658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,195500,742765130,2245,2245,2245,2245,6442
|
|
20231227,195400,742765130,2245,2245,2245,2245,0
|
|
20231227,195300,742765130,2245,2245,2245,2245,0
|
|
20231227,195200,742765130,2245,2245,2245,2245,0
|
|
20231227,195100,742765130,2245,2245,2245,2245,0
|
|
20231227,195000,742765130,2245,2245,2245,2245,0
|
|
20231227,194900,742765130,2245,2245,2245,2245,0
|
|
20231227,194800,742765130,2245,2245,2245,2245,0
|
|
20231227,194700,742765130,2245,2245,2245,2245,0
|
|
20231227,194600,742765130,2245,2245,2245,2245,0
|
|
20231227,194500,742765130,2245,2245,2245,2245,0
|
|
20231227,194400,742765130,2245,2245,2245,2245,0
|
|
20231227,194300,742765130,2245,2245,2245,2245,0
|
|
20231227,194200,742765130,2245,2245,2245,2245,0
|
|
20231227,194100,742765130,2245,2245,2245,2245,0
|
|
20231227,194000,742765130,2245,2245,2245,2245,0
|
|
20231227,193900,742765130,2245,2245,2245,2245,0
|
|
20231227,193800,742765130,2245,2245,2245,2245,0
|
|
20231227,193700,742765130,2245,2245,2245,2245,0
|
|
20231227,193600,742765130,2245,2245,2245,2245,0
|
|
20231227,193500,742765130,2245,2245,2245,2245,0
|
|
20231227,193400,742765130,2245,2245,2245,2245,0
|
|
20231227,193300,742765130,2245,2245,2245,2245,0
|
|
20231227,193200,742765130,2245,2245,2245,2245,0
|
|
20231227,193100,742765130,2245,2245,2245,2245,0
|
|
20231227,193000,742765130,2245,2245,2245,2245,0
|
|
20231227,192900,742765130,2245,2245,2245,2245,0
|
|
20231227,192800,742765130,2245,2245,2245,2245,0
|
|
20231227,192700,742765130,2245,2245,2245,2245,0
|
|
20231227,192600,742765130,2245,2245,2245,2245,0
|
|
20231227,192500,742765130,2245,2245,2245,2245,6442
|
|
20231227,192400,742765130,2245,2245,2245,2245,0
|
|
20231227,192300,742765130,2245,2245,2245,2245,0
|
|
20231227,192200,742765130,2245,2245,2245,2245,0
|
|
20231227,192100,742765130,2245,2245,2245,2245,0
|
|
20231227,192000,742765130,2245,2245,2245,2245,0
|
|
20231227,191900,742765130,2245,2245,2245,2245,0
|
|
20231227,191800,742765130,2245,2245,2245,2245,0
|
|
20231227,191700,742765130,2245,2245,2245,2245,0
|
|
20231227,191600,742765130,2245,2245,2245,2245,0
|
|
20231227,191500,742765130,2245,2245,2245,2245,0
|
|
20231227,191400,742765130,2245,2245,2245,2245,0
|
|
20231227,191300,742765130,2245,2245,2245,2245,0
|
|
20231227,191200,742765130,2245,2245,2245,2245,0
|
|
20231227,191100,742765130,2245,2245,2245,2245,0
|
|
20231227,191000,742765130,2245,2245,2245,2245,0
|
|
20231227,190900,742765130,2245,2245,2245,2245,0
|
|
20231227,190800,742765130,2245,2245,2245,2245,0
|
|
20231227,190700,742765130,2245,2245,2245,2245,0
|
|
20231227,190600,742765130,2245,2245,2245,2245,0
|
|
20231227,190500,742765130,2245,2245,2245,2245,0
|
|
20231227,190400,742765130,2245,2245,2245,2245,0
|
|
20231227,190300,742765130,2245,2245,2245,2245,0
|
|
20231227,190200,742765130,2245,2245,2245,2245,0
|
|
20231227,190100,742765130,2245,2245,2245,2245,0
|
|
20231227,190000,742765130,2245,2245,2245,2245,0
|
|
20231227,185900,742765130,2245,2245,2245,2245,0
|
|
20231227,185800,742765130,2245,2245,2245,2245,0
|
|
20231227,185700,742765130,2245,2245,2245,2245,0
|
|
20231227,185600,742765130,2245,2245,2245,2245,0
|
|
20231227,185500,742765130,2245,2245,2245,2245,6442
|
|
20231227,185400,742765130,2245,2245,2245,2245,0
|
|
20231227,185300,742765130,2245,2245,2245,2245,0
|
|
20231227,185200,742765130,2245,2245,2245,2245,0
|
|
20231227,185100,742765130,2245,2245,2245,2245,0
|
|
20231227,185000,742765130,2245,2245,2245,2245,0
|
|
20231227,184900,742765130,2245,2245,2245,2245,0
|
|
20231227,184800,742765130,2245,2245,2245,2245,0
|
|
20231227,184700,742765130,2245,2245,2245,2245,0
|
|
20231227,184600,742765130,2245,2245,2245,2245,0
|
|
20231227,184500,742765130,2245,2245,2245,2245,0
|
|
20231227,184400,742765130,2245,2245,2245,2245,0
|
|
20231227,184300,742765130,2245,2245,2245,2245,0
|
|
20231227,184200,742765130,2245,2245,2245,2245,0
|
|
20231227,184100,742765130,2245,2245,2245,2245,0
|
|
20231227,184000,742765130,2245,2245,2245,2245,0
|
|
20231227,183900,742765130,2245,2245,2245,2245,0
|
|
20231227,183800,742765130,2245,2245,2245,2245,0
|
|
20231227,183700,742765130,2245,2245,2245,2245,0
|
|
20231227,183600,742765130,2245,2245,2245,2245,0
|
|
20231227,183500,742765130,2245,2245,2245,2245,0
|
|
20231227,183400,742765130,2245,2245,2245,2245,0
|
|
20231227,183300,742765130,2245,2245,2245,2245,0
|
|
20231227,183200,742765130,2245,2245,2245,2245,0
|
|
20231227,183100,742765130,2245,2245,2245,2245,0
|
|
20231227,183000,742765130,2245,2245,2245,2245,0
|
|
20231227,182900,742765130,2245,2245,2245,2245,0
|
|
20231227,182800,742765130,2245,2245,2245,2245,0
|
|
20231227,182700,742765130,2245,2245,2245,2245,0
|
|
20231227,182600,742765130,2245,2245,2245,2245,0
|
|
20231227,182500,742765130,2245,2245,2245,2245,6442
|
|
20231227,182400,742765130,2245,2245,2245,2245,0
|
|
20231227,182300,742765130,2245,2245,2245,2245,0
|
|
20231227,182200,742765130,2245,2245,2245,2245,0
|
|
20231227,182100,742765130,2245,2245,2245,2245,0
|
|
20231227,182000,742765130,2245,2245,2245,2245,0
|
|
20231227,181900,742765130,2245,2245,2245,2245,0
|
|
20231227,181800,742765130,2245,2245,2245,2245,0
|
|
20231227,181700,742765130,2245,2245,2245,2245,0
|
|
20231227,181600,742765130,2245,2245,2245,2245,0
|
|
20231227,181500,742765130,2245,2245,2245,2245,0
|
|
20231227,181400,742765130,2245,2245,2245,2245,0
|
|
20231227,181300,742765130,2245,2245,2245,2245,0
|
|
20231227,181200,742765130,2245,2245,2245,2245,0
|
|
20231227,181100,742765130,2245,2245,2245,2245,0
|
|
20231227,181000,742765130,2245,2245,2245,2245,0
|
|
20231227,180900,742765130,2245,2245,2245,2245,0
|
|
20231227,180800,742765130,2245,2245,2245,2245,0
|
|
20231227,180700,742765130,2245,2245,2245,2245,0
|
|
20231227,180600,742765130,2245,2245,2245,2245,0
|
|
20231227,180500,742765130,2245,2245,2245,2245,0
|
|
20231227,180400,742765130,2245,2245,2245,2245,0
|
|
20231227,180300,742765130,2245,2245,2245,2245,0
|
|
20231227,180200,742765130,2245,2245,2245,2245,0
|
|
20231227,180100,742765130,2245,2245,2245,2245,0
|
|
20231227,180000,742765130,2245,2245,2245,2245,0
|
|
20231227,175900,742765130,2245,2245,2245,2245,0
|
|
20231227,175800,742765130,2245,2245,2245,2245,0
|
|
20231227,175700,742765130,2245,2245,2245,2245,0
|
|
20231227,175600,742765130,2245,2245,2245,2245,0
|
|
20231227,175500,742765130,2245,2245,2245,2245,6442
|
|
20231227,175400,742765130,2245,2245,2245,2245,0
|
|
20231227,175300,742765130,2245,2245,2245,2245,0
|
|
20231227,175200,742765130,2245,2245,2245,2245,0
|
|
20231227,175100,742765130,2245,2245,2245,2245,0
|
|
20231227,175000,742765130,2245,2245,2245,2245,0
|
|
20231227,174900,742765130,2245,2245,2245,2245,0
|
|
20231227,174800,742765130,2245,2245,2245,2245,0
|
|
20231227,174700,742765130,2245,2245,2245,2245,0
|
|
20231227,174600,742765130,2245,2245,2245,2245,0
|
|
20231227,174500,742765130,2245,2245,2245,2245,0
|
|
20231227,174400,742765130,2245,2245,2245,2245,0
|
|
20231227,174300,742765130,2245,2245,2245,2245,0
|
|
20231227,174200,742765130,2245,2245,2245,2245,0
|
|
20231227,174100,742765130,2245,2245,2245,2245,0
|
|
20231227,174000,742765130,2245,2245,2245,2245,0
|
|
20231227,173900,742765130,2245,2245,2245,2245,0
|
|
20231227,173800,742765130,2245,2245,2245,2245,0
|
|
20231227,173700,742765130,2245,2245,2245,2245,0
|
|
20231227,173600,742765130,2245,2245,2245,2245,0
|
|
20231227,173500,742765130,2245,2245,2245,2245,0
|
|
20231227,173400,742765130,2245,2245,2245,2245,0
|
|
20231227,173300,742765130,2245,2245,2245,2245,0
|
|
20231227,173200,742765130,2245,2245,2245,2245,0
|
|
20231227,173100,742765130,2245,2245,2245,2245,0
|
|
20231227,173000,742765130,2245,2245,2245,2245,0
|
|
20231227,172900,742765130,2245,2245,2245,2245,0
|
|
20231227,172800,742765130,2245,2245,2245,2245,0
|
|
20231227,172700,742765130,2245,2245,2245,2245,0
|
|
20231227,172600,742765130,2245,2245,2245,2245,0
|
|
20231227,172500,742765130,2245,2245,2245,2245,6442
|
|
20231227,172400,742765130,2245,2245,2245,2245,0
|
|
20231227,172300,742765130,2245,2245,2245,2245,0
|
|
20231227,172200,742765130,2245,2245,2245,2245,0
|
|
20231227,172100,742765130,2245,2245,2245,2245,0
|
|
20231227,172000,742765130,2245,2245,2245,2245,0
|
|
20231227,171900,742765130,2245,2245,2245,2245,0
|
|
20231227,171800,742765130,2245,2245,2245,2245,0
|
|
20231227,171700,742765130,2245,2245,2245,2245,0
|
|
20231227,171600,742765130,2245,2245,2245,2245,0
|
|
20231227,171500,742765130,2245,2245,2245,2245,0
|
|
20231227,171400,742765130,2245,2245,2245,2245,0
|
|
20231227,171300,742765130,2245,2245,2245,2245,0
|
|
20231227,171200,742765130,2245,2245,2245,2245,0
|
|
20231227,171100,742765130,2245,2245,2245,2245,0
|
|
20231227,171000,742765130,2245,2245,2245,2245,0
|
|
20231227,170900,742765130,2245,2245,2245,2245,0
|
|
20231227,170800,742765130,2245,2245,2245,2245,0
|
|
20231227,170700,742765130,2245,2245,2245,2245,0
|
|
20231227,170600,742765130,2245,2245,2245,2245,0
|
|
20231227,170500,742765130,2245,2245,2245,2245,0
|
|
20231227,170400,742765130,2245,2245,2245,2245,0
|
|
20231227,170300,742765130,2245,2245,2245,2245,0
|
|
20231227,170200,742765130,2245,2245,2245,2245,0
|
|
20231227,170100,742765130,2245,2245,2245,2245,0
|
|
20231227,170000,742765130,2245,2245,2245,2245,0
|
|
20231227,165900,742765130,2245,2245,2245,2245,0
|
|
20231227,165800,742765130,2245,2245,2245,2245,0
|
|
20231227,165700,742765130,2245,2245,2245,2245,0
|
|
20231227,165600,742765130,2245,2245,2245,2245,0
|
|
20231227,165500,742765130,2245,2245,2245,2245,6442
|
|
20231227,165400,742765130,2245,2245,2245,2245,0
|
|
20231227,165300,742765130,2245,2245,2245,2245,0
|
|
20231227,165200,742765130,2245,2245,2245,2245,0
|
|
20231227,165100,742765130,2245,2245,2245,2245,0
|
|
20231227,165000,742765130,2245,2245,2245,2245,0
|
|
20231227,164900,742765130,2245,2245,2245,2245,0
|
|
20231227,164800,742765130,2245,2245,2245,2245,0
|
|
20231227,164700,742765130,2245,2245,2245,2245,0
|
|
20231227,164600,742765130,2245,2245,2245,2245,0
|
|
20231227,164500,742765130,2245,2245,2245,2245,0
|
|
20231227,164400,742765130,2245,2245,2245,2245,0
|
|
20231227,164300,742765130,2245,2245,2245,2245,0
|
|
20231227,164200,742765130,2245,2245,2245,2245,0
|
|
20231227,164100,742765130,2245,2245,2245,2245,0
|
|
20231227,164000,742765130,2245,2245,2245,2245,0
|
|
20231227,163900,742765130,2245,2245,2245,2245,0
|
|
20231227,163800,742765130,2245,2245,2245,2245,0
|
|
20231227,163700,742765130,2245,2245,2245,2245,0
|
|
20231227,163600,742765130,2245,2245,2245,2245,0
|
|
20231227,163500,742765130,2245,2245,2245,2245,0
|
|
20231227,163400,742765130,2245,2245,2245,2245,0
|
|
20231227,163300,742765130,2245,2245,2245,2245,0
|
|
20231227,163200,742765130,2245,2245,2245,2245,0
|
|
20231227,163100,742765130,2245,2245,2245,2245,0
|
|
20231227,163000,742765130,2245,2245,2245,2245,0
|
|
20231227,162900,742765130,2245,2245,2245,2245,0
|
|
20231227,162800,742765130,2245,2245,2245,2245,0
|
|
20231227,162700,742765130,2245,2245,2245,2245,0
|
|
20231227,162600,742765130,2245,2245,2245,2245,0
|
|
20231227,162500,742765130,2245,2245,2245,2245,6442
|
|
20231227,162400,742765130,2245,2245,2245,2245,0
|
|
20231227,162300,742765130,2245,2245,2245,2245,0
|
|
20231227,162200,742765130,2245,2245,2245,2245,0
|
|
20231227,162100,742765130,2245,2245,2245,2245,0
|
|
20231227,162000,742765130,2245,2245,2245,2245,0
|
|
20231227,161900,742765130,2245,2245,2245,2245,0
|
|
20231227,161800,742765130,2245,2245,2245,2245,0
|
|
20231227,161700,742765130,2245,2245,2245,2245,0
|
|
20231227,161600,742765130,2245,2245,2245,2245,0
|
|
20231227,161500,742765130,2245,2245,2245,2245,0
|
|
20231227,161400,742765130,2245,2245,2245,2245,0
|
|
20231227,161300,742765130,2245,2245,2245,2245,0
|
|
20231227,161200,742765130,2245,2245,2245,2245,0
|
|
20231227,161100,742765130,2245,2245,2245,2245,0
|
|
20231227,161000,742765130,2245,2245,2245,2245,0
|
|
20231227,160900,742765130,2245,2245,2245,2245,0
|
|
20231227,160800,742765130,2245,2245,2245,2245,0
|
|
20231227,160700,742765130,2245,2245,2245,2245,0
|
|
20231227,160600,742765130,2245,2245,2245,2245,0
|
|
20231227,160500,742765130,2245,2245,2245,2245,0
|
|
20231227,160400,742765130,2245,2245,2245,2245,0
|
|
20231227,160300,742765130,2245,2245,2245,2245,0
|
|
20231227,160200,742765130,2245,2245,2245,2245,0
|
|
20231227,160100,742765130,2245,2245,2245,2245,0
|
|
20231227,160000,742765130,2245,2245,2245,2245,0
|
|
20231227,155900,742765130,2245,2245,2245,2245,0
|
|
20231227,155800,742765130,2245,2245,2245,2245,0
|
|
20231227,155700,742765130,2245,2245,2245,2245,0
|
|
20231227,155600,742765130,2245,2245,2245,2245,0
|
|
20231227,155500,742765130,2245,2245,2245,2245,6442
|
|
20231227,155400,742765130,2245,2245,2245,2245,0
|
|
20231227,155300,742765130,2245,2245,2245,2245,0
|
|
20231227,155200,742765130,2245,2245,2245,2245,0
|
|
20231227,155100,742765130,2245,2245,2245,2245,0
|
|
20231227,155000,742765130,2245,2245,2245,2245,0
|
|
20231227,154900,742765130,2245,2245,2245,2245,0
|
|
20231227,154800,742765130,2245,2245,2245,2245,0
|
|
20231227,154700,742765130,2245,2245,2245,2245,0
|
|
20231227,154600,742765130,2245,2245,2245,2245,0
|
|
20231227,154500,742765130,2245,2245,2245,2245,0
|
|
20231227,154400,742765130,2245,2245,2245,2245,0
|
|
20231227,154300,742765130,2245,2245,2245,2245,0
|
|
20231227,154200,742765130,2245,2245,2245,2245,0
|
|
20231227,154100,742765130,2245,2245,2245,2245,0
|
|
20231227,154000,742765130,2245,2245,2245,2245,0
|
|
20231227,153900,742765130,2245,2245,2245,2245,0
|
|
20231227,153800,742765130,2245,2245,2245,2245,0
|
|
20231227,153700,742765130,2245,2245,2245,2245,0
|
|
20231227,153600,742765130,2245,2245,2245,2245,0
|
|
20231227,153500,742765130,2245,2245,2245,2245,0
|
|
20231227,153400,742765130,2245,2245,2245,2245,0
|
|
20231227,153300,742765130,2245,2245,2245,2245,0
|
|
20231227,153200,742765130,2245,2245,2245,2245,0
|
|
20231227,153100,742765130,2245,2245,2245,2245,0
|
|
20231227,153000,742765130,2245,2245,2245,2245,6442
|
|
20231227,152900,728302840,2245,2245,2245,2245,0
|
|
20231227,152800,728302840,2245,2245,2245,2245,0
|
|
20231227,152700,728302840,2245,2245,2245,2245,0
|
|
20231227,152600,728302840,2245,2245,2245,2245,0
|
|
20231227,152500,728302840,2245,2245,2245,2245,0
|
|
20231227,152400,728302840,2245,2245,2245,2245,0
|
|
20231227,152300,728302840,2245,2245,2245,2245,0
|
|
20231227,152200,728302840,2245,2245,2245,2245,0
|
|
20231227,152100,728302840,2245,2245,2245,2245,0
|
|
20231227,152000,728302840,2245,2245,2245,2245,0
|
|
20231227,151900,728302840,2245,2240,2245,2240,473
|
|
20231227,151800,727243070,2245,2245,2245,2245,22
|
|
20231227,151700,727193680,2245,2245,2245,2245,46
|
|
20231227,151600,727090410,2245,2245,2245,2240,1287
|
|
20231227,151500,724207045,2245,2235,2245,2235,757
|
|
20231227,151400,722511435,2235,2235,2240,2235,135
|
|
20231227,151300,722209190,2240,2235,2240,2235,93
|
|
20231227,151200,722001085,2235,2235,2235,2235,25
|
|
20231227,151100,721945210,2235,2235,2240,2235,477
|
|
20231227,151000,720879110,2240,2235,2240,2235,353
|
|
20231227,150900,720088640,2235,2235,2235,2235,1198
|
|
20231227,150800,717411110,2235,2235,2235,2235,33
|
|
20231227,150700,717337355,2240,2240,2240,2235,72
|
|
20231227,150600,717176395,2235,2235,2245,2235,25
|
|
20231227,150500,717120510,2235,2245,2245,2235,31
|
|
20231227,150400,717051175,2245,2235,2245,2235,52
|
|
20231227,150300,716934890,2245,2235,2245,2235,23
|
|
20231227,150200,716883445,2235,2240,2245,2235,615
|
|
20231227,150100,715506010,2240,2240,2240,2240,5
|
|
20231227,150000,715494810,2245,2245,2245,2245,20
|
|
20231227,145900,715449910,2245,2245,2245,2245,0
|
|
20231227,145800,715449910,2245,2245,2245,2245,0
|
|
20231227,145700,715449910,2245,2240,2245,2240,883
|
|
20231227,145600,713471985,2245,2245,2245,2245,305
|
|
20231227,145500,712787260,2245,2245,2245,2245,0
|
|
20231227,145400,712787260,2245,2245,2245,2245,252
|
|
20231227,145300,712221520,2245,2240,2245,2240,2176
|
|
20231227,145200,707341655,2235,2235,2235,2235,13
|
|
20231227,145100,707312600,2240,2245,2245,2240,6
|
|
20231227,145000,707299155,2240,2235,2240,2235,1207
|
|
20231227,144900,704595725,2240,2240,2240,2240,200
|
|
20231227,144800,704147725,2240,2235,2240,2235,533
|
|
20231227,144700,702953870,2235,2240,2240,2235,1049
|
|
20231227,144600,700604285,2235,2235,2235,2235,0
|
|
20231227,144500,700604285,2235,2235,2240,2235,72
|
|
20231227,144400,700443325,2235,2235,2235,2235,14
|
|
20231227,144300,700412035,2235,2235,2235,2235,35
|
|
20231227,144200,700333810,2235,2235,2235,2235,5
|
|
20231227,144100,700322635,2235,2240,2240,2235,1117
|
|
20231227,144000,697822720,2240,2240,2240,2240,30
|
|
20231227,143900,697755520,2245,2245,2245,2245,3
|
|
20231227,143800,697748785,2245,2240,2245,2240,232
|
|
20231227,143700,697228655,2245,2245,2245,2245,22
|
|
20231227,143600,697179265,2240,2240,2240,2240,11
|
|
20231227,143500,697154625,2240,2240,2240,2240,35
|
|
20231227,143400,697076225,2240,2240,2240,2240,66
|
|
20231227,143300,696928385,2240,2240,2240,2240,29
|
|
20231227,143200,696863425,2240,2235,2240,2235,314
|
|
20231227,143100,696161065,2240,2240,2240,2240,398
|
|
20231227,143000,695269545,2240,2235,2240,2235,1206
|
|
20231227,142900,692573460,2240,2235,2240,2235,2742
|
|
20231227,142800,686445050,2235,2235,2235,2235,210
|
|
20231227,142700,685975700,2235,2235,2240,2235,807
|
|
20231227,142600,684171055,2235,2235,2240,2235,229
|
|
20231227,142500,683659200,2235,2240,2240,2235,404
|
|
20231227,142400,682755360,2240,2240,2240,2240,34
|
|
20231227,142300,682679200,2240,2235,2240,2235,1779
|
|
20231227,142200,678700810,2235,2240,2245,2235,216
|
|
20231227,142100,678217920,2245,2235,2245,2235,451
|
|
20231227,142000,677208070,2235,2240,2240,2235,387
|
|
20231227,141900,676342095,2245,2240,2245,2235,218
|
|
20231227,141800,675854750,2245,2235,2245,2235,622
|
|
20231227,141700,674464520,2240,2245,2245,2240,218
|
|
20231227,141600,673976045,2240,2240,2240,2240,811
|
|
20231227,141500,672159405,2245,2240,2245,2240,205
|
|
20231227,141400,671700185,2235,2235,2240,2235,855
|
|
20231227,141300,669789220,2235,2240,2240,2235,16055
|
|
20231227,141200,633906095,2245,2235,2245,2235,2119
|
|
20231227,141100,629170050,2240,2240,2240,2235,773
|
|
20231227,141000,627442230,2235,2235,2235,2235,192
|
|
20231227,140900,627013110,2240,2240,2240,2240,3427
|
|
20231227,140800,619336630,2240,2240,2245,2240,636
|
|
20231227,140700,617909770,2240,2240,2245,2240,916
|
|
20231227,140600,615857890,2240,2240,2240,2240,12
|
|
20231227,140500,615831010,2240,2240,2240,2240,236
|
|
20231227,140400,615302370,2240,2245,2245,2240,769
|
|
20231227,140300,613579800,2245,2245,2245,2240,274
|
|
20231227,140200,612964980,2240,2240,2240,2240,767
|
|
20231227,140100,611246900,2240,2240,2240,2240,255
|
|
20231227,140000,610675700,2240,2240,2245,2240,599
|
|
20231227,135900,609333930,2245,2240,2245,2240,192
|
|
20231227,135800,608903815,2240,2240,2240,2240,793
|
|
20231227,135700,607127495,2240,2240,2240,2240,36
|
|
20231227,135600,607046855,2240,2240,2240,2235,597
|
|
20231227,135500,605710825,2235,2240,2240,2235,766
|
|
20231227,135400,603998740,2235,2240,2240,2235,139
|
|
20231227,135300,603687625,2235,2235,2240,2235,796
|
|
20231227,135200,601908415,2235,2235,2240,2235,259
|
|
20231227,135100,601329515,2235,2240,2240,2235,129
|
|
20231227,135000,601040685,2240,2240,2240,2240,255
|
|
20231227,134900,600469485,2240,2235,2240,2235,262
|
|
20231227,134800,599883560,2235,2235,2240,2235,3024
|
|
20231227,134700,593121625,2235,2235,2240,2235,250
|
|
20231227,134600,592562840,2240,2235,2240,2235,234
|
|
20231227,134500,592039645,2240,2235,2240,2235,328
|
|
20231227,134400,591305295,2235,2235,2240,2235,826
|
|
20231227,134300,589458795,2235,2235,2240,2235,255
|
|
20231227,134200,588888865,2235,2235,2240,2235,1177
|
|
20231227,134100,586255240,2240,2235,2240,2235,202
|
|
20231227,134000,585803745,2235,2235,2245,2235,3945
|
|
20231227,133900,576986030,2235,2235,2235,2235,596
|
|
20231227,133800,575653970,2235,2235,2235,2235,1065
|
|
20231227,133700,573273695,2235,2235,2240,2235,751
|
|
20231227,133600,571595160,2240,2240,2240,2235,81
|
|
20231227,133500,571414060,2235,2240,2240,2235,2573
|
|
20231227,133400,565650635,2240,2240,2240,2240,62
|
|
20231227,133300,565511755,2240,2240,2245,2240,243
|
|
20231227,133200,564967345,2240,2245,2245,2240,777
|
|
20231227,133100,563226860,2240,2240,2240,2240,253
|
|
20231227,133000,562660140,2240,2245,2245,2235,785
|
|
20231227,132900,560901785,2240,2235,2240,2235,253
|
|
20231227,132800,560335360,2240,2235,2240,2235,872
|
|
20231227,132700,558384840,2235,2235,2240,2235,911
|
|
20231227,132600,556345455,2240,2240,2240,2235,771
|
|
20231227,132500,554619460,2245,2240,2245,2235,1082
|
|
20231227,132400,552200695,2240,2240,2245,2235,1005
|
|
20231227,132300,549950330,2235,2235,2240,2235,859
|
|
20231227,132200,548030115,2240,2240,2240,2235,914
|
|
20231227,132100,545982825,2235,2240,2240,2235,1570
|
|
20231227,132000,542469775,2240,2235,2240,2235,291
|
|
20231227,131900,541819340,2235,2240,2240,2235,119
|
|
20231227,131800,541552895,2240,2240,2245,2240,213
|
|
20231227,131700,541075765,2240,2235,2240,2235,254
|
|
20231227,131600,540507860,2235,2235,2235,2235,559
|
|
20231227,131500,539258495,2235,2240,2245,2235,296
|
|
20231227,131400,538596155,2235,2240,2240,2235,2046
|
|
20231227,131300,534015970,2240,2240,2240,2235,1026
|
|
20231227,131200,531717860,2240,2240,2240,2235,558
|
|
20231227,131100,530469145,2240,2235,2240,2235,348
|
|
20231227,131000,529690710,2240,2235,2240,2235,701
|
|
20231227,130900,528123475,2235,2240,2240,2235,251
|
|
20231227,130800,527562370,2235,2240,2240,2235,204
|
|
20231227,130700,527106405,2235,2245,2245,2235,707
|
|
20231227,130600,525523015,2235,2245,2245,2235,234
|
|
20231227,130500,524999775,2240,2235,2240,2235,854
|
|
20231227,130400,523090890,2235,2240,2240,2235,32
|
|
20231227,130300,523019360,2235,2240,2240,2235,2103
|
|
20231227,130200,518309545,2235,2235,2240,2235,3434
|
|
20231227,130100,510618470,2235,2235,2240,2235,57
|
|
20231227,130000,510491070,2235,2235,2235,2235,761
|
|
20231227,125900,508790235,2235,2235,2235,2235,247
|
|
20231227,125800,508238190,2235,2235,2235,2235,572
|
|
20231227,125700,506959770,2235,2235,2240,2235,214
|
|
20231227,125600,506481430,2235,2235,2235,2235,771
|
|
20231227,125500,504758245,2240,2235,2240,2235,200
|
|
20231227,125400,504311195,2235,2235,2235,2235,781
|
|
20231227,125300,502565660,2235,2235,2235,2235,2737
|
|
20231227,125200,496448465,2235,2235,2235,2235,60
|
|
20231227,125100,496314365,2235,2235,2235,2235,741
|
|
20231227,125000,494658230,2235,2235,2235,2235,467
|
|
20231227,124900,493614485,2240,2235,2240,2235,561
|
|
20231227,124800,492360635,2240,2235,2240,2235,1258
|
|
20231227,124700,489543985,2240,2235,2240,2235,468
|
|
20231227,124600,488498000,2235,2240,2240,2235,7538
|
|
20231227,124500,471630015,2240,2240,2240,2235,967
|
|
20231227,124400,469464050,2235,2235,2240,2235,5814
|
|
20231227,124300,456444500,2235,2235,2235,2235,73
|
|
20231227,124200,456281345,2235,2235,2235,2235,753
|
|
20231227,124100,454598390,2235,2235,2235,2235,2067
|
|
20231227,124000,449978645,2235,2235,2240,2235,813
|
|
20231227,123900,448161340,2235,2235,2235,2235,247
|
|
20231227,123800,447609295,2235,2235,2240,2235,568
|
|
20231227,123700,446339800,2240,2235,2240,2235,252
|
|
20231227,123600,445776300,2235,2235,2235,2235,253
|
|
20231227,123500,445210845,2235,2235,2235,2235,572
|
|
20231227,123400,443932425,2235,2235,2240,2235,251
|
|
20231227,123300,443371430,2240,2235,2240,2235,761
|
|
20231227,123200,441670585,2235,2235,2235,2235,43
|
|
20231227,123100,441574480,2235,2235,2235,2235,831
|
|
20231227,123000,439717195,2235,2240,2240,2235,1049
|
|
20231227,122900,437370565,2235,2235,2240,2235,5039
|
|
20231227,122800,426083400,2235,2235,2235,2235,787
|
|
20231227,122700,424324455,2235,2235,2240,2235,204
|
|
20231227,122600,423868510,2240,2235,2240,2235,582
|
|
20231227,122500,422567730,2235,2240,2240,2235,804
|
|
20231227,122400,420767890,2235,2235,2235,2235,777
|
|
20231227,122300,419031295,2235,2235,2235,2235,48
|
|
20231227,122200,418924015,2235,2240,2240,2235,915
|
|
20231227,122100,416878555,2235,2235,2240,2235,349
|
|
20231227,122000,416098030,2235,2240,2240,2235,33
|
|
20231227,121900,416024185,2235,2235,2240,2235,818
|
|
20231227,121800,414195890,2235,2235,2240,2235,678
|
|
20231227,121700,412680170,2235,2235,2235,2235,631
|
|
20231227,121600,411269885,2235,2235,2240,2235,248
|
|
20231227,121500,410715355,2235,2235,2235,2235,760
|
|
20231227,121400,409016755,2235,2235,2235,2235,60
|
|
20231227,121300,408882655,2235,2235,2235,2235,742
|
|
20231227,121200,407224285,2235,2235,2235,2235,1260
|
|
20231227,121100,404408185,2235,2240,2240,2235,38
|
|
20231227,121000,404323175,2235,2235,2235,2235,794
|
|
20231227,120900,402548585,2235,2235,2240,2235,198
|
|
20231227,120800,402106045,2235,2235,2235,2235,617
|
|
20231227,120700,400727050,2235,2240,2240,2235,221
|
|
20231227,120600,400233105,2235,2240,2240,2235,839
|
|
20231227,120500,398357785,2240,2235,2240,2235,277
|
|
20231227,120400,397737705,2235,2235,2235,2235,207
|
|
20231227,120300,397275060,2235,2235,2235,2235,792
|
|
20231227,120200,395504940,2235,2235,2240,2235,34
|
|
20231227,120100,395428940,2235,2235,2235,2235,769
|
|
20231227,120000,393710225,2235,2235,2240,2235,232
|
|
20231227,115900,393191700,2235,2235,2235,2235,592
|
|
20231227,115800,391868580,2240,2235,2240,2235,223
|
|
20231227,115700,391370165,2235,2235,2235,2235,783
|
|
20231227,115600,389620160,2235,2235,2235,2235,17
|
|
20231227,115500,389582165,2235,2240,2240,2235,223
|
|
20231227,115400,389083745,2235,2235,2235,2235,772
|
|
20231227,115300,387358325,2235,2235,2235,2235,50
|
|
20231227,115200,387246575,2235,2240,2240,2235,1276
|
|
20231227,115100,384392215,2235,2235,2235,2235,223
|
|
20231227,115000,383893810,2235,2235,2240,2235,1046
|
|
20231227,114900,381554175,2235,2245,2245,2235,207
|
|
20231227,114800,381091330,2235,2235,2245,2235,844
|
|
20231227,114700,379199395,2240,2240,2245,2240,826
|
|
20231227,114600,377349145,2240,2240,2240,2240,331
|
|
20231227,114500,376607705,2240,2240,2240,2240,590
|
|
20231227,114400,375286105,2240,2235,2240,2235,1103
|
|
20231227,114300,372815500,2235,2235,2240,2235,657
|
|
20231227,114200,371345485,2235,2240,2240,2235,288
|
|
20231227,114100,370700470,2235,2235,2240,2235,270
|
|
20231227,114000,370097000,2245,2240,2245,2235,187
|
|
20231227,113900,369678135,2240,2240,2245,2235,1705
|
|
20231227,113800,365863635,2235,2235,2240,2235,1272
|
|
20231227,113700,363015320,2235,2235,2235,2235,256
|
|
20231227,113600,362443160,2235,2235,2235,2235,560
|
|
20231227,113500,361191560,2235,2235,2235,2235,206
|
|
20231227,113400,360731150,2235,2240,2240,2235,261
|
|
20231227,113300,360147810,2240,2240,2240,2235,31
|
|
20231227,113200,360078465,2235,2235,2240,2235,266
|
|
20231227,113100,359483950,2240,2235,2240,2235,993
|
|
20231227,113000,357263315,2235,2235,2240,2235,75
|
|
20231227,112900,357095685,2235,2240,2240,2235,755
|
|
20231227,112800,355406955,2235,2235,2235,2235,244
|
|
20231227,112700,354861615,2240,2235,2240,2235,355
|
|
20231227,112600,354067940,2235,2245,2245,2235,5382
|
|
20231227,112500,342012145,2240,2240,2240,2240,5451
|
|
20231227,112400,329801905,2240,2240,2240,2240,22
|
|
20231227,112300,329752625,2240,2240,2240,2240,235
|
|
20231227,112200,329226225,2240,2240,2245,2240,782
|
|
20231227,112100,327474495,2240,2245,2245,2240,61
|
|
20231227,112000,327337795,2240,2240,2240,2240,766
|
|
20231227,111900,325621955,2240,2240,2245,2240,272
|
|
20231227,111800,325012510,2240,2240,2240,2240,823
|
|
20231227,111700,323168990,2240,2240,2245,2240,277
|
|
20231227,111600,322548495,2240,2240,2240,2240,727
|
|
20231227,111500,320920015,2240,2240,2245,2240,152
|
|
20231227,111400,320579270,2240,2240,2240,2240,186
|
|
20231227,111300,320162630,2245,2245,2245,2240,577
|
|
20231227,111200,318869735,2245,2240,2245,2240,66
|
|
20231227,111100,318721845,2240,2250,2255,2240,480
|
|
20231227,111000,317642335,2240,2240,2250,2240,346
|
|
20231227,110900,316866930,2245,2240,2245,2240,1267
|
|
20231227,110800,314026350,2240,2240,2245,2240,277
|
|
20231227,110700,313405845,2245,2240,2245,2240,526
|
|
20231227,110600,312227335,2240,2240,2245,2240,726
|
|
20231227,110500,310600120,2240,2240,2245,2240,205
|
|
20231227,110400,310140915,2245,2245,2245,2240,535
|
|
20231227,110300,308941515,2250,2245,2250,2240,95
|
|
20231227,110200,308728290,2250,2240,2250,2240,810
|
|
20231227,110100,306913450,2240,2240,2240,2240,211
|
|
20231227,110000,306440810,2240,2245,2245,2240,5774
|
|
20231227,105900,293478315,2250,2245,2250,2245,807
|
|
20231227,105800,291666595,2245,2245,2250,2245,245
|
|
20231227,105700,291116560,2250,2245,2250,2245,1073
|
|
20231227,105600,288702660,2245,2245,2245,2245,217
|
|
20231227,105500,288215495,2245,2245,2250,2245,613
|
|
20231227,105400,286838665,2245,2245,2250,2245,1049
|
|
20231227,105300,284478615,2250,2245,2250,2245,793
|
|
20231227,105200,282698085,2250,2245,2250,2245,511
|
|
20231227,105100,281548390,2250,2250,2250,2250,8755
|
|
20231227,105000,261849640,2250,2250,2255,2250,261
|
|
20231227,104900,261262295,2250,2250,2255,2250,37
|
|
20231227,104800,261179040,2255,2250,2255,2250,584
|
|
20231227,104700,259864405,2250,2255,2255,2250,2197
|
|
20231227,104600,254911155,2250,2250,2250,2250,566
|
|
20231227,104500,253637655,2250,2250,2250,2250,191
|
|
20231227,104400,253207905,2250,2250,2255,2250,1006
|
|
20231227,104300,250943155,2255,2250,2255,2250,18
|
|
20231227,104200,250902645,2250,2255,2255,2250,927
|
|
20231227,104100,248812430,2250,2250,2255,2250,108
|
|
20231227,104000,248569425,2255,2250,2255,2250,197
|
|
20231227,103900,248125300,2250,2250,2250,2245,7719
|
|
20231227,103800,230757585,2250,2245,2250,2245,1069
|
|
20231227,103700,228352360,2245,2250,2250,2245,1641
|
|
20231227,103600,224660815,2250,2250,2250,2250,447
|
|
20231227,103500,223655065,2245,2245,2245,2245,19
|
|
20231227,103400,223612410,2245,2245,2250,2245,473
|
|
20231227,103300,222548315,2245,2250,2250,2245,38
|
|
20231227,103200,222462880,2245,2245,2245,2245,31
|
|
20231227,103100,222393285,2245,2245,2245,2245,1063
|
|
20231227,103000,220006850,2245,2250,2250,2245,15
|
|
20231227,102900,219973150,2245,2245,2245,2245,13
|
|
20231227,102800,219943965,2250,2250,2250,2245,584
|
|
20231227,102700,218630010,2245,2245,2245,2245,18
|
|
20231227,102600,218589600,2245,2245,2245,2245,71
|
|
20231227,102500,218430205,2245,2245,2245,2245,163
|
|
20231227,102400,218064270,2245,2250,2250,2245,1472
|
|
20231227,102300,214759595,2245,2245,2245,2245,100
|
|
20231227,102200,214535095,2245,2245,2245,2245,50
|
|
20231227,102100,214422845,2240,2245,2245,2240,3066
|
|
20231227,102000,207544045,2245,2245,2245,2245,0
|
|
20231227,101900,207544045,2245,2245,2245,2245,1247
|
|
20231227,101800,204744530,2245,2245,2245,2245,33
|
|
20231227,101700,204670445,2240,2240,2240,2240,0
|
|
20231227,101600,204670445,2240,2240,2240,2240,1303
|
|
20231227,101500,201751725,2240,2240,2240,2240,5935
|
|
20231227,101400,188457325,2245,2245,2245,2245,51
|
|
20231227,101300,188342830,2240,2240,2245,2240,1313
|
|
20231227,101200,185401705,2245,2245,2245,2245,12
|
|
20231227,101100,185374765,2245,2240,2245,2240,105
|
|
20231227,101000,185139540,2240,2240,2240,2240,0
|
|
20231227,100900,185139540,2240,2240,2240,2240,9
|
|
20231227,100800,185119380,2245,2245,2245,2245,6
|
|
20231227,100700,185105910,2245,2245,2245,2245,501
|
|
20231227,100600,183981165,2240,2240,2240,2240,503
|
|
20231227,100500,182854445,2240,2240,2240,2240,3768
|
|
20231227,100400,174414125,2240,2240,2240,2240,48
|
|
20231227,100300,174306605,2240,2240,2240,2240,20
|
|
20231227,100200,174261805,2240,2240,2240,2240,100
|
|
20231227,100100,174037805,2240,2240,2240,2240,5
|
|
20231227,100000,174026605,2235,2235,2235,2235,30
|
|
20231227,095900,173959555,2235,2235,2235,2235,120
|
|
20231227,095800,173691355,2240,2240,2240,2240,194
|
|
20231227,095700,173256795,2240,2235,2240,2235,510
|
|
20231227,095600,172114400,2235,2235,2240,2235,225
|
|
20231227,095500,171611420,2235,2235,2235,2235,74
|
|
20231227,095400,171446030,2240,2235,2240,2235,381
|
|
20231227,095300,170593930,2235,2235,2235,2235,1376
|
|
20231227,095200,167518570,2240,2240,2240,2240,10
|
|
20231227,095100,167496170,2235,2235,2240,2235,1601
|
|
20231227,095000,163917050,2235,2235,2245,2235,643
|
|
20231227,094900,162479845,2245,2235,2245,2235,7703
|
|
20231227,094800,145263440,2240,2245,2245,2240,12
|
|
20231227,094700,145236525,2245,2240,2245,2235,2835
|
|
20231227,094600,138895825,2245,2235,2245,2235,136
|
|
20231227,094500,138591635,2235,2240,2240,2235,4546
|
|
20231227,094400,128431300,2240,2245,2250,2240,6692
|
|
20231227,094300,113440925,2245,2240,2245,2240,121
|
|
20231227,094200,113169880,2240,2245,2245,2240,86
|
|
20231227,094100,112976890,2250,2245,2250,2240,1001
|
|
20231227,094000,110734615,2245,2245,2245,2245,515
|
|
20231227,093900,109578440,2250,2250,2250,2245,2026
|
|
20231227,093800,105025060,2250,2245,2250,2240,3500
|
|
20231227,093700,97179945,2250,2255,2255,2250,44
|
|
20231227,093600,97080925,2255,2245,2255,2245,5930
|
|
20231227,093500,83766975,2255,2255,2255,2250,47
|
|
20231227,093400,83661075,2250,2245,2255,2245,762
|
|
20231227,093300,81950040,2245,2245,2245,2245,0
|
|
20231227,093200,81950040,2245,2255,2255,2245,152
|
|
20231227,093100,81608660,2255,2255,2255,2250,99
|
|
20231227,093000,81385665,2255,2250,2255,2250,6
|
|
20231227,092900,81372145,2250,2255,2255,2245,3862
|
|
20231227,092800,72701815,2255,2255,2255,2255,122
|
|
20231227,092700,72426705,2255,2255,2255,2250,4128
|
|
20231227,092600,63123605,2260,2260,2260,2260,12
|
|
20231227,092500,63096485,2260,2255,2260,2255,13
|
|
20231227,092400,63067130,2255,2260,2260,2245,360
|
|
20231227,092300,62257330,2250,2255,2255,2250,3200
|
|
20231227,092200,55057030,2260,2260,2260,2260,2
|
|
20231227,092100,55052510,2250,2250,2250,2250,0
|
|
20231227,092000,55052510,2250,2255,2255,2250,2789
|
|
20231227,091900,48765815,2260,2260,2260,2260,1
|
|
20231227,091800,48763555,2260,2255,2260,2255,24
|
|
20231227,091700,48709415,2255,2255,2255,2255,367
|
|
20231227,091600,47881830,2250,2250,2250,2250,358
|
|
20231227,091500,47076330,2250,2250,2250,2250,6
|
|
20231227,091400,47062830,2250,2250,2250,2250,3533
|
|
20231227,091300,39113580,2255,2255,2255,2255,2167
|
|
20231227,091200,34226995,2255,2255,2255,2255,299
|
|
20231227,091100,33552750,2260,2260,2260,2260,1
|
|
20231227,091000,33550490,2255,2255,2255,2255,5858
|
|
20231227,090900,20340700,2255,2255,2255,2255,2
|
|
20231227,090800,20336190,2255,2260,2260,2255,59
|
|
20231227,090700,20202885,2260,2260,2260,2260,10
|
|
20231227,090600,20180285,2260,2255,2260,2255,105
|
|
20231227,090500,19943010,2255,2255,2255,2255,110
|
|
20231227,090400,19694960,2255,2255,2255,2255,245
|
|
20231227,090300,19142485,2250,2255,2255,2250,2745
|
|
20231227,090200,12952515,2255,2260,2260,2255,661
|
|
20231227,090100,11460460,2260,2255,2260,2255,23
|
|
20231227,090000,11408510,2265,2260,2265,2260,5048
|