132100,304642685,2530,2530,2530,2530,0
|
|
20231228,132000,304642685,2530,2530,2530,2530,1
|
|
20231228,131900,304640155,2530,2525,2530,2525,459
|
|
20231228,131800,303480180,2530,2525,2530,2525,2919
|
|
20231228,131700,296104070,2525,2525,2525,2525,160
|
|
20231228,131600,295700070,2525,2525,2525,2525,2
|
|
20231228,131500,295695020,2520,2520,2520,2520,2200
|
|
20231228,131400,290151020,2520,2520,2520,2520,500
|
|
20231228,131300,288891020,2520,2520,2520,2520,6
|
|
20231228,131200,288875900,2520,2520,2520,2520,0
|
|
20231228,131100,288875900,2520,2520,2520,2520,0
|
|
20231228,131000,288875900,2520,2520,2520,2520,500
|
|
20231228,130900,287615900,2520,2520,2520,2520,105
|
|
20231228,130800,287351300,2520,2520,2520,2520,695
|
|
20231228,130700,285599900,2520,2520,2520,2520,0
|
|
20231228,130600,285599900,2520,2520,2520,2520,21
|
|
20231228,130500,285546980,2525,2520,2525,2520,101
|
|
20231228,130400,285292455,2520,2525,2525,2520,1219
|
|
20231228,130300,282220570,2520,2520,2520,2520,0
|
|
20231228,130200,282220570,2520,2525,2525,2520,495
|
|
20231228,130100,280971695,2525,2525,2525,2525,100
|
|
20231228,130000,280719195,2525,2525,2525,2525,1
|
|
20231228,125900,280716670,2530,2530,2530,2530,42
|
|
20231228,125800,280610410,2520,2520,2520,2520,2002
|
|
20231228,125700,275565370,2520,2520,2520,2520,1000
|
|
20231228,125600,273045370,2530,2530,2530,2530,0
|
|
20231228,125500,273045370,2530,2530,2530,2530,8
|
|
20231228,125400,273025130,2530,2530,2530,2530,1
|
|
20231228,125300,273022600,2530,2530,2530,2530,20
|
|
20231228,125200,272972000,2530,2530,2530,2530,1
|
|
20231228,125100,272969470,2530,2530,2530,2530,0
|
|
20231228,125000,272969470,2530,2520,2530,2520,347
|
|
20231228,124900,272095010,2520,2520,2520,2520,98
|
|
20231228,124800,271848050,2530,2530,2530,2530,0
|
|
20231228,124700,271848050,2530,2530,2530,2530,0
|
|
20231228,124600,271848050,2530,2530,2530,2530,122
|
|
20231228,124500,271539390,2520,2520,2520,2520,800
|
|
20231228,124400,269523390,2530,2530,2530,2530,12
|
|
20231228,124300,269493030,2530,2525,2530,2525,901
|
|
20231228,124200,267218000,2530,2530,2530,2530,5
|
|
20231228,124100,267205350,2530,2530,2530,2530,1
|
|
20231228,124000,267202820,2520,2520,2520,2520,63
|
|
20231228,123900,267044060,2530,2530,2530,2530,10
|
|
20231228,123800,267018760,2525,2525,2525,2525,353
|
|
20231228,123700,266127435,2525,2525,2525,2525,10
|
|
20231228,123600,266102185,2525,2525,2525,2525,537
|
|
20231228,123500,264746260,2530,2530,2530,2530,14
|
|
20231228,123400,264710840,2530,2530,2530,2530,4
|
|
20231228,123300,264700720,2530,2530,2530,2530,4
|
|
20231228,123200,264690600,2530,2530,2530,2530,0
|
|
20231228,123100,264690600,2530,2530,2530,2530,1
|
|
20231228,123000,264688070,2525,2525,2525,2525,0
|
|
20231228,122900,264688070,2525,2525,2525,2525,0
|
|
20231228,122800,264688070,2525,2525,2525,2525,303
|
|
20231228,122700,263922995,2530,2530,2530,2530,0
|
|
20231228,122600,263922995,2530,2530,2530,2530,957
|
|
20231228,122500,261501785,2525,2525,2525,2525,549
|
|
20231228,122400,260115560,2530,2530,2530,2530,3
|
|
20231228,122300,260107970,2530,2530,2530,2530,50
|
|
20231228,122200,259981470,2530,2530,2530,2530,100
|
|
20231228,122100,259728470,2530,2530,2530,2530,0
|
|
20231228,122000,259728470,2530,2530,2530,2530,0
|
|
20231228,121900,259728470,2530,2530,2530,2530,0
|
|
20231228,121800,259728470,2530,2530,2530,2530,10
|
|
20231228,121700,259703170,2530,2530,2530,2530,1
|
|
20231228,121600,259700640,2530,2530,2530,2530,101
|
|
20231228,121500,259445110,2535,2535,2535,2535,106
|
|
20231228,121400,259176400,2535,2525,2535,2525,179
|
|
20231228,121300,258724415,2540,2540,2540,2540,0
|
|
20231228,121200,258724415,2540,2530,2540,2530,9999
|
|
20231228,121100,233373520,2530,2530,2530,2530,1
|
|
20231228,121000,233370990,2530,2530,2530,2530,10
|
|
20231228,120900,233345690,2530,2530,2530,2530,311
|
|
20231228,120800,232558860,2530,2530,2530,2530,139
|
|
20231228,120700,232207190,2525,2525,2525,2525,0
|
|
20231228,120600,232207190,2525,2525,2525,2525,0
|
|
20231228,120500,232207190,2525,2525,2525,2525,215
|
|
20231228,120400,231664315,2525,2525,2525,2525,1090
|
|
20231228,120300,228912065,2520,2520,2520,2520,2000
|
|
20231228,120200,223872065,2520,2520,2520,2520,1341
|
|
20231228,120100,220492745,2520,2520,2520,2520,3
|
|
20231228,120000,220485185,2520,2520,2520,2520,26
|
|
20231228,115900,220419665,2515,2515,2515,2515,3
|
|
20231228,115800,220412120,2520,2520,2520,2520,0
|
|
20231228,115700,220412120,2520,2520,2520,2520,525
|
|
20231228,115600,219089120,2515,2515,2515,2515,0
|
|
20231228,115500,219089120,2515,2515,2515,2515,0
|
|
20231228,115400,219089120,2515,2515,2515,2515,0
|
|
20231228,115300,219089120,2515,2515,2515,2515,10
|
|
20231228,115200,219063970,2515,2520,2520,2515,150
|
|
20231228,115100,218686470,2520,2520,2520,2520,2
|
|
20231228,115000,218681430,2520,2520,2520,2520,63
|
|
20231228,114900,218522670,2520,2520,2520,2520,2
|
|
20231228,114800,218517630,2515,2515,2515,2515,400
|
|
20231228,114700,217511630,2525,2525,2525,2525,0
|
|
20231228,114600,217511630,2525,2525,2525,2525,2
|
|
20231228,114500,217506580,2515,2515,2515,2515,30
|
|
20231228,114400,217431130,2525,2525,2525,2525,3
|
|
20231228,114300,217423555,2510,2520,2520,2510,5215
|
|
20231228,114200,204328520,2525,2525,2525,2525,0
|
|
20231228,114100,204328520,2525,2525,2525,2525,4
|
|
20231228,114000,204318420,2520,2520,2520,2520,102
|
|
20231228,113900,204061380,2520,2520,2520,2520,0
|
|
20231228,113800,204061380,2520,2520,2520,2520,0
|
|
20231228,113700,204061380,2520,2520,2520,2520,35
|
|
20231228,113600,203973180,2525,2525,2525,2525,0
|
|
20231228,113500,203973180,2525,2525,2525,2525,0
|
|
20231228,113400,203973180,2525,2525,2525,2525,0
|
|
20231228,113300,203973180,2525,2525,2525,2525,9
|
|
20231228,113200,203950455,2525,2525,2525,2525,83
|
|
20231228,113100,203740880,2525,2520,2525,2515,4028
|
|
20231228,113000,193607940,2525,2515,2525,2515,11
|
|
20231228,112900,193580265,2530,2525,2530,2525,5
|
|
20231228,112800,193567625,2520,2515,2520,2515,2193
|
|
20231228,112700,188050160,2515,2515,2515,2515,10
|
|
20231228,112600,188025010,2520,2520,2520,2520,2168
|
|
20231228,112500,182561650,2520,2525,2525,2520,711
|
|
20231228,112400,180766630,2530,2530,2530,2530,1
|
|
20231228,112300,180764100,2530,2530,2530,2530,250
|
|
20231228,112200,180131600,2530,2530,2530,2525,357
|
|
20231228,112100,179230145,2525,2525,2525,2525,253
|
|
20231228,112000,178591320,2530,2530,2530,2530,0
|
|
20231228,111900,178591320,2530,2530,2530,2530,1
|
|
20231228,111800,178588790,2530,2530,2530,2530,0
|
|
20231228,111700,178588790,2530,2530,2530,2530,0
|
|
20231228,111600,178588790,2530,2525,2530,2525,6
|
|
20231228,111500,178573635,2525,2525,2525,2525,0
|
|
20231228,111400,178573635,2525,2525,2525,2525,12
|
|
20231228,111300,178543335,2525,2525,2525,2525,3
|
|
20231228,111200,178535760,2525,2525,2525,2525,490
|
|
20231228,111100,177298510,2530,2530,2530,2530,0
|
|
20231228,111000,177298510,2530,2525,2530,2525,121
|
|
20231228,110900,176992980,2525,2525,2525,2525,0
|
|
20231228,110800,176992980,2525,2525,2525,2525,0
|
|
20231228,110700,176992980,2525,2530,2530,2525,54
|
|
20231228,110600,176856615,2530,2530,2530,2525,1114
|
|
20231228,110500,174043695,2530,2530,2530,2530,1
|
|
20231228,110400,174041165,2525,2525,2525,2525,5
|
|
20231228,110300,174028540,2525,2525,2525,2525,400
|
|
20231228,110200,173018540,2530,2530,2530,2530,72
|
|
20231228,110100,172836380,2530,2525,2530,2525,3421
|
|
20231228,110000,164198335,2525,2525,2525,2520,329
|
|
20231228,105900,163369235,2520,2520,2520,2520,1
|
|
20231228,105800,163366715,2525,2525,2525,2525,0
|
|
20231228,105700,163366715,2525,2525,2525,2525,100
|
|
20231228,105600,163114215,2525,2525,2525,2520,205
|
|
20231228,105500,162596615,2525,2525,2525,2520,105
|
|
20231228,105400,162331500,2525,2525,2525,2525,410
|
|
20231228,105300,161296250,2525,2520,2525,2520,526
|
|
20231228,105200,159969725,2525,2520,2525,2520,672
|
|
20231228,105100,158276175,2525,2525,2525,2525,1
|
|
20231228,105000,158273650,2525,2525,2525,2525,80
|
|
20231228,104900,158071650,2525,2525,2525,2525,312
|
|
20231228,104800,157283850,2525,2525,2525,2525,23
|
|
20231228,104700,157225775,2525,2525,2525,2525,0
|
|
20231228,104600,157225775,2525,2520,2525,2520,46
|
|
20231228,104500,157109840,2520,2520,2520,2520,329
|
|
20231228,104400,156280760,2520,2520,2520,2520,60
|
|
20231228,104300,156129560,2525,2525,2525,2525,24
|
|
20231228,104200,156068960,2520,2520,2520,2520,24
|
|
20231228,104100,156008480,2520,2520,2520,2520,1055
|
|
20231228,104000,153349880,2520,2520,2520,2520,120
|
|
20231228,103900,153047480,2520,2520,2520,2520,50
|
|
20231228,103800,152921480,2520,2525,2525,2520,6
|
|
20231228,103700,152906335,2525,2520,2525,2520,2
|
|
20231228,103600,152901290,2525,2525,2525,2525,10
|
|
20231228,103500,152876040,2525,2525,2525,2525,20
|
|
20231228,103400,152825540,2520,2520,2520,2520,0
|
|
20231228,103300,152825540,2520,2520,2520,2520,45
|
|
20231228,103200,152712140,2520,2520,2520,2520,0
|
|
20231228,103100,152712140,2520,2520,2520,2520,200
|
|
20231228,103000,152208140,2525,2525,2525,2525,7
|
|
20231228,102900,152190465,2525,2525,2525,2525,0
|
|
20231228,102800,152190465,2525,2525,2525,2525,300
|
|
20231228,102700,151432965,2525,2525,2525,2525,103
|
|
20231228,102600,151172890,2525,2525,2525,2525,0
|
|
20231228,102500,151172890,2525,2520,2525,2520,90
|
|
20231228,102400,150945645,2520,2520,2520,2520,407
|
|
20231228,102300,149920005,2515,2515,2515,2515,0
|
|
20231228,102200,149920005,2515,2515,2515,2515,145
|
|
20231228,102100,149555330,2515,2515,2515,2515,0
|
|
20231228,102000,149555330,2515,2515,2515,2515,69
|
|
20231228,101900,149381795,2520,2520,2520,2520,279
|
|
20231228,101800,148678715,2520,2520,2520,2520,0
|
|
20231228,101700,148678715,2520,2520,2520,2520,100
|
|
20231228,101600,148426715,2515,2515,2515,2515,0
|
|
20231228,101500,148426715,2515,2515,2515,2515,750
|
|
20231228,101400,146540465,2510,2510,2510,2510,0
|
|
20231228,101300,146540465,2510,2510,2510,2510,0
|
|
20231228,101200,146540465,2510,2520,2520,2510,505
|
|
20231228,101100,145268845,2520,2520,2520,2520,0
|
|
20231228,101000,145268845,2520,2520,2520,2520,1000
|
|
20231228,100900,142748845,2520,2515,2520,2515,1059
|
|
20231228,100800,140083190,2510,2510,2510,2510,949
|
|
20231228,100700,137701200,2510,2505,2510,2505,107
|
|
20231228,100600,137432840,2505,2510,2510,2505,664
|
|
20231228,100500,135766625,2510,2510,2510,2510,10
|
|
20231228,100400,135741525,2500,2500,2500,2500,803
|
|
20231228,100300,133734025,2500,2510,2510,2500,61
|
|
20231228,100200,133581305,2500,2505,2505,2500,1500
|
|
20231228,100100,129830990,2510,2505,2510,2505,82
|
|
20231228,100000,129625525,2510,2510,2510,2510,0
|
|
20231228,095900,129625525,2510,2510,2510,2510,0
|
|
20231228,095800,129625525,2510,2500,2510,2500,270
|
|
20231228,095700,128950495,2500,2505,2505,2500,1606
|
|
20231228,095600,124933245,2505,2505,2505,2505,72
|
|
20231228,095500,124752885,2505,2505,2505,2505,1450
|
|
20231228,095400,121120635,2505,2505,2505,2505,612
|
|
20231228,095300,119587575,2505,2505,2510,2500,693
|
|
20231228,095200,117851635,2500,2510,2510,2495,4216
|
|
20231228,095100,107312810,2505,2510,2510,2505,110
|
|
20231228,095000,107036760,2510,2505,2510,2505,310
|
|
20231228,094900,106260160,2505,2505,2505,2505,1000
|
|
20231228,094800,103755160,2500,2510,2510,2500,731
|
|
20231228,094700,101927610,2510,2505,2510,2500,4940
|
|
20231228,094600,89570290,2505,2510,2510,2505,824
|
|
20231228,094500,87503125,2510,2510,2510,2510,490
|
|
20231228,094400,86273225,2515,2515,2515,2515,0
|
|
20231228,094300,86273225,2515,2515,2515,2515,13
|
|
20231228,094200,86240530,2515,2520,2520,2515,741
|
|
20231228,094100,84376910,2520,2520,2520,2515,1094
|
|
20231228,094000,81620180,2520,2520,2520,2520,110
|
|
20231228,093900,81342980,2520,2520,2520,2520,546
|
|
20231228,093800,79967060,2520,2510,2520,2510,286
|
|
20231228,093700,79249140,2510,2515,2515,2510,351
|
|
20231228,093600,78368100,2515,2515,2515,2515,1442
|
|
20231228,093500,74741470,2520,2520,2520,2520,10
|
|
20231228,093400,74716270,2520,2520,2520,2520,12
|
|
20231228,093300,74686030,2520,2520,2520,2520,12
|
|
20231228,093200,74655790,2520,2520,2520,2520,51
|
|
20231228,093100,74527270,2520,2515,2520,2515,40
|
|
20231228,093000,74426475,2520,2515,2520,2515,265
|
|
20231228,092900,73759945,2520,2510,2520,2510,1073
|
|
20231228,092800,71066545,2515,2520,2520,2515,477
|
|
20231228,092700,69866170,2520,2520,2520,2515,818
|
|
20231228,092600,67808805,2520,2520,2520,2520,358
|
|
20231228,092500,66906645,2520,2520,2520,2520,81
|
|
20231228,092400,66702525,2520,2525,2530,2520,275
|
|
20231228,092300,66009505,2530,2530,2530,2530,0
|
|
20231228,092200,66009505,2530,2530,2530,2530,1
|
|
20231228,092100,66006975,2520,2530,2530,2520,583
|
|
20231228,092000,64532045,2530,2530,2530,2530,681
|
|
20231228,091900,62809115,2530,2530,2530,2530,0
|
|
20231228,091800,62809115,2530,2525,2530,2525,2085
|
|
20231228,091700,57544485,2510,2520,2525,2510,2563
|
|
20231228,091600,51080635,2520,2520,2525,2520,147
|
|
20231228,091500,50709895,2520,2510,2520,2510,2797
|
|
20231228,091400,43687910,2510,2505,2515,2505,1439
|
|
20231228,091300,40081360,2510,2510,2510,2505,246
|
|
20231228,091200,39464405,2505,2510,2510,2505,75
|
|
20231228,091100,39276510,2500,2505,2505,2500,886
|
|
20231228,091000,37058525,2505,2500,2510,2500,1425
|
|
20231228,090900,33491515,2505,2510,2515,2500,1136
|
|
20231228,090800,30645505,2510,2510,2515,2510,1729
|
|
20231228,090700,26305690,2520,2510,2520,2510,1003
|
|
20231228,090600,23788150,2510,2520,2520,2510,2280
|
|
20231228,090500,18065050,2510,2515,2525,2510,368
|
|
20231228,090400,17139800,2520,2520,2520,2515,1931
|
|
20231228,090300,12275135,2520,2525,2525,2520,570
|
|
20231228,090200,10836235,2530,2530,2535,2530,2481
|
|
20231228,090100,4559055,2530,2525,2530,2525,322
|
|
20231228,090000,3744845,2525,2515,2525,2515,1489
|