643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,194000,256422940,2480,2480,2480,2480,4352
|
|
20231227,193900,256422940,2480,2480,2480,2480,0
|
|
20231227,193800,256422940,2480,2480,2480,2480,0
|
|
20231227,193700,256422940,2480,2480,2480,2480,0
|
|
20231227,193600,256422940,2480,2480,2480,2480,0
|
|
20231227,193500,256422940,2480,2480,2480,2480,0
|
|
20231227,193400,256422940,2480,2480,2480,2480,0
|
|
20231227,193300,256422940,2480,2480,2480,2480,0
|
|
20231227,193200,256422940,2480,2480,2480,2480,0
|
|
20231227,193100,256422940,2480,2480,2480,2480,0
|
|
20231227,193000,256422940,2480,2480,2480,2480,0
|
|
20231227,192900,256422940,2480,2480,2480,2480,0
|
|
20231227,192800,256422940,2480,2480,2480,2480,0
|
|
20231227,192700,256422940,2480,2480,2480,2480,0
|
|
20231227,192600,256422940,2480,2480,2480,2480,0
|
|
20231227,192500,256422940,2480,2480,2480,2480,0
|
|
20231227,192400,256422940,2480,2480,2480,2480,0
|
|
20231227,192300,256422940,2480,2480,2480,2480,0
|
|
20231227,192200,256422940,2480,2480,2480,2480,0
|
|
20231227,192100,256422940,2480,2480,2480,2480,0
|
|
20231227,192000,256422940,2480,2480,2480,2480,0
|
|
20231227,191900,256422940,2480,2480,2480,2480,0
|
|
20231227,191800,256422940,2480,2480,2480,2480,0
|
|
20231227,191700,256422940,2480,2480,2480,2480,0
|
|
20231227,191600,256422940,2480,2480,2480,2480,0
|
|
20231227,191500,256422940,2480,2480,2480,2480,0
|
|
20231227,191400,256422940,2480,2480,2480,2480,0
|
|
20231227,191300,256422940,2480,2480,2480,2480,0
|
|
20231227,191200,256422940,2480,2480,2480,2480,0
|
|
20231227,191100,256422940,2480,2480,2480,2480,0
|
|
20231227,191000,256422940,2480,2480,2480,2480,4352
|
|
20231227,190900,256422940,2480,2480,2480,2480,0
|
|
20231227,190800,256422940,2480,2480,2480,2480,0
|
|
20231227,190700,256422940,2480,2480,2480,2480,0
|
|
20231227,190600,256422940,2480,2480,2480,2480,0
|
|
20231227,190500,256422940,2480,2480,2480,2480,0
|
|
20231227,190400,256422940,2480,2480,2480,2480,0
|
|
20231227,190300,256422940,2480,2480,2480,2480,0
|
|
20231227,190200,256422940,2480,2480,2480,2480,0
|
|
20231227,190100,256422940,2480,2480,2480,2480,0
|
|
20231227,190000,256422940,2480,2480,2480,2480,0
|
|
20231227,185900,256422940,2480,2480,2480,2480,0
|
|
20231227,185800,256422940,2480,2480,2480,2480,0
|
|
20231227,185700,256422940,2480,2480,2480,2480,0
|
|
20231227,185600,256422940,2480,2480,2480,2480,0
|
|
20231227,185500,256422940,2480,2480,2480,2480,0
|
|
20231227,185400,256422940,2480,2480,2480,2480,0
|
|
20231227,185300,256422940,2480,2480,2480,2480,0
|
|
20231227,185200,256422940,2480,2480,2480,2480,0
|
|
20231227,185100,256422940,2480,2480,2480,2480,0
|
|
20231227,185000,256422940,2480,2480,2480,2480,0
|
|
20231227,184900,256422940,2480,2480,2480,2480,0
|
|
20231227,184800,256422940,2480,2480,2480,2480,0
|
|
20231227,184700,256422940,2480,2480,2480,2480,0
|
|
20231227,184600,256422940,2480,2480,2480,2480,0
|
|
20231227,184500,256422940,2480,2480,2480,2480,0
|
|
20231227,184400,256422940,2480,2480,2480,2480,0
|
|
20231227,184300,256422940,2480,2480,2480,2480,0
|
|
20231227,184200,256422940,2480,2480,2480,2480,0
|
|
20231227,184100,256422940,2480,2480,2480,2480,0
|
|
20231227,184000,256422940,2480,2480,2480,2480,4352
|
|
20231227,183900,256422940,2480,2480,2480,2480,0
|
|
20231227,183800,256422940,2480,2480,2480,2480,0
|
|
20231227,183700,256422940,2480,2480,2480,2480,0
|
|
20231227,183600,256422940,2480,2480,2480,2480,0
|
|
20231227,183500,256422940,2480,2480,2480,2480,0
|
|
20231227,183400,256422940,2480,2480,2480,2480,0
|
|
20231227,183300,256422940,2480,2480,2480,2480,0
|
|
20231227,183200,256422940,2480,2480,2480,2480,0
|
|
20231227,183100,256422940,2480,2480,2480,2480,0
|
|
20231227,183000,256422940,2480,2480,2480,2480,0
|
|
20231227,182900,256422940,2480,2480,2480,2480,0
|
|
20231227,182800,256422940,2480,2480,2480,2480,0
|
|
20231227,182700,256422940,2480,2480,2480,2480,0
|
|
20231227,182600,256422940,2480,2480,2480,2480,0
|
|
20231227,182500,256422940,2480,2480,2480,2480,0
|
|
20231227,182400,256422940,2480,2480,2480,2480,0
|
|
20231227,182300,256422940,2480,2480,2480,2480,0
|
|
20231227,182200,256422940,2480,2480,2480,2480,0
|
|
20231227,182100,256422940,2480,2480,2480,2480,0
|
|
20231227,182000,256422940,2480,2480,2480,2480,0
|
|
20231227,181900,256422940,2480,2480,2480,2480,0
|
|
20231227,181800,256422940,2480,2480,2480,2480,0
|
|
20231227,181700,256422940,2480,2480,2480,2480,0
|
|
20231227,181600,256422940,2480,2480,2480,2480,0
|
|
20231227,181500,256422940,2480,2480,2480,2480,0
|
|
20231227,181400,256422940,2480,2480,2480,2480,0
|
|
20231227,181300,256422940,2480,2480,2480,2480,0
|
|
20231227,181200,256422940,2480,2480,2480,2480,0
|
|
20231227,181100,256422940,2480,2480,2480,2480,0
|
|
20231227,181000,256422940,2480,2480,2480,2480,4352
|
|
20231227,180900,256422940,2480,2480,2480,2480,0
|
|
20231227,180800,256422940,2480,2480,2480,2480,0
|
|
20231227,180700,256422940,2480,2480,2480,2480,0
|
|
20231227,180600,256422940,2480,2480,2480,2480,0
|
|
20231227,180500,256422940,2480,2480,2480,2480,0
|
|
20231227,180400,256422940,2480,2480,2480,2480,0
|
|
20231227,180300,256422940,2480,2480,2480,2480,0
|
|
20231227,180200,256422940,2480,2480,2480,2480,0
|
|
20231227,180100,256422940,2480,2480,2480,2480,0
|
|
20231227,180000,256422940,2480,2480,2480,2480,0
|
|
20231227,175900,256422940,2480,2480,2480,2480,0
|
|
20231227,175800,256422940,2480,2480,2480,2480,0
|
|
20231227,175700,256422940,2480,2480,2480,2480,0
|
|
20231227,175600,256422940,2480,2480,2480,2480,0
|
|
20231227,175500,256422940,2480,2480,2480,2480,0
|
|
20231227,175400,256422940,2480,2480,2480,2480,0
|
|
20231227,175300,256422940,2480,2480,2480,2480,0
|
|
20231227,175200,256422940,2480,2480,2480,2480,0
|
|
20231227,175100,256422940,2480,2480,2480,2480,0
|
|
20231227,175000,256422940,2480,2480,2480,2480,0
|
|
20231227,174900,256422940,2480,2480,2480,2480,0
|
|
20231227,174800,256422940,2480,2480,2480,2480,0
|
|
20231227,174700,256422940,2480,2480,2480,2480,0
|
|
20231227,174600,256422940,2480,2480,2480,2480,0
|
|
20231227,174500,256422940,2480,2480,2480,2480,0
|
|
20231227,174400,256422940,2480,2480,2480,2480,0
|
|
20231227,174300,256422940,2480,2480,2480,2480,0
|
|
20231227,174200,256422940,2480,2480,2480,2480,0
|
|
20231227,174100,256422940,2480,2480,2480,2480,0
|
|
20231227,174000,256422940,2480,2480,2480,2480,4352
|
|
20231227,173900,256422940,2480,2480,2480,2480,0
|
|
20231227,173800,256422940,2480,2480,2480,2480,0
|
|
20231227,173700,256422940,2480,2480,2480,2480,0
|
|
20231227,173600,256422940,2480,2480,2480,2480,0
|
|
20231227,173500,256422940,2480,2480,2480,2480,0
|
|
20231227,173400,256422940,2480,2480,2480,2480,0
|
|
20231227,173300,256422940,2480,2480,2480,2480,0
|
|
20231227,173200,256422940,2480,2480,2480,2480,0
|
|
20231227,173100,256422940,2480,2480,2480,2480,0
|
|
20231227,173000,256422940,2480,2480,2480,2480,0
|
|
20231227,172900,256422940,2480,2480,2480,2480,0
|
|
20231227,172800,256422940,2480,2480,2480,2480,0
|
|
20231227,172700,256422940,2480,2480,2480,2480,0
|
|
20231227,172600,256422940,2480,2480,2480,2480,0
|
|
20231227,172500,256422940,2480,2480,2480,2480,0
|
|
20231227,172400,256422940,2480,2480,2480,2480,0
|
|
20231227,172300,256422940,2480,2480,2480,2480,0
|
|
20231227,172200,256422940,2480,2480,2480,2480,0
|
|
20231227,172100,256422940,2480,2480,2480,2480,0
|
|
20231227,172000,256422940,2480,2480,2480,2480,0
|
|
20231227,171900,256422940,2480,2480,2480,2480,0
|
|
20231227,171800,256422940,2480,2480,2480,2480,0
|
|
20231227,171700,256422940,2480,2480,2480,2480,0
|
|
20231227,171600,256422940,2480,2480,2480,2480,0
|
|
20231227,171500,256422940,2480,2480,2480,2480,0
|
|
20231227,171400,256422940,2480,2480,2480,2480,0
|
|
20231227,171300,256422940,2480,2480,2480,2480,0
|
|
20231227,171200,256422940,2480,2480,2480,2480,0
|
|
20231227,171100,256422940,2480,2480,2480,2480,0
|
|
20231227,171000,256422940,2480,2480,2480,2480,4352
|
|
20231227,170900,256422940,2480,2480,2480,2480,0
|
|
20231227,170800,256422940,2480,2480,2480,2480,0
|
|
20231227,170700,256422940,2480,2480,2480,2480,0
|
|
20231227,170600,256422940,2480,2480,2480,2480,0
|
|
20231227,170500,256422940,2480,2480,2480,2480,0
|
|
20231227,170400,256422940,2480,2480,2480,2480,0
|
|
20231227,170300,256422940,2480,2480,2480,2480,0
|
|
20231227,170200,256422940,2480,2480,2480,2480,0
|
|
20231227,170100,256422940,2480,2480,2480,2480,0
|
|
20231227,170000,256422940,2480,2480,2480,2480,0
|
|
20231227,165900,256422940,2480,2480,2480,2480,0
|
|
20231227,165800,256422940,2480,2480,2480,2480,0
|
|
20231227,165700,256422940,2480,2480,2480,2480,0
|
|
20231227,165600,256422940,2480,2480,2480,2480,0
|
|
20231227,165500,256422940,2480,2480,2480,2480,0
|
|
20231227,165400,256422940,2480,2480,2480,2480,0
|
|
20231227,165300,256422940,2480,2480,2480,2480,0
|
|
20231227,165200,256422940,2480,2480,2480,2480,0
|
|
20231227,165100,256422940,2480,2480,2480,2480,0
|
|
20231227,165000,256422940,2480,2480,2480,2480,0
|
|
20231227,164900,256422940,2480,2480,2480,2480,0
|
|
20231227,164800,256422940,2480,2480,2480,2480,0
|
|
20231227,164700,256422940,2480,2480,2480,2480,0
|
|
20231227,164600,256422940,2480,2480,2480,2480,0
|
|
20231227,164500,256422940,2480,2480,2480,2480,0
|
|
20231227,164400,256422940,2480,2480,2480,2480,0
|
|
20231227,164300,256422940,2480,2480,2480,2480,0
|
|
20231227,164200,256422940,2480,2480,2480,2480,0
|
|
20231227,164100,256422940,2480,2480,2480,2480,0
|
|
20231227,164000,256422940,2480,2480,2480,2480,4352
|
|
20231227,163900,256422940,2480,2480,2480,2480,0
|
|
20231227,163800,256422940,2480,2480,2480,2480,0
|
|
20231227,163700,256422940,2480,2480,2480,2480,0
|
|
20231227,163600,256422940,2480,2480,2480,2480,0
|
|
20231227,163500,256422940,2480,2480,2480,2480,0
|
|
20231227,163400,256422940,2480,2480,2480,2480,0
|
|
20231227,163300,256422940,2480,2480,2480,2480,0
|
|
20231227,163200,256422940,2480,2480,2480,2480,0
|
|
20231227,163100,256422940,2480,2480,2480,2480,0
|
|
20231227,163000,256422940,2480,2480,2480,2480,0
|
|
20231227,162900,256422940,2480,2480,2480,2480,0
|
|
20231227,162800,256422940,2480,2480,2480,2480,0
|
|
20231227,162700,256422940,2480,2480,2480,2480,0
|
|
20231227,162600,256422940,2480,2480,2480,2480,0
|
|
20231227,162500,256422940,2480,2480,2480,2480,0
|
|
20231227,162400,256422940,2480,2480,2480,2480,0
|
|
20231227,162300,256422940,2480,2480,2480,2480,0
|
|
20231227,162200,256422940,2480,2480,2480,2480,0
|
|
20231227,162100,256422940,2480,2480,2480,2480,0
|
|
20231227,162000,256422940,2480,2480,2480,2480,0
|
|
20231227,161900,256422940,2480,2480,2480,2480,0
|
|
20231227,161800,256422940,2480,2480,2480,2480,0
|
|
20231227,161700,256422940,2480,2480,2480,2480,0
|
|
20231227,161600,256422940,2480,2480,2480,2480,0
|
|
20231227,161500,256422940,2480,2480,2480,2480,0
|
|
20231227,161400,256422940,2480,2480,2480,2480,0
|
|
20231227,161300,256422940,2480,2480,2480,2480,0
|
|
20231227,161200,256422940,2480,2480,2480,2480,0
|
|
20231227,161100,256422940,2480,2480,2480,2480,0
|
|
20231227,161000,256422940,2480,2480,2480,2480,4352
|
|
20231227,160900,256422940,2480,2480,2480,2480,0
|
|
20231227,160800,256422940,2480,2480,2480,2480,0
|
|
20231227,160700,256422940,2480,2480,2480,2480,0
|
|
20231227,160600,256422940,2480,2480,2480,2480,0
|
|
20231227,160500,256422940,2480,2480,2480,2480,0
|
|
20231227,160400,256422940,2480,2480,2480,2480,0
|
|
20231227,160300,256422940,2480,2480,2480,2480,0
|
|
20231227,160200,256422940,2480,2480,2480,2480,0
|
|
20231227,160100,256422940,2480,2480,2480,2480,0
|
|
20231227,160000,256422940,2480,2480,2480,2480,0
|
|
20231227,155900,256422940,2480,2480,2480,2480,0
|
|
20231227,155800,256422940,2480,2480,2480,2480,0
|
|
20231227,155700,256422940,2480,2480,2480,2480,0
|
|
20231227,155600,256422940,2480,2480,2480,2480,0
|
|
20231227,155500,256422940,2480,2480,2480,2480,0
|
|
20231227,155400,256422940,2480,2480,2480,2480,0
|
|
20231227,155300,256422940,2480,2480,2480,2480,0
|
|
20231227,155200,256422940,2480,2480,2480,2480,0
|
|
20231227,155100,256422940,2480,2480,2480,2480,0
|
|
20231227,155000,256422940,2480,2480,2480,2480,0
|
|
20231227,154900,256422940,2480,2480,2480,2480,0
|
|
20231227,154800,256422940,2480,2480,2480,2480,0
|
|
20231227,154700,256422940,2480,2480,2480,2480,0
|
|
20231227,154600,256422940,2480,2480,2480,2480,0
|
|
20231227,154500,256422940,2480,2480,2480,2480,0
|
|
20231227,154400,256422940,2480,2480,2480,2480,0
|
|
20231227,154300,256422940,2480,2480,2480,2480,0
|
|
20231227,154200,256422940,2480,2480,2480,2480,0
|
|
20231227,154100,256422940,2480,2480,2480,2480,0
|
|
20231227,154000,256422940,2480,2480,2480,2480,4352
|
|
20231227,153900,256422940,2480,2480,2480,2480,0
|
|
20231227,153800,256422940,2480,2480,2480,2480,0
|
|
20231227,153700,256422940,2480,2480,2480,2480,0
|
|
20231227,153600,256422940,2480,2480,2480,2480,0
|
|
20231227,153500,256422940,2480,2480,2480,2480,0
|
|
20231227,153400,256422940,2480,2480,2480,2480,0
|
|
20231227,153300,256422940,2480,2480,2480,2480,0
|
|
20231227,153200,256422940,2480,2480,2480,2480,0
|
|
20231227,153100,256422940,2480,2480,2480,2480,0
|
|
20231227,153000,256422940,2480,2480,2480,2480,4352
|
|
20231227,152900,245629980,2480,2480,2480,2480,0
|
|
20231227,152800,245629980,2480,2480,2480,2480,0
|
|
20231227,152700,245629980,2480,2480,2480,2480,0
|
|
20231227,152600,245629980,2480,2480,2480,2480,0
|
|
20231227,152500,245629980,2480,2480,2480,2480,0
|
|
20231227,152400,245629980,2480,2480,2480,2480,0
|
|
20231227,152300,245629980,2480,2480,2480,2480,0
|
|
20231227,152200,245629980,2480,2480,2480,2480,0
|
|
20231227,152100,245629980,2480,2480,2480,2480,0
|
|
20231227,152000,245629980,2480,2480,2480,2480,0
|
|
20231227,151900,245629980,2480,2480,2480,2480,1
|
|
20231227,151800,245627500,2475,2475,2475,2475,1
|
|
20231227,151700,245625025,2480,2480,2480,2480,4
|
|
20231227,151600,245615105,2475,2475,2475,2475,5
|
|
20231227,151500,245602730,2480,2480,2480,2480,0
|
|
20231227,151400,245602730,2480,2480,2480,2480,0
|
|
20231227,151300,245602730,2480,2480,2480,2480,0
|
|
20231227,151200,245602730,2480,2480,2480,2480,5
|
|
20231227,151100,245590330,2465,2465,2465,2465,988
|
|
20231227,151000,243154910,2465,2460,2465,2460,296
|
|
20231227,150900,242426635,2465,2465,2465,2465,12
|
|
20231227,150800,242397055,2460,2460,2460,2460,277
|
|
20231227,150700,241715635,2465,2465,2465,2465,466
|
|
20231227,150600,240566945,2470,2470,2470,2470,40
|
|
20231227,150500,240468145,2480,2480,2480,2480,0
|
|
20231227,150400,240468145,2480,2480,2480,2480,7
|
|
20231227,150300,240450785,2475,2475,2475,2475,981
|
|
20231227,150200,238022810,2475,2475,2475,2475,0
|
|
20231227,150100,238022810,2475,2475,2475,2475,2
|
|
20231227,150000,238017860,2475,2475,2475,2470,675
|
|
20231227,145900,236349765,2475,2475,2475,2475,2
|
|
20231227,145800,236344815,2475,2475,2475,2475,2
|
|
20231227,145700,236339865,2475,2475,2475,2475,102
|
|
20231227,145600,236087415,2480,2480,2480,2480,0
|
|
20231227,145500,236087415,2480,2480,2480,2480,300
|
|
20231227,145400,235343415,2480,2480,2480,2480,0
|
|
20231227,145300,235343415,2480,2480,2480,2480,47
|
|
20231227,145200,235226855,2480,2480,2480,2480,5
|
|
20231227,145100,235214455,2470,2470,2470,2470,0
|
|
20231227,145000,235214455,2470,2470,2470,2470,0
|
|
20231227,144900,235214455,2470,2480,2480,2470,7296
|
|
20231227,144800,217193300,2475,2480,2480,2475,3
|
|
20231227,144700,217185865,2470,2470,2470,2470,613
|
|
20231227,144600,215671755,2470,2470,2470,2470,0
|
|
20231227,144500,215671755,2470,2470,2470,2470,0
|
|
20231227,144400,215671755,2470,2470,2470,2470,0
|
|
20231227,144300,215671755,2470,2470,2470,2470,0
|
|
20231227,144200,215671755,2470,2470,2470,2470,30
|
|
20231227,144100,215597655,2465,2465,2465,2465,0
|
|
20231227,144000,215597655,2465,2465,2465,2465,0
|
|
20231227,143900,215597655,2465,2470,2470,2465,11
|
|
20231227,143800,215570490,2470,2470,2470,2470,0
|
|
20231227,143700,215570490,2470,2470,2470,2470,0
|
|
20231227,143600,215570490,2470,2470,2470,2470,5
|
|
20231227,143500,215558140,2470,2465,2470,2465,238
|
|
20231227,143400,214971255,2465,2465,2465,2465,0
|
|
20231227,143300,214971255,2465,2465,2465,2465,0
|
|
20231227,143200,214971255,2465,2465,2465,2465,0
|
|
20231227,143100,214971255,2465,2465,2465,2465,0
|
|
20231227,143000,214971255,2465,2465,2465,2465,5
|
|
20231227,142900,214958930,2465,2465,2465,2465,143
|
|
20231227,142800,214606435,2470,2470,2470,2470,0
|
|
20231227,142700,214606435,2470,2470,2470,2470,500
|
|
20231227,142600,213371435,2470,2470,2470,2470,5
|
|
20231227,142500,213359085,2470,2470,2470,2470,0
|
|
20231227,142400,213359085,2470,2470,2470,2470,0
|
|
20231227,142300,213359085,2470,2470,2470,2470,0
|
|
20231227,142200,213359085,2470,2470,2470,2470,0
|
|
20231227,142100,213359085,2470,2470,2470,2470,22
|
|
20231227,142000,213304745,2470,2470,2470,2470,20
|
|
20231227,141900,213255345,2470,2470,2470,2470,0
|
|
20231227,141800,213255345,2470,2470,2470,2470,0
|
|
20231227,141700,213255345,2470,2460,2470,2460,311
|
|
20231227,141600,212490205,2460,2460,2460,2460,1110
|
|
20231227,141500,209759605,2460,2460,2460,2460,3
|
|
20231227,141400,209752225,2460,2460,2460,2460,0
|
|
20231227,141300,209752225,2460,2460,2460,2460,9
|
|
20231227,141200,209730085,2460,2460,2460,2460,0
|
|
20231227,141100,209730085,2460,2460,2460,2460,0
|
|
20231227,141000,209730085,2460,2465,2465,2460,405
|
|
20231227,140900,208731785,2455,2455,2455,2455,0
|
|
20231227,140800,208731785,2455,2455,2455,2455,10
|
|
20231227,140700,208707235,2465,2465,2465,2465,0
|
|
20231227,140600,208707235,2465,2460,2465,2460,54
|
|
20231227,140500,208574175,2465,2465,2465,2465,0
|
|
20231227,140400,208574175,2465,2465,2465,2465,0
|
|
20231227,140300,208574175,2465,2465,2465,2465,10
|
|
20231227,140200,208549525,2465,2465,2465,2465,0
|
|
20231227,140100,208549525,2465,2465,2465,2465,0
|
|
20231227,140000,208549525,2465,2465,2465,2465,7
|
|
20231227,135900,208532270,2465,2460,2465,2450,140
|
|
20231227,135800,208188570,2465,2465,2465,2465,0
|
|
20231227,135700,208188570,2465,2465,2465,2465,1
|
|
20231227,135600,208186105,2470,2470,2470,2470,0
|
|
20231227,135500,208186105,2470,2470,2470,2470,1
|
|
20231227,135400,208183635,2470,2470,2470,2470,0
|
|
20231227,135300,208183635,2470,2470,2470,2470,0
|
|
20231227,135200,208183635,2470,2470,2470,2470,11
|
|
20231227,135100,208156465,2470,2470,2470,2470,0
|
|
20231227,135000,208156465,2470,2470,2470,2470,0
|
|
20231227,134900,208156465,2470,2470,2470,2470,0
|
|
20231227,134800,208156465,2470,2470,2470,2470,0
|
|
20231227,134700,208156465,2470,2470,2470,2470,0
|
|
20231227,134600,208156465,2470,2470,2470,2470,0
|
|
20231227,134500,208156465,2470,2470,2470,2470,0
|
|
20231227,134400,208156465,2470,2470,2470,2470,343
|
|
20231227,134300,207309255,2470,2470,2470,2470,0
|
|
20231227,134200,207309255,2470,2470,2470,2470,0
|
|
20231227,134100,207309255,2470,2470,2470,2470,0
|
|
20231227,134000,207309255,2470,2470,2470,2470,0
|
|
20231227,133900,207309255,2470,2470,2470,2470,0
|
|
20231227,133800,207309255,2470,2470,2470,2455,97
|
|
20231227,133700,207069760,2460,2470,2470,2460,110
|
|
20231227,133600,206799060,2470,2470,2470,2470,5
|
|
20231227,133500,206786710,2450,2465,2465,2450,254
|
|
20231227,133400,206162400,2470,2470,2470,2470,52
|
|
20231227,133300,206033960,2465,2470,2470,2465,12
|
|
20231227,133200,206004360,2470,2470,2470,2470,50
|
|
20231227,133100,205880860,2470,2470,2470,2470,0
|
|
20231227,133000,205880860,2470,2470,2470,2470,12
|
|
20231227,132900,205851220,2480,2470,2480,2470,26
|
|
20231227,132800,205786830,2480,2470,2480,2470,19
|
|
20231227,132700,205739830,2480,2480,2480,2480,0
|
|
20231227,132600,205739830,2480,2475,2480,2475,21
|
|
20231227,132500,205687825,2470,2470,2470,2470,1
|
|
20231227,132400,205685355,2480,2480,2480,2480,0
|
|
20231227,132300,205685355,2480,2480,2480,2480,0
|
|
20231227,132200,205685355,2480,2480,2480,2480,0
|
|
20231227,132100,205685355,2480,2475,2480,2470,325
|
|
20231227,132000,204881530,2480,2480,2480,2480,0
|
|
20231227,131900,204881530,2480,2480,2480,2480,0
|
|
20231227,131800,204881530,2480,2480,2480,2480,0
|
|
20231227,131700,204881530,2480,2480,2480,2480,0
|
|
20231227,131600,204881530,2480,2480,2480,2475,210
|
|
20231227,131500,204361730,2480,2480,2480,2480,0
|
|
20231227,131400,204361730,2480,2470,2480,2470,207
|
|
20231227,131300,203850400,2480,2470,2480,2470,272
|
|
20231227,131200,203178160,2470,2470,2470,2470,1
|
|
20231227,131100,203175690,2480,2465,2480,2465,7
|
|
20231227,131000,203158405,2465,2465,2465,2465,0
|
|
20231227,130900,203158405,2465,2465,2465,2465,0
|
|
20231227,130800,203158405,2465,2465,2465,2465,1
|
|
20231227,130700,203155940,2480,2475,2480,2470,251
|
|
20231227,130600,202534730,2480,2475,2480,2475,150
|
|
20231227,130500,202163230,2465,2470,2475,2465,50
|
|
20231227,130400,202039575,2475,2470,2475,2470,501
|
|
20231227,130300,200799605,2475,2475,2475,2475,0
|
|
20231227,130200,200799605,2475,2470,2475,2450,2071
|
|
20231227,130100,195719930,2475,2475,2475,2475,0
|
|
20231227,130000,195719930,2475,2470,2475,2470,36
|
|
20231227,125900,195630930,2470,2470,2470,2470,1
|
|
20231227,125800,195628460,2475,2475,2475,2475,4
|
|
20231227,125700,195618560,2475,2475,2475,2475,2
|
|
20231227,125600,195613610,2475,2475,2475,2475,2
|
|
20231227,125500,195608660,2475,2475,2475,2475,0
|
|
20231227,125400,195608660,2475,2475,2475,2475,0
|
|
20231227,125300,195608660,2475,2475,2475,2475,8
|
|
20231227,125200,195588860,2475,2475,2475,2475,0
|
|
20231227,125100,195588860,2475,2475,2475,2475,0
|
|
20231227,125000,195588860,2475,2475,2475,2475,25
|
|
20231227,124900,195526985,2475,2475,2475,2475,72
|
|
20231227,124800,195348785,2490,2490,2490,2490,0
|
|
20231227,124700,195348785,2490,2490,2490,2490,0
|
|
20231227,124600,195348785,2490,2490,2490,2490,0
|
|
20231227,124500,195348785,2490,2490,2490,2490,0
|
|
20231227,124400,195348785,2490,2490,2490,2490,40
|
|
20231227,124300,195249185,2490,2490,2490,2490,0
|
|
20231227,124200,195249185,2490,2490,2490,2490,9
|
|
20231227,124100,195226775,2490,2490,2490,2490,31
|
|
20231227,124000,195149585,2485,2480,2485,2480,82
|
|
20231227,123900,194945825,2485,2485,2485,2485,101
|
|
20231227,123800,194694840,2485,2485,2485,2485,0
|
|
20231227,123700,194694840,2485,2485,2485,2485,0
|
|
20231227,123600,194694840,2485,2485,2485,2485,0
|
|
20231227,123500,194694840,2485,2485,2485,2485,300
|
|
20231227,123400,193949340,2485,2480,2485,2480,497
|
|
20231227,123300,192716295,2480,2480,2480,2480,702
|
|
20231227,123200,190975335,2480,2480,2480,2480,0
|
|
20231227,123100,190975335,2480,2480,2480,2480,0
|
|
20231227,123000,190975335,2480,2480,2480,2480,0
|
|
20231227,122900,190975335,2480,2480,2480,2480,0
|
|
20231227,122800,190975335,2480,2480,2480,2480,0
|
|
20231227,122700,190975335,2480,2475,2480,2475,14851
|
|
20231227,122600,154219050,2480,2480,2480,2480,0
|
|
20231227,122500,154219050,2480,2480,2480,2480,0
|
|
20231227,122400,154219050,2480,2480,2480,2480,0
|
|
20231227,122300,154219050,2480,2480,2480,2480,214
|
|
20231227,122200,153688330,2480,2480,2480,2480,403
|
|
20231227,122100,152688890,2480,2480,2480,2480,21
|
|
20231227,122000,152636810,2480,2480,2480,2480,60
|
|
20231227,121900,152488010,2475,2475,2475,2475,1572
|
|
20231227,121800,148597310,2475,2475,2475,2475,100
|
|
20231227,121700,148349810,2475,2475,2475,2475,0
|
|
20231227,121600,148349810,2475,2475,2475,2475,41
|
|
20231227,121500,148248335,2475,2475,2475,2475,0
|
|
20231227,121400,148248335,2475,2475,2475,2475,50
|
|
20231227,121300,148124585,2475,2475,2475,2475,0
|
|
20231227,121200,148124585,2475,2475,2475,2475,0
|
|
20231227,121100,148124585,2475,2475,2475,2475,0
|
|
20231227,121000,148124585,2475,2475,2475,2475,0
|
|
20231227,120900,148124585,2475,2475,2475,2475,0
|
|
20231227,120800,148124585,2475,2470,2475,2470,13
|
|
20231227,120700,148092435,2475,2470,2475,2470,110
|
|
20231227,120600,147820685,2475,2465,2475,2465,97
|
|
20231227,120500,147580735,2475,2475,2475,2475,7
|
|
20231227,120400,147563410,2475,2475,2475,2475,1
|
|
20231227,120300,147560935,2475,2475,2475,2475,0
|
|
20231227,120200,147560935,2475,2475,2475,2475,0
|
|
20231227,120100,147560935,2475,2475,2475,2475,0
|
|
20231227,120000,147560935,2475,2475,2475,2475,10
|
|
20231227,115900,147536185,2475,2475,2475,2475,0
|
|
20231227,115800,147536185,2475,2475,2475,2475,0
|
|
20231227,115700,147536185,2475,2475,2475,2475,90
|
|
20231227,115600,147313435,2450,2470,2475,2450,114
|
|
20231227,115500,147033320,2465,2460,2465,2460,16
|
|
20231227,115400,146993940,2475,2475,2475,2475,0
|
|
20231227,115300,146993940,2475,2475,2475,2475,0
|
|
20231227,115200,146993940,2475,2475,2475,2475,24
|
|
20231227,115100,146934540,2475,2475,2475,2475,176
|
|
20231227,115000,146498940,2475,2470,2475,2470,211
|
|
20231227,114900,145977715,2470,2470,2470,2470,0
|
|
20231227,114800,145977715,2470,2465,2470,2465,2053
|
|
20231227,114700,140916795,2460,2460,2460,2460,752
|
|
20231227,114600,139066875,2455,2455,2455,2455,1941
|
|
20231227,114500,134301720,2455,2460,2460,2455,119
|
|
20231227,114400,134009525,2460,2460,2460,2460,200
|
|
20231227,114300,133517525,2460,2460,2460,2460,1
|
|
20231227,114200,133515065,2460,2460,2460,2460,0
|
|
20231227,114100,133515065,2460,2460,2460,2460,201
|
|
20231227,114000,133020605,2455,2455,2455,2455,1
|
|
20231227,113900,133018150,2460,2460,2460,2460,50
|
|
20231227,113800,132895150,2460,2460,2460,2460,0
|
|
20231227,113700,132895150,2460,2460,2460,2460,0
|
|
20231227,113600,132895150,2460,2460,2460,2460,0
|
|
20231227,113500,132895150,2460,2460,2460,2460,0
|
|
20231227,113400,132895150,2460,2460,2460,2460,11
|
|
20231227,113300,132868090,2460,2460,2460,2460,0
|
|
20231227,113200,132868090,2460,2460,2460,2460,160
|
|
20231227,113100,132474490,2460,2460,2460,2460,501
|
|
20231227,113000,131242030,2460,2460,2460,2460,0
|
|
20231227,112900,131242030,2460,2460,2460,2460,4
|
|
20231227,112800,131232190,2455,2455,2455,2455,100
|
|
20231227,112700,130986690,2460,2460,2460,2460,0
|
|
20231227,112600,130986690,2460,2455,2460,2455,49
|
|
20231227,112500,130866345,2460,2460,2460,2460,0
|
|
20231227,112400,130866345,2460,2455,2460,2455,79
|
|
20231227,112300,130672015,2460,2460,2460,2460,0
|
|
20231227,112200,130672015,2460,2460,2460,2460,0
|
|
20231227,112100,130672015,2460,2460,2460,2460,0
|
|
20231227,112000,130672015,2460,2460,2460,2460,0
|
|
20231227,111900,130672015,2460,2460,2460,2460,0
|
|
20231227,111800,130672015,2460,2460,2460,2460,0
|
|
20231227,111700,130672015,2460,2460,2460,2460,0
|
|
20231227,111600,130672015,2460,2460,2460,2460,0
|
|
20231227,111500,130672015,2460,2460,2460,2460,0
|
|
20231227,111400,130672015,2460,2460,2460,2460,0
|
|
20231227,111300,130672015,2460,2460,2460,2460,0
|
|
20231227,111200,130672015,2460,2460,2460,2460,0
|
|
20231227,111100,130672015,2460,2460,2460,2460,0
|
|
20231227,111000,130672015,2460,2460,2460,2460,9
|
|
20231227,110900,130649875,2460,2460,2460,2460,0
|
|
20231227,110800,130649875,2460,2460,2460,2460,0
|
|
20231227,110700,130649875,2460,2460,2460,2460,7
|
|
20231227,110600,130632655,2460,2460,2460,2460,57
|
|
20231227,110500,130492435,2465,2465,2465,2465,217
|
|
20231227,110400,129957530,2465,2465,2465,2465,0
|
|
20231227,110300,129957530,2465,2465,2465,2465,0
|
|
20231227,110200,129957530,2465,2460,2465,2460,1432
|
|
20231227,110100,126434780,2465,2465,2465,2465,10
|
|
20231227,110000,126410130,2465,2465,2465,2465,0
|
|
20231227,105900,126410130,2465,2465,2465,2465,5
|
|
20231227,105800,126397805,2465,2465,2465,2465,0
|
|
20231227,105700,126397805,2465,2465,2465,2465,207
|
|
20231227,105600,125887550,2465,2465,2465,2465,47
|
|
20231227,105500,125771695,2465,2465,2465,2465,46
|
|
20231227,105400,125658305,2465,2465,2465,2465,146
|
|
20231227,105300,125298415,2465,2465,2465,2465,236
|
|
20231227,105200,124716675,2465,2465,2465,2465,1
|
|
20231227,105100,124714210,2465,2460,2465,2460,38
|
|
20231227,105000,124620630,2465,2460,2465,2460,36
|
|
20231227,104900,124531915,2465,2465,2465,2465,105
|
|
20231227,104800,124273090,2465,2460,2465,2460,27
|
|
20231227,104700,124206585,2465,2465,2465,2465,1
|
|
20231227,104600,124204120,2465,2465,2465,2465,2
|
|
20231227,104500,124199190,2465,2465,2465,2465,10
|
|
20231227,104400,124174540,2460,2460,2460,2460,200
|
|
20231227,104300,123682540,2465,2460,2465,2460,159
|
|
20231227,104200,123291325,2460,2460,2460,2460,10
|
|
20231227,104100,123266725,2465,2455,2465,2455,67
|
|
20231227,104000,123102005,2460,2460,2460,2460,48
|
|
20231227,103900,122983925,2460,2460,2460,2460,62
|
|
20231227,103800,122831405,2460,2460,2460,2460,11
|
|
20231227,103700,122804345,2465,2465,2465,2465,40
|
|
20231227,103600,122705745,2465,2465,2465,2465,0
|
|
20231227,103500,122705745,2465,2465,2465,2465,3
|
|
20231227,103400,122698350,2465,2465,2465,2465,1
|
|
20231227,103300,122695885,2465,2465,2465,2465,56
|
|
20231227,103200,122557845,2460,2460,2460,2460,50
|
|
20231227,103100,122434845,2460,2460,2460,2460,39
|
|
20231227,103000,122338905,2460,2460,2460,2460,10
|
|
20231227,102900,122314305,2470,2470,2470,2470,12
|
|
20231227,102800,122284665,2470,2470,2470,2470,0
|
|
20231227,102700,122284665,2470,2470,2470,2470,0
|
|
20231227,102600,122284665,2470,2470,2470,2470,0
|
|
20231227,102500,122284665,2470,2470,2470,2470,1
|
|
20231227,102400,122282195,2470,2470,2470,2470,0
|
|
20231227,102300,122282195,2470,2465,2470,2465,40
|
|
20231227,102200,122183480,2465,2465,2465,2465,10
|
|
20231227,102100,122158830,2465,2465,2465,2465,57
|
|
20231227,102000,122018325,2465,2465,2465,2465,0
|
|
20231227,101900,122018325,2465,2465,2465,2465,0
|
|
20231227,101800,122018325,2465,2465,2465,2465,0
|
|
20231227,101700,122018325,2465,2465,2465,2465,0
|
|
20231227,101600,122018325,2465,2465,2465,2465,500
|
|
20231227,101500,120785825,2465,2465,2465,2465,0
|
|
20231227,101400,120785825,2465,2450,2465,2450,194
|
|
20231227,101300,120308980,2455,2455,2455,2455,0
|
|
20231227,101200,120308980,2455,2455,2455,2455,0
|
|
20231227,101100,120308980,2455,2455,2455,2455,5
|
|
20231227,101000,120296705,2455,2435,2455,2435,37
|
|
20231227,100900,120206470,2445,2460,2465,2440,598
|
|
20231227,100800,118735850,2460,2445,2460,2445,111
|
|
20231227,100700,118463990,2445,2440,2445,2435,231
|
|
20231227,100600,117901380,2445,2460,2460,2445,1113
|
|
20231227,100500,115178590,2460,2455,2460,2455,162
|
|
20231227,100400,114780730,2455,2455,2455,2455,0
|
|
20231227,100300,114780730,2455,2455,2455,2455,5
|
|
20231227,100200,114768455,2465,2465,2465,2465,0
|
|
20231227,100100,114768455,2465,2460,2465,2455,568
|
|
20231227,100000,113371210,2460,2460,2465,2455,93
|
|
20231227,095900,113142420,2460,2450,2460,2450,76
|
|
20231227,095800,112956050,2450,2445,2450,2445,2630
|
|
20231227,095700,106525695,2445,2445,2445,2445,145
|
|
20231227,095600,106171170,2445,2435,2445,2435,40
|
|
20231227,095500,106073760,2435,2435,2435,2435,0
|
|
20231227,095400,106073760,2435,2435,2435,2435,200
|
|
20231227,095300,105586760,2435,2435,2435,2435,0
|
|
20231227,095200,105586760,2435,2435,2435,2435,0
|
|
20231227,095100,105586760,2435,2435,2435,2435,0
|
|
20231227,095000,105586760,2435,2445,2445,2435,1343
|
|
20231227,094900,102304285,2445,2445,2445,2445,0
|
|
20231227,094800,102304285,2445,2445,2445,2445,0
|
|
20231227,094700,102304285,2445,2445,2445,2445,2
|
|
20231227,094600,102299395,2430,2430,2430,2430,79
|
|
20231227,094500,102107425,2430,2430,2430,2430,0
|
|
20231227,094400,102107425,2430,2430,2430,2430,0
|
|
20231227,094300,102107425,2430,2430,2430,2430,0
|
|
20231227,094200,102107425,2430,2440,2440,2430,1430
|
|
20231227,094100,98627435,2445,2445,2445,2445,4
|
|
20231227,094000,98617655,2445,2445,2445,2445,4
|
|
20231227,093900,98607875,2445,2445,2445,2445,0
|
|
20231227,093800,98607875,2445,2445,2445,2445,0
|
|
20231227,093700,98607875,2445,2445,2445,2445,39
|
|
20231227,093600,98512520,2445,2445,2445,2445,82
|
|
20231227,093500,98312030,2445,2440,2445,2435,264
|
|
20231227,093400,97668810,2445,2445,2445,2445,0
|
|
20231227,093300,97668810,2445,2445,2445,2445,0
|
|
20231227,093200,97668810,2445,2445,2445,2445,1
|
|
20231227,093100,97666365,2440,2440,2440,2440,52
|
|
20231227,093000,97539485,2440,2440,2440,2440,90
|
|
20231227,092900,97319885,2440,2440,2440,2440,310
|
|
20231227,092800,96563485,2445,2440,2445,2440,296
|
|
20231227,092700,95840350,2430,2460,2460,2430,1001
|
|
20231227,092600,93407890,2420,2460,2465,2420,2104
|
|
20231227,092500,88283905,2460,2445,2460,2445,163
|
|
20231227,092400,87884570,2450,2460,2460,2450,659
|
|
20231227,092300,86268810,2465,2460,2465,2460,306
|
|
20231227,092200,85516045,2450,2455,2455,2450,263
|
|
20231227,092100,84870695,2460,2460,2460,2460,0
|
|
20231227,092000,84870695,2460,2460,2460,2460,0
|
|
20231227,091900,84870695,2460,2455,2460,2445,2174
|
|
20231227,091800,79541020,2460,2460,2460,2460,100
|
|
20231227,091700,79295020,2460,2460,2460,2460,35
|
|
20231227,091600,79208920,2470,2470,2470,2470,40
|
|
20231227,091500,79110120,2475,2460,2475,2445,112
|
|
20231227,091400,78835935,2430,2460,2460,2430,2000
|
|
20231227,091300,73959925,2480,2465,2480,2465,19
|
|
20231227,091200,73913075,2480,2475,2480,2445,26
|
|
20231227,091100,73848735,2475,2460,2475,2435,1114
|
|
20231227,091000,71117105,2480,2450,2480,2450,60
|
|
20231227,090900,70968480,2455,2445,2475,2445,2101
|
|
20231227,090800,65819115,2450,2435,2450,2435,94
|
|
20231227,090700,65589595,2445,2430,2445,2430,3960
|
|
20231227,090600,55966020,2425,2430,2430,2425,574
|
|
20231227,090500,54573595,2430,2435,2450,2425,487
|
|
20231227,090400,53386960,2440,2435,2440,2435,15
|
|
20231227,090300,53350385,2450,2450,2450,2450,1
|
|
20231227,090200,53347935,2440,2440,2485,2440,320
|
|
20231227,090100,52561155,2440,2415,2440,2415,12958
|
|
20231227,090000,21267435,2405,2415,2415,2405,8809
|