649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,194600,146533910,2480,2480,2480,2480,2485
|
|
20231228,194500,146533910,2480,2480,2480,2480,0
|
|
20231228,194400,146533910,2480,2480,2480,2480,0
|
|
20231228,194300,146533910,2480,2480,2480,2480,0
|
|
20231228,194200,146533910,2480,2480,2480,2480,0
|
|
20231228,194100,146533910,2480,2480,2480,2480,0
|
|
20231228,194000,146533910,2480,2480,2480,2480,0
|
|
20231228,193900,146533910,2480,2480,2480,2480,0
|
|
20231228,193800,146533910,2480,2480,2480,2480,0
|
|
20231228,193700,146533910,2480,2480,2480,2480,0
|
|
20231228,193600,146533910,2480,2480,2480,2480,0
|
|
20231228,193500,146533910,2480,2480,2480,2480,0
|
|
20231228,193400,146533910,2480,2480,2480,2480,0
|
|
20231228,193300,146533910,2480,2480,2480,2480,0
|
|
20231228,193200,146533910,2480,2480,2480,2480,0
|
|
20231228,193100,146533910,2480,2480,2480,2480,0
|
|
20231228,193000,146533910,2480,2480,2480,2480,0
|
|
20231228,192900,146533910,2480,2480,2480,2480,0
|
|
20231228,192800,146533910,2480,2480,2480,2480,0
|
|
20231228,192700,146533910,2480,2480,2480,2480,0
|
|
20231228,192600,146533910,2480,2480,2480,2480,0
|
|
20231228,192500,146533910,2480,2480,2480,2480,0
|
|
20231228,192400,146533910,2480,2480,2480,2480,0
|
|
20231228,192300,146533910,2480,2480,2480,2480,0
|
|
20231228,192200,146533910,2480,2480,2480,2480,0
|
|
20231228,192100,146533910,2480,2480,2480,2480,0
|
|
20231228,192000,146533910,2480,2480,2480,2480,0
|
|
20231228,191900,146533910,2480,2480,2480,2480,0
|
|
20231228,191800,146533910,2480,2480,2480,2480,0
|
|
20231228,191700,146533910,2480,2480,2480,2480,0
|
|
20231228,191600,146533910,2480,2480,2480,2480,2485
|
|
20231228,191500,146533910,2480,2480,2480,2480,0
|
|
20231228,191400,146533910,2480,2480,2480,2480,0
|
|
20231228,191300,146533910,2480,2480,2480,2480,0
|
|
20231228,191200,146533910,2480,2480,2480,2480,0
|
|
20231228,191100,146533910,2480,2480,2480,2480,0
|
|
20231228,191000,146533910,2480,2480,2480,2480,0
|
|
20231228,190900,146533910,2480,2480,2480,2480,0
|
|
20231228,190800,146533910,2480,2480,2480,2480,0
|
|
20231228,190700,146533910,2480,2480,2480,2480,0
|
|
20231228,190600,146533910,2480,2480,2480,2480,0
|
|
20231228,190500,146533910,2480,2480,2480,2480,0
|
|
20231228,190400,146533910,2480,2480,2480,2480,0
|
|
20231228,190300,146533910,2480,2480,2480,2480,0
|
|
20231228,190200,146533910,2480,2480,2480,2480,0
|
|
20231228,190100,146533910,2480,2480,2480,2480,0
|
|
20231228,190000,146533910,2480,2480,2480,2480,0
|
|
20231228,185900,146533910,2480,2480,2480,2480,0
|
|
20231228,185800,146533910,2480,2480,2480,2480,0
|
|
20231228,185700,146533910,2480,2480,2480,2480,0
|
|
20231228,185600,146533910,2480,2480,2480,2480,0
|
|
20231228,185500,146533910,2480,2480,2480,2480,0
|
|
20231228,185400,146533910,2480,2480,2480,2480,0
|
|
20231228,185300,146533910,2480,2480,2480,2480,0
|
|
20231228,185200,146533910,2480,2480,2480,2480,0
|
|
20231228,185100,146533910,2480,2480,2480,2480,0
|
|
20231228,185000,146533910,2480,2480,2480,2480,0
|
|
20231228,184900,146533910,2480,2480,2480,2480,0
|
|
20231228,184800,146533910,2480,2480,2480,2480,0
|
|
20231228,184700,146533910,2480,2480,2480,2480,0
|
|
20231228,184600,146533910,2480,2480,2480,2480,2485
|
|
20231228,184500,146533910,2480,2480,2480,2480,0
|
|
20231228,184400,146533910,2480,2480,2480,2480,0
|
|
20231228,184300,146533910,2480,2480,2480,2480,0
|
|
20231228,184200,146533910,2480,2480,2480,2480,0
|
|
20231228,184100,146533910,2480,2480,2480,2480,0
|
|
20231228,184000,146533910,2480,2480,2480,2480,0
|
|
20231228,183900,146533910,2480,2480,2480,2480,0
|
|
20231228,183800,146533910,2480,2480,2480,2480,0
|
|
20231228,183700,146533910,2480,2480,2480,2480,0
|
|
20231228,183600,146533910,2480,2480,2480,2480,0
|
|
20231228,183500,146533910,2480,2480,2480,2480,0
|
|
20231228,183400,146533910,2480,2480,2480,2480,0
|
|
20231228,183300,146533910,2480,2480,2480,2480,0
|
|
20231228,183200,146533910,2480,2480,2480,2480,0
|
|
20231228,183100,146533910,2480,2480,2480,2480,0
|
|
20231228,183000,146533910,2480,2480,2480,2480,0
|
|
20231228,182900,146533910,2480,2480,2480,2480,0
|
|
20231228,182800,146533910,2480,2480,2480,2480,0
|
|
20231228,182700,146533910,2480,2480,2480,2480,0
|
|
20231228,182600,146533910,2480,2480,2480,2480,0
|
|
20231228,182500,146533910,2480,2480,2480,2480,0
|
|
20231228,182400,146533910,2480,2480,2480,2480,0
|
|
20231228,182300,146533910,2480,2480,2480,2480,0
|
|
20231228,182200,146533910,2480,2480,2480,2480,0
|
|
20231228,182100,146533910,2480,2480,2480,2480,0
|
|
20231228,182000,146533910,2480,2480,2480,2480,0
|
|
20231228,181900,146533910,2480,2480,2480,2480,0
|
|
20231228,181800,146533910,2480,2480,2480,2480,0
|
|
20231228,181700,146533910,2480,2480,2480,2480,0
|
|
20231228,181600,146533910,2480,2480,2480,2480,2485
|
|
20231228,181500,146533910,2480,2480,2480,2480,0
|
|
20231228,181400,146533910,2480,2480,2480,2480,0
|
|
20231228,181300,146533910,2480,2480,2480,2480,0
|
|
20231228,181200,146533910,2480,2480,2480,2480,0
|
|
20231228,181100,146533910,2480,2480,2480,2480,0
|
|
20231228,181000,146533910,2480,2480,2480,2480,0
|
|
20231228,180900,146533910,2480,2480,2480,2480,0
|
|
20231228,180800,146533910,2480,2480,2480,2480,0
|
|
20231228,180700,146533910,2480,2480,2480,2480,0
|
|
20231228,180600,146533910,2480,2480,2480,2480,0
|
|
20231228,180500,146533910,2480,2480,2480,2480,0
|
|
20231228,180400,146533910,2480,2480,2480,2480,0
|
|
20231228,180300,146533910,2480,2480,2480,2480,0
|
|
20231228,180200,146533910,2480,2480,2480,2480,0
|
|
20231228,180100,146533910,2480,2480,2480,2480,0
|
|
20231228,180000,146533910,2480,2480,2480,2480,0
|
|
20231228,175900,146533910,2480,2480,2480,2480,0
|
|
20231228,175800,146533910,2480,2480,2480,2480,0
|
|
20231228,175700,146533910,2480,2480,2480,2480,0
|
|
20231228,175600,146533910,2480,2480,2480,2480,0
|
|
20231228,175500,146533910,2480,2480,2480,2480,0
|
|
20231228,175400,146533910,2480,2480,2480,2480,0
|
|
20231228,175300,146533910,2480,2480,2480,2480,0
|
|
20231228,175200,146533910,2480,2480,2480,2480,0
|
|
20231228,175100,146533910,2480,2480,2480,2480,0
|
|
20231228,175000,146533910,2480,2480,2480,2480,0
|
|
20231228,174900,146533910,2480,2480,2480,2480,0
|
|
20231228,174800,146533910,2480,2480,2480,2480,0
|
|
20231228,174700,146533910,2480,2480,2480,2480,0
|
|
20231228,174600,146533910,2480,2480,2480,2480,2485
|
|
20231228,174500,146533910,2480,2480,2480,2480,0
|
|
20231228,174400,146533910,2480,2480,2480,2480,0
|
|
20231228,174300,146533910,2480,2480,2480,2480,0
|
|
20231228,174200,146533910,2480,2480,2480,2480,0
|
|
20231228,174100,146533910,2480,2480,2480,2480,0
|
|
20231228,174000,146533910,2480,2480,2480,2480,0
|
|
20231228,173900,146533910,2480,2480,2480,2480,0
|
|
20231228,173800,146533910,2480,2480,2480,2480,0
|
|
20231228,173700,146533910,2480,2480,2480,2480,0
|
|
20231228,173600,146533910,2480,2480,2480,2480,0
|
|
20231228,173500,146533910,2480,2480,2480,2480,0
|
|
20231228,173400,146533910,2480,2480,2480,2480,0
|
|
20231228,173300,146533910,2480,2480,2480,2480,0
|
|
20231228,173200,146533910,2480,2480,2480,2480,0
|
|
20231228,173100,146533910,2480,2480,2480,2480,0
|
|
20231228,173000,146533910,2480,2480,2480,2480,0
|
|
20231228,172900,146533910,2480,2480,2480,2480,0
|
|
20231228,172800,146533910,2480,2480,2480,2480,0
|
|
20231228,172700,146533910,2480,2480,2480,2480,0
|
|
20231228,172600,146533910,2480,2480,2480,2480,0
|
|
20231228,172500,146533910,2480,2480,2480,2480,0
|
|
20231228,172400,146533910,2480,2480,2480,2480,0
|
|
20231228,172300,146533910,2480,2480,2480,2480,0
|
|
20231228,172200,146533910,2480,2480,2480,2480,0
|
|
20231228,172100,146533910,2480,2480,2480,2480,0
|
|
20231228,172000,146533910,2480,2480,2480,2480,0
|
|
20231228,171900,146533910,2480,2480,2480,2480,0
|
|
20231228,171800,146533910,2480,2480,2480,2480,0
|
|
20231228,171700,146533910,2480,2480,2480,2480,0
|
|
20231228,171600,146533910,2480,2480,2480,2480,2485
|
|
20231228,171500,146533910,2480,2480,2480,2480,0
|
|
20231228,171400,146533910,2480,2480,2480,2480,0
|
|
20231228,171300,146533910,2480,2480,2480,2480,0
|
|
20231228,171200,146533910,2480,2480,2480,2480,0
|
|
20231228,171100,146533910,2480,2480,2480,2480,0
|
|
20231228,171000,146533910,2480,2480,2480,2480,0
|
|
20231228,170900,146533910,2480,2480,2480,2480,0
|
|
20231228,170800,146533910,2480,2480,2480,2480,0
|
|
20231228,170700,146533910,2480,2480,2480,2480,0
|
|
20231228,170600,146533910,2480,2480,2480,2480,0
|
|
20231228,170500,146533910,2480,2480,2480,2480,0
|
|
20231228,170400,146533910,2480,2480,2480,2480,0
|
|
20231228,170300,146533910,2480,2480,2480,2480,0
|
|
20231228,170200,146533910,2480,2480,2480,2480,0
|
|
20231228,170100,146533910,2480,2480,2480,2480,0
|
|
20231228,170000,146533910,2480,2480,2480,2480,0
|
|
20231228,165900,146533910,2480,2480,2480,2480,0
|
|
20231228,165800,146533910,2480,2480,2480,2480,0
|
|
20231228,165700,146533910,2480,2480,2480,2480,0
|
|
20231228,165600,146533910,2480,2480,2480,2480,0
|
|
20231228,165500,146533910,2480,2480,2480,2480,0
|
|
20231228,165400,146533910,2480,2480,2480,2480,0
|
|
20231228,165300,146533910,2480,2480,2480,2480,0
|
|
20231228,165200,146533910,2480,2480,2480,2480,0
|
|
20231228,165100,146533910,2480,2480,2480,2480,0
|
|
20231228,165000,146533910,2480,2480,2480,2480,0
|
|
20231228,164900,146533910,2480,2480,2480,2480,0
|
|
20231228,164800,146533910,2480,2480,2480,2480,0
|
|
20231228,164700,146533910,2480,2480,2480,2480,0
|
|
20231228,164600,146533910,2480,2480,2480,2480,2485
|
|
20231228,164500,146533910,2480,2480,2480,2480,0
|
|
20231228,164400,146533910,2480,2480,2480,2480,0
|
|
20231228,164300,146533910,2480,2480,2480,2480,0
|
|
20231228,164200,146533910,2480,2480,2480,2480,0
|
|
20231228,164100,146533910,2480,2480,2480,2480,0
|
|
20231228,164000,146533910,2480,2480,2480,2480,0
|
|
20231228,163900,146533910,2480,2480,2480,2480,0
|
|
20231228,163800,146533910,2480,2480,2480,2480,0
|
|
20231228,163700,146533910,2480,2480,2480,2480,0
|
|
20231228,163600,146533910,2480,2480,2480,2480,0
|
|
20231228,163500,146533910,2480,2480,2480,2480,0
|
|
20231228,163400,146533910,2480,2480,2480,2480,0
|
|
20231228,163300,146533910,2480,2480,2480,2480,0
|
|
20231228,163200,146533910,2480,2480,2480,2480,0
|
|
20231228,163100,146533910,2480,2480,2480,2480,0
|
|
20231228,163000,146533910,2480,2480,2480,2480,0
|
|
20231228,162900,146533910,2480,2480,2480,2480,0
|
|
20231228,162800,146533910,2480,2480,2480,2480,0
|
|
20231228,162700,146533910,2480,2480,2480,2480,0
|
|
20231228,162600,146533910,2480,2480,2480,2480,0
|
|
20231228,162500,146533910,2480,2480,2480,2480,0
|
|
20231228,162400,146533910,2480,2480,2480,2480,0
|
|
20231228,162300,146533910,2480,2480,2480,2480,0
|
|
20231228,162200,146533910,2480,2480,2480,2480,0
|
|
20231228,162100,146533910,2480,2480,2480,2480,0
|
|
20231228,162000,146533910,2480,2480,2480,2480,0
|
|
20231228,161900,146533910,2480,2480,2480,2480,0
|
|
20231228,161800,146533910,2480,2480,2480,2480,0
|
|
20231228,161700,146533910,2480,2480,2480,2480,0
|
|
20231228,161600,146533910,2480,2480,2480,2480,2485
|
|
20231228,161500,146533910,2480,2480,2480,2480,0
|
|
20231228,161400,146533910,2480,2480,2480,2480,0
|
|
20231228,161300,146533910,2480,2480,2480,2480,0
|
|
20231228,161200,146533910,2480,2480,2480,2480,0
|
|
20231228,161100,146533910,2480,2480,2480,2480,0
|
|
20231228,161000,146533910,2480,2480,2480,2480,0
|
|
20231228,160900,146533910,2480,2480,2480,2480,0
|
|
20231228,160800,146533910,2480,2480,2480,2480,0
|
|
20231228,160700,146533910,2480,2480,2480,2480,0
|
|
20231228,160600,146533910,2480,2480,2480,2480,0
|
|
20231228,160500,146533910,2480,2480,2480,2480,0
|
|
20231228,160400,146533910,2480,2480,2480,2480,0
|
|
20231228,160300,146533910,2480,2480,2480,2480,0
|
|
20231228,160200,146533910,2480,2480,2480,2480,0
|
|
20231228,160100,146533910,2480,2480,2480,2480,0
|
|
20231228,160000,146533910,2480,2480,2480,2480,0
|
|
20231228,155900,146533910,2480,2480,2480,2480,0
|
|
20231228,155800,146533910,2480,2480,2480,2480,0
|
|
20231228,155700,146533910,2480,2480,2480,2480,0
|
|
20231228,155600,146533910,2480,2480,2480,2480,0
|
|
20231228,155500,146533910,2480,2480,2480,2480,0
|
|
20231228,155400,146533910,2480,2480,2480,2480,0
|
|
20231228,155300,146533910,2480,2480,2480,2480,0
|
|
20231228,155200,146533910,2480,2480,2480,2480,0
|
|
20231228,155100,146533910,2480,2480,2480,2480,0
|
|
20231228,155000,146533910,2480,2480,2480,2480,0
|
|
20231228,154900,146533910,2480,2480,2480,2480,0
|
|
20231228,154800,146533910,2480,2480,2480,2480,0
|
|
20231228,154700,146533910,2480,2480,2480,2480,0
|
|
20231228,154600,146533910,2480,2480,2480,2480,2485
|
|
20231228,154500,146533910,2480,2480,2480,2480,0
|
|
20231228,154400,146533910,2480,2480,2480,2480,0
|
|
20231228,154300,146533910,2480,2480,2480,2480,0
|
|
20231228,154200,146533910,2480,2480,2480,2480,0
|
|
20231228,154100,146533910,2480,2480,2480,2480,0
|
|
20231228,154000,146533910,2480,2480,2480,2480,0
|
|
20231228,153900,146533910,2480,2480,2480,2480,0
|
|
20231228,153800,146533910,2480,2480,2480,2480,0
|
|
20231228,153700,146533910,2480,2480,2480,2480,0
|
|
20231228,153600,146533910,2480,2480,2480,2480,0
|
|
20231228,153500,146533910,2480,2480,2480,2480,0
|
|
20231228,153400,146533910,2480,2480,2480,2480,0
|
|
20231228,153300,146533910,2480,2480,2480,2480,0
|
|
20231228,153200,146533910,2480,2480,2480,2480,0
|
|
20231228,153100,146533910,2480,2480,2480,2480,0
|
|
20231228,153000,146533910,2480,2480,2480,2480,2485
|
|
20231228,152900,140371110,2490,2490,2490,2490,0
|
|
20231228,152800,140371110,2490,2490,2490,2490,0
|
|
20231228,152700,140371110,2490,2490,2490,2490,0
|
|
20231228,152600,140371110,2490,2490,2490,2490,0
|
|
20231228,152500,140371110,2490,2490,2490,2490,0
|
|
20231228,152400,140371110,2490,2490,2490,2490,0
|
|
20231228,152300,140371110,2490,2490,2490,2490,0
|
|
20231228,152200,140371110,2490,2490,2490,2490,0
|
|
20231228,152100,140371110,2490,2490,2490,2490,0
|
|
20231228,152000,140371110,2490,2490,2490,2490,0
|
|
20231228,151900,140371110,2490,2490,2490,2490,0
|
|
20231228,151800,140371110,2490,2490,2490,2490,0
|
|
20231228,151700,140371110,2490,2485,2490,2485,1004
|
|
20231228,151600,137876150,2490,2485,2490,2485,17
|
|
20231228,151500,137833870,2490,2490,2490,2490,0
|
|
20231228,151400,137833870,2490,2490,2490,2490,3
|
|
20231228,151300,137826400,2490,2490,2490,2490,0
|
|
20231228,151200,137826400,2490,2490,2490,2490,0
|
|
20231228,151100,137826400,2490,2490,2490,2490,0
|
|
20231228,151000,137826400,2490,2490,2490,2490,69
|
|
20231228,150900,137654590,2490,2490,2490,2490,0
|
|
20231228,150800,137654590,2490,2490,2490,2490,0
|
|
20231228,150700,137654590,2490,2490,2490,2490,0
|
|
20231228,150600,137654590,2490,2485,2490,2485,1020
|
|
20231228,150500,135119790,2490,2490,2490,2490,0
|
|
20231228,150400,135119790,2490,2490,2490,2490,0
|
|
20231228,150300,135119790,2490,2490,2490,2490,5
|
|
20231228,150200,135107340,2490,2485,2490,2485,46
|
|
20231228,150100,134992905,2485,2485,2485,2485,0
|
|
20231228,150000,134992905,2485,2485,2485,2485,20
|
|
20231228,145900,134943205,2485,2485,2485,2485,0
|
|
20231228,145800,134943205,2485,2485,2485,2485,45
|
|
20231228,145700,134831380,2485,2485,2485,2485,0
|
|
20231228,145600,134831380,2485,2485,2485,2485,0
|
|
20231228,145500,134831380,2485,2485,2485,2485,1
|
|
20231228,145400,134828895,2490,2490,2490,2490,0
|
|
20231228,145300,134828895,2490,2490,2490,2490,12
|
|
20231228,145200,134799015,2490,2490,2490,2490,20
|
|
20231228,145100,134749215,2490,2490,2490,2490,0
|
|
20231228,145000,134749215,2490,2490,2490,2490,0
|
|
20231228,144900,134749215,2490,2490,2490,2490,0
|
|
20231228,144800,134749215,2490,2490,2490,2490,0
|
|
20231228,144700,134749215,2490,2490,2490,2490,23
|
|
20231228,144600,134691945,2490,2490,2490,2490,0
|
|
20231228,144500,134691945,2490,2490,2490,2490,0
|
|
20231228,144400,134691945,2490,2490,2490,2490,37
|
|
20231228,144300,134599815,2485,2485,2485,2485,0
|
|
20231228,144200,134599815,2485,2485,2485,2485,1001
|
|
20231228,144100,132112330,2490,2490,2490,2490,0
|
|
20231228,144000,132112330,2490,2490,2490,2490,0
|
|
20231228,143900,132112330,2490,2490,2490,2490,0
|
|
20231228,143800,132112330,2490,2490,2490,2490,0
|
|
20231228,143700,132112330,2490,2490,2490,2490,0
|
|
20231228,143600,132112330,2490,2490,2490,2490,0
|
|
20231228,143500,132112330,2490,2485,2490,2485,768
|
|
20231228,143400,130200035,2490,2485,2490,2485,947
|
|
20231228,143300,127846455,2485,2485,2485,2485,0
|
|
20231228,143200,127846455,2485,2485,2485,2485,0
|
|
20231228,143100,127846455,2485,2485,2485,2485,0
|
|
20231228,143000,127846455,2485,2485,2485,2485,3
|
|
20231228,142900,127839000,2485,2485,2485,2485,700
|
|
20231228,142800,126099500,2485,2485,2485,2485,6
|
|
20231228,142700,126084590,2485,2485,2485,2485,84
|
|
20231228,142600,125875850,2485,2485,2485,2485,1516
|
|
20231228,142500,122108590,2485,2485,2485,2485,0
|
|
20231228,142400,122108590,2485,2485,2485,2485,0
|
|
20231228,142300,122108590,2485,2485,2485,2485,21
|
|
20231228,142200,122056405,2480,2480,2480,2480,0
|
|
20231228,142100,122056405,2480,2480,2480,2480,100
|
|
20231228,142000,121808405,2480,2480,2480,2480,10
|
|
20231228,141900,121783605,2485,2485,2485,2485,0
|
|
20231228,141800,121783605,2485,2485,2485,2485,0
|
|
20231228,141700,121783605,2485,2485,2485,2485,0
|
|
20231228,141600,121783605,2485,2480,2485,2480,141
|
|
20231228,141500,121433650,2480,2480,2480,2480,914
|
|
20231228,141400,119166930,2485,2485,2485,2485,0
|
|
20231228,141300,119166930,2485,2485,2485,2485,0
|
|
20231228,141200,119166930,2485,2485,2485,2485,5
|
|
20231228,141100,119154505,2490,2490,2490,2490,0
|
|
20231228,141000,119154505,2490,2490,2490,2490,0
|
|
20231228,140900,119154505,2490,2485,2490,2485,645
|
|
20231228,140800,117551160,2485,2485,2485,2485,2
|
|
20231228,140700,117546190,2485,2485,2485,2485,5
|
|
20231228,140600,117533765,2485,2490,2490,2485,501
|
|
20231228,140500,116286300,2485,2485,2485,2485,10
|
|
20231228,140400,116261450,2490,2490,2490,2490,0
|
|
20231228,140300,116261450,2490,2490,2490,2490,30
|
|
20231228,140200,116186750,2485,2485,2485,2485,15
|
|
20231228,140100,116149475,2490,2485,2490,2485,187
|
|
20231228,140000,115684280,2490,2485,2490,2485,332
|
|
20231228,135900,114859225,2485,2485,2485,2485,0
|
|
20231228,135800,114859225,2485,2485,2485,2485,0
|
|
20231228,135700,114859225,2485,2485,2485,2485,0
|
|
20231228,135600,114859225,2485,2485,2485,2485,1275
|
|
20231228,135500,111690850,2485,2485,2485,2485,0
|
|
20231228,135400,111690850,2485,2485,2485,2485,0
|
|
20231228,135300,111690850,2485,2485,2485,2485,9
|
|
20231228,135200,111668485,2480,2480,2480,2480,650
|
|
20231228,135100,110056485,2480,2480,2480,2480,10
|
|
20231228,135000,110031685,2480,2480,2480,2480,0
|
|
20231228,134900,110031685,2480,2480,2480,2480,10
|
|
20231228,134800,110006885,2480,2480,2480,2480,0
|
|
20231228,134700,110006885,2480,2480,2480,2480,0
|
|
20231228,134600,110006885,2480,2480,2480,2480,160
|
|
20231228,134500,109610085,2480,2480,2480,2480,0
|
|
20231228,134400,109610085,2480,2480,2480,2480,170
|
|
20231228,134300,109188485,2480,2480,2480,2480,14
|
|
20231228,134200,109153765,2480,2480,2480,2480,0
|
|
20231228,134100,109153765,2480,2480,2480,2480,1000
|
|
20231228,134000,106673765,2480,2480,2480,2480,0
|
|
20231228,133900,106673765,2480,2480,2480,2480,0
|
|
20231228,133800,106673765,2480,2480,2480,2480,168
|
|
20231228,133700,106257125,2480,2480,2480,2480,1
|
|
20231228,133600,106254645,2480,2480,2480,2480,619
|
|
20231228,133500,104719525,2480,2480,2480,2480,15
|
|
20231228,133400,104682325,2480,2480,2480,2480,0
|
|
20231228,133300,104682325,2480,2480,2480,2480,406
|
|
20231228,133200,103675445,2480,2480,2480,2480,62
|
|
20231228,133100,103521685,2475,2475,2475,2475,30
|
|
20231228,133000,103447435,2475,2475,2475,2475,0
|
|
20231228,132900,103447435,2475,2475,2475,2475,27
|
|
20231228,132800,103380610,2480,2480,2480,2480,7
|
|
20231228,132700,103363250,2480,2480,2480,2480,50
|
|
20231228,132600,103239250,2480,2480,2480,2480,0
|
|
20231228,132500,103239250,2480,2480,2480,2480,5
|
|
20231228,132400,103226850,2480,2480,2480,2480,8
|
|
20231228,132300,103207010,2485,2485,2485,2485,0
|
|
20231228,132200,103207010,2485,2485,2485,2485,0
|
|
20231228,132100,103207010,2485,2485,2485,2485,0
|
|
20231228,132000,103207010,2485,2485,2485,2485,0
|
|
20231228,131900,103207010,2485,2485,2485,2485,0
|
|
20231228,131800,103207010,2485,2485,2485,2485,0
|
|
20231228,131700,103207010,2485,2485,2485,2485,0
|
|
20231228,131600,103207010,2485,2485,2485,2485,0
|
|
20231228,131500,103207010,2485,2485,2485,2485,0
|
|
20231228,131400,103207010,2485,2485,2485,2485,0
|
|
20231228,131300,103207010,2485,2485,2485,2485,0
|
|
20231228,131200,103207010,2485,2485,2485,2485,0
|
|
20231228,131100,103207010,2485,2485,2485,2485,0
|
|
20231228,131000,103207010,2485,2480,2485,2475,709
|
|
20231228,130900,101450240,2480,2480,2480,2480,30
|
|
20231228,130800,101375840,2485,2485,2485,2485,0
|
|
20231228,130700,101375840,2485,2485,2485,2485,9
|
|
20231228,130600,101353475,2480,2480,2480,2480,116
|
|
20231228,130500,101065795,2485,2485,2485,2485,0
|
|
20231228,130400,101065795,2485,2485,2485,2485,1
|
|
20231228,130300,101063310,2485,2480,2485,2480,110
|
|
20231228,130200,100790060,2485,2485,2485,2485,0
|
|
20231228,130100,100790060,2485,2485,2485,2485,25
|
|
20231228,130000,100727935,2475,2480,2480,2475,43
|
|
20231228,125900,100621355,2485,2485,2485,2485,0
|
|
20231228,125800,100621355,2485,2485,2485,2485,0
|
|
20231228,125700,100621355,2485,2485,2485,2485,500
|
|
20231228,125600,99378855,2485,2480,2485,2480,247
|
|
20231228,125500,98765870,2485,2485,2485,2485,0
|
|
20231228,125400,98765870,2485,2485,2485,2485,0
|
|
20231228,125300,98765870,2485,2480,2485,2480,488
|
|
20231228,125200,97555125,2480,2480,2480,2480,0
|
|
20231228,125100,97555125,2480,2480,2480,2480,0
|
|
20231228,125000,97555125,2480,2480,2480,2480,0
|
|
20231228,124900,97555125,2480,2480,2480,2480,0
|
|
20231228,124800,97555125,2480,2480,2480,2480,0
|
|
20231228,124700,97555125,2480,2480,2480,2480,0
|
|
20231228,124600,97555125,2480,2480,2480,2480,1
|
|
20231228,124500,97552645,2480,2480,2480,2480,0
|
|
20231228,124400,97552645,2480,2480,2480,2480,68
|
|
20231228,124300,97384005,2480,2480,2480,2480,0
|
|
20231228,124200,97384005,2480,2480,2480,2480,3
|
|
20231228,124100,97376565,2470,2480,2480,2470,2341
|
|
20231228,124000,91586810,2485,2485,2485,2485,0
|
|
20231228,123900,91586810,2485,2485,2485,2485,0
|
|
20231228,123800,91586810,2485,2485,2485,2485,0
|
|
20231228,123700,91586810,2485,2485,2485,2485,40
|
|
20231228,123600,91487410,2485,2485,2485,2485,13
|
|
20231228,123500,91455105,2485,2485,2485,2485,0
|
|
20231228,123400,91455105,2485,2485,2485,2485,0
|
|
20231228,123300,91455105,2485,2485,2485,2485,0
|
|
20231228,123200,91455105,2485,2480,2485,2480,97
|
|
20231228,123100,91214535,2480,2480,2480,2480,105
|
|
20231228,123000,90954135,2485,2485,2485,2485,0
|
|
20231228,122900,90954135,2485,2480,2485,2480,302
|
|
20231228,122800,90204665,2485,2485,2485,2485,0
|
|
20231228,122700,90204665,2485,2485,2485,2485,0
|
|
20231228,122600,90204665,2485,2485,2485,2485,0
|
|
20231228,122500,90204665,2485,2485,2485,2485,0
|
|
20231228,122400,90204665,2485,2485,2485,2485,0
|
|
20231228,122300,90204665,2485,2485,2485,2485,0
|
|
20231228,122200,90204665,2485,2485,2485,2485,48
|
|
20231228,122100,90085385,2470,2480,2480,2470,3893
|
|
20231228,122000,80454685,2485,2485,2485,2485,52
|
|
20231228,121900,80325465,2485,2485,2485,2485,10
|
|
20231228,121800,80300615,2480,2480,2480,2480,100
|
|
20231228,121700,80052615,2480,2485,2485,2480,2
|
|
20231228,121600,80047650,2485,2485,2485,2485,0
|
|
20231228,121500,80047650,2485,2485,2485,2485,0
|
|
20231228,121400,80047650,2485,2485,2485,2485,0
|
|
20231228,121300,80047650,2485,2485,2485,2485,100
|
|
20231228,121200,79799150,2485,2485,2485,2485,0
|
|
20231228,121100,79799150,2485,2485,2485,2485,40
|
|
20231228,121000,79699750,2485,2485,2485,2485,0
|
|
20231228,120900,79699750,2485,2485,2485,2485,0
|
|
20231228,120800,79699750,2485,2485,2485,2485,1000
|
|
20231228,120700,77214750,2485,2485,2485,2485,0
|
|
20231228,120600,77214750,2485,2485,2485,2485,0
|
|
20231228,120500,77214750,2485,2485,2485,2485,0
|
|
20231228,120400,77214750,2485,2485,2485,2485,0
|
|
20231228,120300,77214750,2485,2485,2485,2485,0
|
|
20231228,120200,77214750,2485,2485,2485,2485,0
|
|
20231228,120100,77214750,2485,2485,2485,2485,0
|
|
20231228,120000,77214750,2485,2485,2485,2485,0
|
|
20231228,115900,77214750,2485,2480,2485,2480,206
|
|
20231228,115800,76703840,2485,2485,2485,2485,0
|
|
20231228,115700,76703840,2485,2485,2485,2485,3
|
|
20231228,115600,76696385,2485,2485,2485,2485,0
|
|
20231228,115500,76696385,2485,2485,2485,2485,1
|
|
20231228,115400,76693900,2485,2485,2485,2485,9
|
|
20231228,115300,76671535,2480,2480,2480,2480,0
|
|
20231228,115200,76671535,2480,2480,2480,2480,0
|
|
20231228,115100,76671535,2480,2480,2480,2480,0
|
|
20231228,115000,76671535,2480,2480,2480,2480,0
|
|
20231228,114900,76671535,2480,2480,2480,2480,0
|
|
20231228,114800,76671535,2480,2480,2480,2480,300
|
|
20231228,114700,75927535,2485,2485,2485,2485,0
|
|
20231228,114600,75927535,2485,2485,2485,2485,0
|
|
20231228,114500,75927535,2485,2485,2485,2485,1
|
|
20231228,114400,75925050,2485,2485,2485,2485,889
|
|
20231228,114300,73715885,2485,2485,2485,2485,100
|
|
20231228,114200,73467385,2490,2490,2490,2490,0
|
|
20231228,114100,73467385,2490,2490,2490,2490,0
|
|
20231228,114000,73467385,2490,2490,2490,2490,6
|
|
20231228,113900,73452445,2490,2490,2490,2490,1200
|
|
20231228,113800,70464445,2490,2490,2490,2490,0
|
|
20231228,113700,70464445,2490,2490,2490,2490,357
|
|
20231228,113600,69575515,2490,2490,2490,2490,0
|
|
20231228,113500,69575515,2490,2490,2490,2490,0
|
|
20231228,113400,69575515,2490,2490,2490,2490,0
|
|
20231228,113300,69575515,2490,2490,2490,2490,264
|
|
20231228,113200,68918155,2480,2480,2480,2480,0
|
|
20231228,113100,68918155,2480,2485,2485,2480,225
|
|
20231228,113000,68360130,2490,2490,2490,2490,0
|
|
20231228,112900,68360130,2490,2490,2490,2490,0
|
|
20231228,112800,68360130,2490,2490,2490,2490,0
|
|
20231228,112700,68360130,2490,2490,2490,2490,0
|
|
20231228,112600,68360130,2490,2490,2490,2490,88
|
|
20231228,112500,68141010,2490,2490,2490,2490,4
|
|
20231228,112400,68131050,2490,2490,2490,2490,0
|
|
20231228,112300,68131050,2490,2490,2490,2490,0
|
|
20231228,112200,68131050,2490,2490,2490,2490,0
|
|
20231228,112100,68131050,2490,2490,2490,2490,0
|
|
20231228,112000,68131050,2490,2490,2490,2490,1
|
|
20231228,111900,68128560,2485,2485,2485,2485,0
|
|
20231228,111800,68128560,2485,2485,2485,2480,300
|
|
20231228,111700,67384060,2490,2495,2495,2490,12
|
|
20231228,111600,67354145,2495,2495,2495,2495,61
|
|
20231228,111500,67201950,2480,2490,2490,2480,5728
|
|
20231228,111400,52982160,2495,2495,2495,2495,0
|
|
20231228,111300,52982160,2495,2495,2495,2495,0
|
|
20231228,111200,52982160,2495,2495,2495,2495,0
|
|
20231228,111100,52982160,2495,2495,2495,2495,0
|
|
20231228,111000,52982160,2495,2495,2495,2495,1
|
|
20231228,110900,52979665,2495,2495,2495,2495,19
|
|
20231228,110800,52932260,2495,2495,2495,2495,29
|
|
20231228,110700,52859905,2495,2490,2495,2490,35
|
|
20231228,110600,52772730,2495,2495,2495,2495,0
|
|
20231228,110500,52772730,2495,2495,2495,2495,0
|
|
20231228,110400,52772730,2495,2495,2495,2495,0
|
|
20231228,110300,52772730,2495,2495,2495,2495,0
|
|
20231228,110200,52772730,2495,2495,2495,2495,0
|
|
20231228,110100,52772730,2495,2495,2495,2495,6
|
|
20231228,110000,52757760,2495,2490,2495,2480,3761
|
|
20231228,105900,43409590,2495,2495,2495,2495,20
|
|
20231228,105800,43359690,2495,2495,2495,2495,51
|
|
20231228,105700,43232445,2495,2490,2495,2490,122
|
|
20231228,105600,42928560,2495,2495,2495,2495,0
|
|
20231228,105500,42928560,2495,2495,2495,2495,8
|
|
20231228,105400,42908600,2495,2490,2495,2490,519
|
|
20231228,105300,41616280,2495,2495,2495,2495,0
|
|
20231228,105200,41616280,2495,2495,2495,2495,0
|
|
20231228,105100,41616280,2495,2495,2495,2495,0
|
|
20231228,105000,41616280,2495,2495,2495,2495,0
|
|
20231228,104900,41616280,2495,2495,2495,2495,233
|
|
20231228,104800,41034945,2495,2495,2495,2495,0
|
|
20231228,104700,41034945,2495,2495,2495,2495,10
|
|
20231228,104600,41009995,2495,2495,2495,2495,97
|
|
20231228,104500,40767980,2490,2490,2490,2490,483
|
|
20231228,104400,39565310,2490,2490,2490,2490,10
|
|
20231228,104300,39540410,2490,2490,2490,2490,15
|
|
20231228,104200,39503060,2490,2490,2490,2490,10
|
|
20231228,104100,39478160,2485,2485,2485,2485,173
|
|
20231228,104000,39048255,2485,2485,2485,2485,0
|
|
20231228,103900,39048255,2485,2485,2485,2485,0
|
|
20231228,103800,39048255,2485,2485,2485,2485,0
|
|
20231228,103700,39048255,2485,2485,2485,2485,15
|
|
20231228,103600,39010980,2485,2485,2485,2485,3
|
|
20231228,103500,39003525,2485,2485,2485,2485,20
|
|
20231228,103400,38953825,2485,2485,2485,2485,1
|
|
20231228,103300,38951340,2485,2485,2485,2485,10
|
|
20231228,103200,38926490,2485,2485,2485,2485,0
|
|
20231228,103100,38926490,2485,2485,2485,2485,0
|
|
20231228,103000,38926490,2485,2495,2495,2485,129
|
|
20231228,102900,38605915,2495,2485,2495,2485,2
|
|
20231228,102800,38600935,2495,2495,2495,2495,0
|
|
20231228,102700,38600935,2495,2490,2495,2490,22
|
|
20231228,102600,38546090,2490,2490,2490,2490,121
|
|
20231228,102500,38244800,2490,2490,2490,2490,0
|
|
20231228,102400,38244800,2490,2490,2490,2490,0
|
|
20231228,102300,38244800,2490,2485,2490,2485,40
|
|
20231228,102200,38145395,2485,2485,2485,2485,326
|
|
20231228,102100,37335285,2485,2485,2485,2485,0
|
|
20231228,102000,37335285,2485,2485,2485,2485,10
|
|
20231228,101900,37310435,2485,2485,2485,2485,2
|
|
20231228,101800,37305465,2485,2485,2485,2485,0
|
|
20231228,101700,37305465,2485,2485,2485,2485,0
|
|
20231228,101600,37305465,2485,2485,2485,2485,0
|
|
20231228,101500,37305465,2485,2485,2485,2485,2
|
|
20231228,101400,37300495,2485,2485,2485,2485,0
|
|
20231228,101300,37300495,2485,2485,2485,2485,0
|
|
20231228,101200,37300495,2485,2480,2485,2480,12
|
|
20231228,101100,37270725,2480,2480,2480,2480,20
|
|
20231228,101000,37221125,2485,2480,2485,2480,194
|
|
20231228,100900,36739510,2485,2485,2485,2485,0
|
|
20231228,100800,36739510,2485,2485,2485,2485,0
|
|
20231228,100700,36739510,2485,2480,2485,2480,20
|
|
20231228,100600,36689860,2480,2480,2480,2480,10
|
|
20231228,100500,36665060,2485,2485,2485,2485,0
|
|
20231228,100400,36665060,2485,2485,2485,2485,22
|
|
20231228,100300,36610390,2485,2485,2485,2485,16
|
|
20231228,100200,36570630,2485,2485,2485,2485,0
|
|
20231228,100100,36570630,2485,2485,2485,2485,0
|
|
20231228,100000,36570630,2485,2485,2485,2485,20
|
|
20231228,095900,36520930,2485,2475,2485,2475,3452
|
|
20231228,095800,27971180,2475,2475,2475,2475,0
|
|
20231228,095700,27971180,2475,2475,2475,2475,0
|
|
20231228,095600,27971180,2475,2475,2475,2475,10
|
|
20231228,095500,27946430,2475,2475,2475,2475,2
|
|
20231228,095400,27941480,2475,2475,2475,2475,12
|
|
20231228,095300,27911780,2470,2470,2475,2470,206
|
|
20231228,095200,27402465,2475,2475,2475,2470,238
|
|
20231228,095100,26814090,2480,2480,2480,2475,688
|
|
20231228,095000,25108195,2485,2485,2485,2485,19
|
|
20231228,094900,25060980,2485,2485,2485,2485,12
|
|
20231228,094800,25031160,2485,2485,2485,2485,125
|
|
20231228,094700,24720535,2485,2480,2485,2480,34
|
|
20231228,094600,24636210,2480,2480,2480,2480,202
|
|
20231228,094500,24135250,2480,2480,2480,2480,50
|
|
20231228,094400,24011250,2480,2480,2480,2480,1
|
|
20231228,094300,24008770,2480,2480,2480,2480,0
|
|
20231228,094200,24008770,2480,2480,2480,2480,1
|
|
20231228,094100,24006290,2480,2475,2480,2475,243
|
|
20231228,094000,23404855,2475,2475,2475,2475,20
|
|
20231228,093900,23355355,2475,2475,2475,2475,1
|
|
20231228,093800,23352880,2475,2475,2475,2475,1
|
|
20231228,093700,23350405,2475,2470,2475,2470,97
|
|
20231228,093600,23110810,2470,2470,2470,2470,191
|
|
20231228,093500,22639040,2475,2470,2475,2470,417
|
|
20231228,093400,21609025,2475,2475,2475,2475,0
|
|
20231228,093300,21609025,2475,2475,2475,2475,66
|
|
20231228,093200,21445675,2470,2475,2475,2470,1004
|
|
20231228,093100,18965775,2475,2475,2475,2470,16
|
|
20231228,093000,18926185,2475,2475,2475,2475,12
|
|
20231228,092900,18896485,2475,2475,2475,2475,75
|
|
20231228,092800,18710860,2475,2475,2475,2475,0
|
|
20231228,092700,18710860,2475,2475,2475,2475,0
|
|
20231228,092600,18710860,2475,2470,2475,2470,406
|
|
20231228,092500,17708020,2475,2475,2475,2475,1
|
|
20231228,092400,17705545,2475,2475,2475,2475,0
|
|
20231228,092300,17705545,2475,2475,2475,2460,59
|
|
20231228,092200,17560215,2475,2475,2475,2475,6
|
|
20231228,092100,17545365,2475,2475,2475,2475,41
|
|
20231228,092000,17443890,2475,2475,2475,2475,556
|
|
20231228,091900,16067790,2470,2470,2470,2470,200
|
|
20231228,091800,15573790,2475,2475,2475,2475,4
|
|
20231228,091700,15563890,2470,2460,2470,2460,415
|
|
20231228,091600,14540495,2460,2460,2460,2460,600
|
|
20231228,091500,13064495,2460,2460,2460,2460,7
|
|
20231228,091400,13047275,2460,2470,2470,2460,1461
|
|
20231228,091300,9449120,2475,2480,2480,2470,507
|
|
20231228,091200,8195320,2480,2480,2480,2480,100
|
|
20231228,091100,7947320,2475,2475,2475,2475,305
|
|
20231228,091000,7192445,2470,2470,2470,2470,800
|
|
20231228,090900,5216445,2470,2465,2470,2460,556
|
|
20231228,090800,3846105,2460,2465,2465,2460,542
|
|
20231228,090700,2510760,2470,2465,2470,2465,302
|
|
20231228,090600,1766245,2465,2470,2470,2465,49
|
|
20231228,090500,1645435,2470,2470,2470,2470,15
|
|
20231228,090400,1608385,2470,2480,2480,2465,19
|
|
20231228,090300,1561375,2485,2485,2485,2485,0
|
|
20231228,090200,1561375,2485,2485,2485,2485,155
|
|
20231228,090100,1176200,2485,2485,2485,2480,234
|
|
20231228,090000,595775,2490,2495,2495,2490,239
|