698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,203500,480416515,2255,2255,2255,2255,1231
|
|
20231227,203400,480416515,2255,2255,2255,2255,0
|
|
20231227,203300,480416515,2255,2255,2255,2255,0
|
|
20231227,203200,480416515,2255,2255,2255,2255,0
|
|
20231227,203100,480416515,2255,2255,2255,2255,0
|
|
20231227,203000,480416515,2255,2255,2255,2255,0
|
|
20231227,202900,480416515,2255,2255,2255,2255,0
|
|
20231227,202800,480416515,2255,2255,2255,2255,0
|
|
20231227,202700,480416515,2255,2255,2255,2255,0
|
|
20231227,202600,480416515,2255,2255,2255,2255,0
|
|
20231227,202500,480416515,2255,2255,2255,2255,0
|
|
20231227,202400,480416515,2255,2255,2255,2255,0
|
|
20231227,202300,480416515,2255,2255,2255,2255,0
|
|
20231227,202200,480416515,2255,2255,2255,2255,0
|
|
20231227,202100,480416515,2255,2255,2255,2255,0
|
|
20231227,202000,480416515,2255,2255,2255,2255,0
|
|
20231227,201900,480416515,2255,2255,2255,2255,0
|
|
20231227,201800,480416515,2255,2255,2255,2255,0
|
|
20231227,201700,480416515,2255,2255,2255,2255,0
|
|
20231227,201600,480416515,2255,2255,2255,2255,0
|
|
20231227,201500,480416515,2255,2255,2255,2255,0
|
|
20231227,201400,480416515,2255,2255,2255,2255,0
|
|
20231227,201300,480416515,2255,2255,2255,2255,0
|
|
20231227,201200,480416515,2255,2255,2255,2255,0
|
|
20231227,201100,480416515,2255,2255,2255,2255,0
|
|
20231227,201000,480416515,2255,2255,2255,2255,0
|
|
20231227,200900,480416515,2255,2255,2255,2255,0
|
|
20231227,200800,480416515,2255,2255,2255,2255,0
|
|
20231227,200700,480416515,2255,2255,2255,2255,0
|
|
20231227,200600,480416515,2255,2255,2255,2255,0
|
|
20231227,200500,480416515,2255,2255,2255,2255,1231
|
|
20231227,200400,480416515,2255,2255,2255,2255,0
|
|
20231227,200300,480416515,2255,2255,2255,2255,0
|
|
20231227,200200,480416515,2255,2255,2255,2255,0
|
|
20231227,200100,480416515,2255,2255,2255,2255,0
|
|
20231227,200000,480416515,2255,2255,2255,2255,0
|
|
20231227,195900,480416515,2255,2255,2255,2255,0
|
|
20231227,195800,480416515,2255,2255,2255,2255,0
|
|
20231227,195700,480416515,2255,2255,2255,2255,0
|
|
20231227,195600,480416515,2255,2255,2255,2255,0
|
|
20231227,195500,480416515,2255,2255,2255,2255,0
|
|
20231227,195400,480416515,2255,2255,2255,2255,0
|
|
20231227,195300,480416515,2255,2255,2255,2255,0
|
|
20231227,195200,480416515,2255,2255,2255,2255,0
|
|
20231227,195100,480416515,2255,2255,2255,2255,0
|
|
20231227,195000,480416515,2255,2255,2255,2255,0
|
|
20231227,194900,480416515,2255,2255,2255,2255,0
|
|
20231227,194800,480416515,2255,2255,2255,2255,0
|
|
20231227,194700,480416515,2255,2255,2255,2255,0
|
|
20231227,194600,480416515,2255,2255,2255,2255,0
|
|
20231227,194500,480416515,2255,2255,2255,2255,0
|
|
20231227,194400,480416515,2255,2255,2255,2255,0
|
|
20231227,194300,480416515,2255,2255,2255,2255,0
|
|
20231227,194200,480416515,2255,2255,2255,2255,0
|
|
20231227,194100,480416515,2255,2255,2255,2255,0
|
|
20231227,194000,480416515,2255,2255,2255,2255,0
|
|
20231227,193900,480416515,2255,2255,2255,2255,0
|
|
20231227,193800,480416515,2255,2255,2255,2255,0
|
|
20231227,193700,480416515,2255,2255,2255,2255,0
|
|
20231227,193600,480416515,2255,2255,2255,2255,0
|
|
20231227,193500,480416515,2255,2255,2255,2255,1231
|
|
20231227,193400,480416515,2255,2255,2255,2255,0
|
|
20231227,193300,480416515,2255,2255,2255,2255,0
|
|
20231227,193200,480416515,2255,2255,2255,2255,0
|
|
20231227,193100,480416515,2255,2255,2255,2255,0
|
|
20231227,193000,480416515,2255,2255,2255,2255,0
|
|
20231227,192900,480416515,2255,2255,2255,2255,0
|
|
20231227,192800,480416515,2255,2255,2255,2255,0
|
|
20231227,192700,480416515,2255,2255,2255,2255,0
|
|
20231227,192600,480416515,2255,2255,2255,2255,0
|
|
20231227,192500,480416515,2255,2255,2255,2255,0
|
|
20231227,192400,480416515,2255,2255,2255,2255,0
|
|
20231227,192300,480416515,2255,2255,2255,2255,0
|
|
20231227,192200,480416515,2255,2255,2255,2255,0
|
|
20231227,192100,480416515,2255,2255,2255,2255,0
|
|
20231227,192000,480416515,2255,2255,2255,2255,0
|
|
20231227,191900,480416515,2255,2255,2255,2255,0
|
|
20231227,191800,480416515,2255,2255,2255,2255,0
|
|
20231227,191700,480416515,2255,2255,2255,2255,0
|
|
20231227,191600,480416515,2255,2255,2255,2255,0
|
|
20231227,191500,480416515,2255,2255,2255,2255,0
|
|
20231227,191400,480416515,2255,2255,2255,2255,0
|
|
20231227,191300,480416515,2255,2255,2255,2255,0
|
|
20231227,191200,480416515,2255,2255,2255,2255,0
|
|
20231227,191100,480416515,2255,2255,2255,2255,0
|
|
20231227,191000,480416515,2255,2255,2255,2255,0
|
|
20231227,190900,480416515,2255,2255,2255,2255,0
|
|
20231227,190800,480416515,2255,2255,2255,2255,0
|
|
20231227,190700,480416515,2255,2255,2255,2255,0
|
|
20231227,190600,480416515,2255,2255,2255,2255,0
|
|
20231227,190500,480416515,2255,2255,2255,2255,1231
|
|
20231227,190400,480416515,2255,2255,2255,2255,0
|
|
20231227,190300,480416515,2255,2255,2255,2255,0
|
|
20231227,190200,480416515,2255,2255,2255,2255,0
|
|
20231227,190100,480416515,2255,2255,2255,2255,0
|
|
20231227,190000,480416515,2255,2255,2255,2255,0
|
|
20231227,185900,480416515,2255,2255,2255,2255,0
|
|
20231227,185800,480416515,2255,2255,2255,2255,0
|
|
20231227,185700,480416515,2255,2255,2255,2255,0
|
|
20231227,185600,480416515,2255,2255,2255,2255,0
|
|
20231227,185500,480416515,2255,2255,2255,2255,0
|
|
20231227,185400,480416515,2255,2255,2255,2255,0
|
|
20231227,185300,480416515,2255,2255,2255,2255,0
|
|
20231227,185200,480416515,2255,2255,2255,2255,0
|
|
20231227,185100,480416515,2255,2255,2255,2255,0
|
|
20231227,185000,480416515,2255,2255,2255,2255,0
|
|
20231227,184900,480416515,2255,2255,2255,2255,0
|
|
20231227,184800,480416515,2255,2255,2255,2255,0
|
|
20231227,184700,480416515,2255,2255,2255,2255,0
|
|
20231227,184600,480416515,2255,2255,2255,2255,0
|
|
20231227,184500,480416515,2255,2255,2255,2255,0
|
|
20231227,184400,480416515,2255,2255,2255,2255,0
|
|
20231227,184300,480416515,2255,2255,2255,2255,0
|
|
20231227,184200,480416515,2255,2255,2255,2255,0
|
|
20231227,184100,480416515,2255,2255,2255,2255,0
|
|
20231227,184000,480416515,2255,2255,2255,2255,0
|
|
20231227,183900,480416515,2255,2255,2255,2255,0
|
|
20231227,183800,480416515,2255,2255,2255,2255,0
|
|
20231227,183700,480416515,2255,2255,2255,2255,0
|
|
20231227,183600,480416515,2255,2255,2255,2255,0
|
|
20231227,183500,480416515,2255,2255,2255,2255,1231
|
|
20231227,183400,480416515,2255,2255,2255,2255,0
|
|
20231227,183300,480416515,2255,2255,2255,2255,0
|
|
20231227,183200,480416515,2255,2255,2255,2255,0
|
|
20231227,183100,480416515,2255,2255,2255,2255,0
|
|
20231227,183000,480416515,2255,2255,2255,2255,0
|
|
20231227,182900,480416515,2255,2255,2255,2255,0
|
|
20231227,182800,480416515,2255,2255,2255,2255,0
|
|
20231227,182700,480416515,2255,2255,2255,2255,0
|
|
20231227,182600,480416515,2255,2255,2255,2255,0
|
|
20231227,182500,480416515,2255,2255,2255,2255,0
|
|
20231227,182400,480416515,2255,2255,2255,2255,0
|
|
20231227,182300,480416515,2255,2255,2255,2255,0
|
|
20231227,182200,480416515,2255,2255,2255,2255,0
|
|
20231227,182100,480416515,2255,2255,2255,2255,0
|
|
20231227,182000,480416515,2255,2255,2255,2255,0
|
|
20231227,181900,480416515,2255,2255,2255,2255,0
|
|
20231227,181800,480416515,2255,2255,2255,2255,0
|
|
20231227,181700,480416515,2255,2255,2255,2255,0
|
|
20231227,181600,480416515,2255,2255,2255,2255,0
|
|
20231227,181500,480416515,2255,2255,2255,2255,0
|
|
20231227,181400,480416515,2255,2255,2255,2255,0
|
|
20231227,181300,480416515,2255,2255,2255,2255,0
|
|
20231227,181200,480416515,2255,2255,2255,2255,0
|
|
20231227,181100,480416515,2255,2255,2255,2255,0
|
|
20231227,181000,480416515,2255,2255,2255,2255,0
|
|
20231227,180900,480416515,2255,2255,2255,2255,0
|
|
20231227,180800,480416515,2255,2255,2255,2255,0
|
|
20231227,180700,480416515,2255,2255,2255,2255,0
|
|
20231227,180600,480416515,2255,2255,2255,2255,0
|
|
20231227,180500,480416515,2255,2255,2255,2255,1231
|
|
20231227,180400,480416515,2255,2255,2255,2255,0
|
|
20231227,180300,480416515,2255,2255,2255,2255,0
|
|
20231227,180200,480416515,2255,2255,2255,2255,0
|
|
20231227,180100,480416515,2255,2255,2255,2255,0
|
|
20231227,180000,480416515,2255,2255,2255,2255,0
|
|
20231227,175900,480416515,2255,2255,2255,2255,0
|
|
20231227,175800,480416515,2255,2255,2255,2255,0
|
|
20231227,175700,480416515,2255,2255,2255,2255,0
|
|
20231227,175600,480416515,2255,2255,2255,2255,0
|
|
20231227,175500,480416515,2255,2255,2255,2255,0
|
|
20231227,175400,480416515,2255,2255,2255,2255,0
|
|
20231227,175300,480416515,2255,2255,2255,2255,0
|
|
20231227,175200,480416515,2255,2255,2255,2255,0
|
|
20231227,175100,480416515,2255,2255,2255,2255,0
|
|
20231227,175000,480416515,2255,2255,2255,2255,0
|
|
20231227,174900,480416515,2255,2255,2255,2255,0
|
|
20231227,174800,480416515,2255,2255,2255,2255,0
|
|
20231227,174700,480416515,2255,2255,2255,2255,0
|
|
20231227,174600,480416515,2255,2255,2255,2255,0
|
|
20231227,174500,480416515,2255,2255,2255,2255,0
|
|
20231227,174400,480416515,2255,2255,2255,2255,0
|
|
20231227,174300,480416515,2255,2255,2255,2255,0
|
|
20231227,174200,480416515,2255,2255,2255,2255,0
|
|
20231227,174100,480416515,2255,2255,2255,2255,0
|
|
20231227,174000,480416515,2255,2255,2255,2255,0
|
|
20231227,173900,480416515,2255,2255,2255,2255,0
|
|
20231227,173800,480416515,2255,2255,2255,2255,0
|
|
20231227,173700,480416515,2255,2255,2255,2255,0
|
|
20231227,173600,480416515,2255,2255,2255,2255,0
|
|
20231227,173500,480416515,2255,2255,2255,2255,1231
|
|
20231227,173400,480416515,2255,2255,2255,2255,0
|
|
20231227,173300,480416515,2255,2255,2255,2255,0
|
|
20231227,173200,480416515,2255,2255,2255,2255,0
|
|
20231227,173100,480416515,2255,2255,2255,2255,0
|
|
20231227,173000,480416515,2255,2255,2255,2255,0
|
|
20231227,172900,480416515,2255,2255,2255,2255,0
|
|
20231227,172800,480416515,2255,2255,2255,2255,0
|
|
20231227,172700,480416515,2255,2255,2255,2255,0
|
|
20231227,172600,480416515,2255,2255,2255,2255,0
|
|
20231227,172500,480416515,2255,2255,2255,2255,0
|
|
20231227,172400,480416515,2255,2255,2255,2255,0
|
|
20231227,172300,480416515,2255,2255,2255,2255,0
|
|
20231227,172200,480416515,2255,2255,2255,2255,0
|
|
20231227,172100,480416515,2255,2255,2255,2255,0
|
|
20231227,172000,480416515,2255,2255,2255,2255,0
|
|
20231227,171900,480416515,2255,2255,2255,2255,0
|
|
20231227,171800,480416515,2255,2255,2255,2255,0
|
|
20231227,171700,480416515,2255,2255,2255,2255,0
|
|
20231227,171600,480416515,2255,2255,2255,2255,0
|
|
20231227,171500,480416515,2255,2255,2255,2255,0
|
|
20231227,171400,480416515,2255,2255,2255,2255,0
|
|
20231227,171300,480416515,2255,2255,2255,2255,0
|
|
20231227,171200,480416515,2255,2255,2255,2255,0
|
|
20231227,171100,480416515,2255,2255,2255,2255,0
|
|
20231227,171000,480416515,2255,2255,2255,2255,0
|
|
20231227,170900,480416515,2255,2255,2255,2255,0
|
|
20231227,170800,480416515,2255,2255,2255,2255,0
|
|
20231227,170700,480416515,2255,2255,2255,2255,0
|
|
20231227,170600,480416515,2255,2255,2255,2255,0
|
|
20231227,170500,480416515,2255,2255,2255,2255,1231
|
|
20231227,170400,480416515,2255,2255,2255,2255,0
|
|
20231227,170300,480416515,2255,2255,2255,2255,0
|
|
20231227,170200,480416515,2255,2255,2255,2255,0
|
|
20231227,170100,480416515,2255,2255,2255,2255,0
|
|
20231227,170000,480416515,2255,2255,2255,2255,0
|
|
20231227,165900,480416515,2255,2255,2255,2255,0
|
|
20231227,165800,480416515,2255,2255,2255,2255,0
|
|
20231227,165700,480416515,2255,2255,2255,2255,0
|
|
20231227,165600,480416515,2255,2255,2255,2255,0
|
|
20231227,165500,480416515,2255,2255,2255,2255,0
|
|
20231227,165400,480416515,2255,2255,2255,2255,0
|
|
20231227,165300,480416515,2255,2255,2255,2255,0
|
|
20231227,165200,480416515,2255,2255,2255,2255,0
|
|
20231227,165100,480416515,2255,2255,2255,2255,0
|
|
20231227,165000,480416515,2255,2255,2255,2255,0
|
|
20231227,164900,480416515,2255,2255,2255,2255,0
|
|
20231227,164800,480416515,2255,2255,2255,2255,0
|
|
20231227,164700,480416515,2255,2255,2255,2255,0
|
|
20231227,164600,480416515,2255,2255,2255,2255,0
|
|
20231227,164500,480416515,2255,2255,2255,2255,0
|
|
20231227,164400,480416515,2255,2255,2255,2255,0
|
|
20231227,164300,480416515,2255,2255,2255,2255,0
|
|
20231227,164200,480416515,2255,2255,2255,2255,0
|
|
20231227,164100,480416515,2255,2255,2255,2255,0
|
|
20231227,164000,480416515,2255,2255,2255,2255,0
|
|
20231227,163900,480416515,2255,2255,2255,2255,0
|
|
20231227,163800,480416515,2255,2255,2255,2255,0
|
|
20231227,163700,480416515,2255,2255,2255,2255,0
|
|
20231227,163600,480416515,2255,2255,2255,2255,0
|
|
20231227,163500,480416515,2255,2255,2255,2255,1231
|
|
20231227,163400,480416515,2255,2255,2255,2255,0
|
|
20231227,163300,480416515,2255,2255,2255,2255,0
|
|
20231227,163200,480416515,2255,2255,2255,2255,0
|
|
20231227,163100,480416515,2255,2255,2255,2255,0
|
|
20231227,163000,480416515,2255,2255,2255,2255,0
|
|
20231227,162900,480416515,2255,2255,2255,2255,0
|
|
20231227,162800,480416515,2255,2255,2255,2255,0
|
|
20231227,162700,480416515,2255,2255,2255,2255,0
|
|
20231227,162600,480416515,2255,2255,2255,2255,0
|
|
20231227,162500,480416515,2255,2255,2255,2255,0
|
|
20231227,162400,480416515,2255,2255,2255,2255,0
|
|
20231227,162300,480416515,2255,2255,2255,2255,0
|
|
20231227,162200,480416515,2255,2255,2255,2255,0
|
|
20231227,162100,480416515,2255,2255,2255,2255,0
|
|
20231227,162000,480416515,2255,2255,2255,2255,0
|
|
20231227,161900,480416515,2255,2255,2255,2255,0
|
|
20231227,161800,480416515,2255,2255,2255,2255,0
|
|
20231227,161700,480416515,2255,2255,2255,2255,0
|
|
20231227,161600,480416515,2255,2255,2255,2255,0
|
|
20231227,161500,480416515,2255,2255,2255,2255,0
|
|
20231227,161400,480416515,2255,2255,2255,2255,0
|
|
20231227,161300,480416515,2255,2255,2255,2255,0
|
|
20231227,161200,480416515,2255,2255,2255,2255,0
|
|
20231227,161100,480416515,2255,2255,2255,2255,0
|
|
20231227,161000,480416515,2255,2255,2255,2255,0
|
|
20231227,160900,480416515,2255,2255,2255,2255,0
|
|
20231227,160800,480416515,2255,2255,2255,2255,0
|
|
20231227,160700,480416515,2255,2255,2255,2255,0
|
|
20231227,160600,480416515,2255,2255,2255,2255,0
|
|
20231227,160500,480416515,2255,2255,2255,2255,1231
|
|
20231227,160400,480416515,2255,2255,2255,2255,0
|
|
20231227,160300,480416515,2255,2255,2255,2255,0
|
|
20231227,160200,480416515,2255,2255,2255,2255,0
|
|
20231227,160100,480416515,2255,2255,2255,2255,0
|
|
20231227,160000,480416515,2255,2255,2255,2255,0
|
|
20231227,155900,480416515,2255,2255,2255,2255,0
|
|
20231227,155800,480416515,2255,2255,2255,2255,0
|
|
20231227,155700,480416515,2255,2255,2255,2255,0
|
|
20231227,155600,480416515,2255,2255,2255,2255,0
|
|
20231227,155500,480416515,2255,2255,2255,2255,0
|
|
20231227,155400,480416515,2255,2255,2255,2255,0
|
|
20231227,155300,480416515,2255,2255,2255,2255,0
|
|
20231227,155200,480416515,2255,2255,2255,2255,0
|
|
20231227,155100,480416515,2255,2255,2255,2255,0
|
|
20231227,155000,480416515,2255,2255,2255,2255,0
|
|
20231227,154900,480416515,2255,2255,2255,2255,0
|
|
20231227,154800,480416515,2255,2255,2255,2255,0
|
|
20231227,154700,480416515,2255,2255,2255,2255,0
|
|
20231227,154600,480416515,2255,2255,2255,2255,0
|
|
20231227,154500,480416515,2255,2255,2255,2255,0
|
|
20231227,154400,480416515,2255,2255,2255,2255,0
|
|
20231227,154300,480416515,2255,2255,2255,2255,0
|
|
20231227,154200,480416515,2255,2255,2255,2255,0
|
|
20231227,154100,480416515,2255,2255,2255,2255,0
|
|
20231227,154000,480416515,2255,2255,2255,2255,0
|
|
20231227,153900,480416515,2255,2255,2255,2255,0
|
|
20231227,153800,480416515,2255,2255,2255,2255,0
|
|
20231227,153700,480416515,2255,2255,2255,2255,0
|
|
20231227,153600,480416515,2255,2255,2255,2255,0
|
|
20231227,153500,480416515,2255,2255,2255,2255,1231
|
|
20231227,153400,480416515,2255,2255,2255,2255,0
|
|
20231227,153300,480416515,2255,2255,2255,2255,0
|
|
20231227,153200,480416515,2255,2255,2255,2255,0
|
|
20231227,153100,480416515,2255,2255,2255,2255,0
|
|
20231227,153000,480416515,2255,2255,2255,2255,1231
|
|
20231227,152900,477640610,2265,2265,2265,2265,0
|
|
20231227,152800,477640610,2265,2265,2265,2265,0
|
|
20231227,152700,477640610,2265,2265,2265,2265,0
|
|
20231227,152600,477640610,2265,2265,2265,2265,0
|
|
20231227,152500,477640610,2265,2265,2265,2265,0
|
|
20231227,152400,477640610,2265,2265,2265,2265,0
|
|
20231227,152300,477640610,2265,2265,2265,2265,0
|
|
20231227,152200,477640610,2265,2265,2265,2265,0
|
|
20231227,152100,477640610,2265,2265,2265,2265,0
|
|
20231227,152000,477640610,2265,2265,2265,2265,0
|
|
20231227,151900,477640610,2265,2265,2265,2255,245
|
|
20231227,151800,477086105,2260,2260,2260,2260,499
|
|
20231227,151700,475958365,2255,2255,2260,2255,326
|
|
20231227,151600,475223230,2255,2255,2255,2255,0
|
|
20231227,151500,475223230,2255,2255,2255,2245,2055
|
|
20231227,151400,470589735,2250,2255,2255,2250,570
|
|
20231227,151300,469306935,2260,2260,2260,2260,1
|
|
20231227,151200,469304675,2255,2255,2255,2240,5595
|
|
20231227,151100,456727910,2260,2255,2260,2250,250
|
|
20231227,151000,456164890,2260,2255,2260,2250,91
|
|
20231227,150900,455959480,2260,2250,2260,2250,61
|
|
20231227,150800,455822220,2260,2260,2260,2260,1
|
|
20231227,150700,455819960,2250,2255,2260,2250,1868
|
|
20231227,150600,451616850,2260,2250,2260,2250,4
|
|
20231227,150500,451607840,2260,2260,2260,2250,2059
|
|
20231227,150400,446974500,2260,2260,2260,2260,1001
|
|
20231227,150300,444712240,2255,2260,2265,2255,492
|
|
20231227,150200,443601365,2260,2260,2260,2260,500
|
|
20231227,150100,442471365,2260,2260,2260,2260,0
|
|
20231227,150000,442471365,2260,2260,2260,2260,0
|
|
20231227,145900,442471365,2260,2260,2260,2260,0
|
|
20231227,145800,442471365,2260,2260,2260,2260,10
|
|
20231227,145700,442448765,2260,2260,2260,2260,0
|
|
20231227,145600,442448765,2260,2260,2260,2260,5
|
|
20231227,145500,442437465,2260,2260,2260,2260,22
|
|
20231227,145400,442387745,2260,2260,2260,2260,0
|
|
20231227,145300,442387745,2260,2250,2260,2250,1038
|
|
20231227,145200,440051885,2260,2260,2260,2260,1
|
|
20231227,145100,440049625,2260,2260,2260,2260,0
|
|
20231227,145000,440049625,2260,2250,2260,2250,1501
|
|
20231227,144900,436672365,2250,2250,2255,2250,2101
|
|
20231227,144800,431945110,2255,2255,2255,2255,0
|
|
20231227,144700,431945110,2255,2255,2255,2255,1880
|
|
20231227,144600,427705710,2265,2265,2265,2265,12
|
|
20231227,144500,427678530,2260,2260,2260,2260,477
|
|
20231227,144400,426600510,2265,2265,2265,2265,0
|
|
20231227,144300,426600510,2265,2265,2265,2265,0
|
|
20231227,144200,426600510,2265,2265,2265,2265,0
|
|
20231227,144100,426600510,2265,2265,2265,2265,0
|
|
20231227,144000,426600510,2265,2265,2265,2265,0
|
|
20231227,143900,426600510,2265,2265,2265,2265,0
|
|
20231227,143800,426600510,2265,2265,2265,2265,0
|
|
20231227,143700,426600510,2265,2265,2265,2265,4
|
|
20231227,143600,426591450,2265,2265,2265,2265,20
|
|
20231227,143500,426546150,2265,2265,2265,2265,19
|
|
20231227,143400,426503115,2265,2265,2265,2265,7
|
|
20231227,143300,426487260,2265,2265,2265,2265,0
|
|
20231227,143200,426487260,2265,2265,2265,2265,8
|
|
20231227,143100,426469140,2265,2265,2265,2265,0
|
|
20231227,143000,426469140,2265,2265,2265,2265,0
|
|
20231227,142900,426469140,2265,2265,2265,2265,0
|
|
20231227,142800,426469140,2265,2265,2265,2265,1000
|
|
20231227,142700,424204140,2265,2265,2265,2265,0
|
|
20231227,142600,424204140,2265,2265,2265,2265,1
|
|
20231227,142500,424201875,2255,2255,2255,2255,24
|
|
20231227,142400,424147755,2265,2265,2265,2265,3178
|
|
20231227,142300,416949585,2265,2265,2265,2265,1
|
|
20231227,142200,416947320,2260,2260,2260,2260,0
|
|
20231227,142100,416947320,2260,2260,2260,2260,1553
|
|
20231227,142000,413437540,2260,2260,2260,2260,0
|
|
20231227,141900,413437540,2260,2260,2260,2260,0
|
|
20231227,141800,413437540,2260,2260,2260,2260,0
|
|
20231227,141700,413437540,2260,2260,2260,2260,0
|
|
20231227,141600,413437540,2260,2260,2260,2260,0
|
|
20231227,141500,413437540,2260,2260,2260,2260,293
|
|
20231227,141400,412775360,2260,2260,2260,2260,0
|
|
20231227,141300,412775360,2260,2255,2260,2255,1800
|
|
20231227,141200,408709860,2260,2260,2260,2260,0
|
|
20231227,141100,408709860,2260,2260,2260,2260,0
|
|
20231227,141000,408709860,2260,2260,2260,2260,0
|
|
20231227,140900,408709860,2260,2260,2260,2260,0
|
|
20231227,140800,408709860,2260,2255,2260,2255,2
|
|
20231227,140700,408705345,2260,2260,2260,2260,1
|
|
20231227,140600,408703085,2255,2255,2255,2255,890
|
|
20231227,140500,406696135,2255,2250,2255,2250,1770
|
|
20231227,140400,402706170,2250,2250,2250,2250,1671
|
|
20231227,140300,398946420,2250,2250,2250,2250,100
|
|
20231227,140200,398721420,2250,2250,2250,2250,0
|
|
20231227,140100,398721420,2250,2250,2250,2250,0
|
|
20231227,140000,398721420,2250,2255,2255,2250,933
|
|
20231227,135900,396622165,2255,2255,2255,2255,1
|
|
20231227,135800,396619910,2255,2255,2255,2255,400
|
|
20231227,135700,395717910,2255,2255,2255,2255,20
|
|
20231227,135600,395672810,2255,2255,2255,2255,387
|
|
20231227,135500,394800125,2255,2255,2255,2255,0
|
|
20231227,135400,394800125,2255,2255,2255,2255,247
|
|
20231227,135300,394243140,2255,2255,2255,2255,0
|
|
20231227,135200,394243140,2255,2255,2255,2255,1
|
|
20231227,135100,394240885,2245,2245,2245,2245,0
|
|
20231227,135000,394240885,2245,2245,2245,2245,0
|
|
20231227,134900,394240885,2245,2250,2250,2245,43
|
|
20231227,134800,394144265,2255,2255,2255,2255,0
|
|
20231227,134700,394144265,2255,2255,2255,2255,0
|
|
20231227,134600,394144265,2255,2250,2255,2250,125
|
|
20231227,134500,393863010,2250,2250,2250,2250,0
|
|
20231227,134400,393863010,2250,2250,2250,2250,58
|
|
20231227,134300,393732510,2250,2250,2250,2250,0
|
|
20231227,134200,393732510,2250,2250,2250,2250,103
|
|
20231227,134100,393500760,2250,2250,2250,2250,0
|
|
20231227,134000,393500760,2250,2250,2250,2250,0
|
|
20231227,133900,393500760,2250,2250,2250,2250,1
|
|
20231227,133800,393498510,2245,2245,2245,2245,100
|
|
20231227,133700,393274010,2245,2245,2245,2245,1
|
|
20231227,133600,393271765,2250,2250,2250,2250,0
|
|
20231227,133500,393271765,2250,2250,2250,2250,0
|
|
20231227,133400,393271765,2250,2250,2250,2250,0
|
|
20231227,133300,393271765,2250,2250,2250,2250,100
|
|
20231227,133200,393046765,2250,2250,2250,2250,5
|
|
20231227,133100,393035515,2250,2245,2250,2245,3
|
|
20231227,133000,393028775,2245,2250,2250,2245,83
|
|
20231227,132900,392842435,2250,2250,2250,2250,0
|
|
20231227,132800,392842435,2250,2250,2250,2250,207
|
|
20231227,132700,392376685,2255,2255,2255,2255,0
|
|
20231227,132600,392376685,2255,2255,2255,2255,0
|
|
20231227,132500,392376685,2255,2255,2255,2255,0
|
|
20231227,132400,392376685,2255,2255,2255,2255,1544
|
|
20231227,132300,388894965,2255,2255,2255,2255,0
|
|
20231227,132200,388894965,2255,2255,2255,2255,0
|
|
20231227,132100,388894965,2255,2255,2255,2255,0
|
|
20231227,132000,388894965,2255,2255,2255,2255,0
|
|
20231227,131900,388894965,2255,2255,2255,2255,1
|
|
20231227,131800,388892710,2250,2250,2250,2250,7
|
|
20231227,131700,388876960,2250,2250,2250,2250,30
|
|
20231227,131600,388809460,2250,2250,2250,2250,20
|
|
20231227,131500,388764460,2250,2250,2250,2250,1
|
|
20231227,131400,388762210,2240,2245,2245,2240,1292
|
|
20231227,131300,385864480,2245,2245,2245,2245,0
|
|
20231227,131200,385864480,2245,2245,2245,2245,0
|
|
20231227,131100,385864480,2245,2245,2245,2245,31
|
|
20231227,131000,385794885,2245,2245,2245,2245,1
|
|
20231227,130900,385792640,2245,2245,2245,2245,0
|
|
20231227,130800,385792640,2245,2245,2245,2245,4
|
|
20231227,130700,385783660,2245,2245,2245,2245,666
|
|
20231227,130600,384288490,2245,2245,2245,2245,334
|
|
20231227,130500,383538660,2250,2250,2250,2250,1331
|
|
20231227,130400,380543910,2250,2250,2250,2250,671
|
|
20231227,130300,379034160,2250,2250,2250,2250,0
|
|
20231227,130200,379034160,2250,2245,2250,2245,1900
|
|
20231227,130100,374768455,2240,2240,2240,2240,0
|
|
20231227,130000,374768455,2240,2240,2240,2240,277
|
|
20231227,125900,374147975,2240,2240,2240,2240,277
|
|
20231227,125800,373527495,2240,2240,2240,2240,300
|
|
20231227,125700,372855495,2240,2240,2240,2240,14
|
|
20231227,125600,372824135,2235,2240,2240,2235,1147
|
|
20231227,125500,370260090,2235,2235,2235,2235,0
|
|
20231227,125400,370260090,2235,2235,2235,2235,500
|
|
20231227,125300,369142590,2240,2240,2240,2240,0
|
|
20231227,125200,369142590,2240,2240,2240,2240,0
|
|
20231227,125100,369142590,2240,2240,2240,2240,0
|
|
20231227,125000,369142590,2240,2240,2240,2240,0
|
|
20231227,124900,369142590,2240,2240,2240,2240,2
|
|
20231227,124800,369138110,2240,2240,2240,2240,0
|
|
20231227,124700,369138110,2240,2240,2240,2240,0
|
|
20231227,124600,369138110,2240,2245,2245,2240,517
|
|
20231227,124500,367979030,2245,2245,2245,2245,0
|
|
20231227,124400,367979030,2245,2245,2245,2245,42
|
|
20231227,124300,367884740,2245,2245,2245,2245,2
|
|
20231227,124200,367880250,2245,2245,2245,2245,180
|
|
20231227,124100,367476150,2245,2245,2245,2245,0
|
|
20231227,124000,367476150,2245,2245,2245,2245,0
|
|
20231227,123900,367476150,2245,2245,2245,2245,5
|
|
20231227,123800,367464925,2240,2240,2240,2240,0
|
|
20231227,123700,367464925,2240,2240,2240,2240,0
|
|
20231227,123600,367464925,2240,2240,2240,2240,0
|
|
20231227,123500,367464925,2240,2235,2240,2225,3364
|
|
20231227,123400,359955770,2230,2230,2230,2225,390
|
|
20231227,123300,359087205,2225,2240,2240,2225,4492
|
|
20231227,123200,349082845,2230,2240,2240,2230,4480
|
|
20231227,123100,339076645,2235,2245,2245,2235,8958
|
|
20231227,123000,319035010,2245,2270,2270,2245,3152
|
|
20231227,122900,311949165,2250,2260,2260,2250,9227
|
|
20231227,122800,291169715,2260,2260,2260,2260,1000
|
|
20231227,122700,288909715,2260,2260,2260,2260,0
|
|
20231227,122600,288909715,2260,2260,2260,2260,0
|
|
20231227,122500,288909715,2260,2260,2260,2260,1
|
|
20231227,122400,288907455,2265,2265,2265,2265,0
|
|
20231227,122300,288907455,2265,2265,2265,2265,147
|
|
20231227,122200,288574500,2260,2260,2260,2260,200
|
|
20231227,122100,288122500,2265,2265,2265,2265,0
|
|
20231227,122000,288122500,2265,2265,2265,2265,0
|
|
20231227,121900,288122500,2265,2265,2265,2265,0
|
|
20231227,121800,288122500,2265,2265,2265,2265,0
|
|
20231227,121700,288122500,2265,2265,2265,2265,0
|
|
20231227,121600,288122500,2265,2265,2265,2265,0
|
|
20231227,121500,288122500,2265,2265,2265,2265,95
|
|
20231227,121400,287907325,2265,2265,2265,2265,0
|
|
20231227,121300,287907325,2265,2265,2265,2265,0
|
|
20231227,121200,287907325,2265,2265,2265,2265,330
|
|
20231227,121100,287159875,2265,2265,2265,2265,0
|
|
20231227,121000,287159875,2265,2265,2265,2265,200
|
|
20231227,120900,286706875,2265,2265,2265,2265,1000
|
|
20231227,120800,284441875,2265,2270,2270,2265,126
|
|
20231227,120700,284156360,2265,2265,2265,2265,0
|
|
20231227,120600,284156360,2265,2265,2265,2265,0
|
|
20231227,120500,284156360,2265,2265,2265,2265,0
|
|
20231227,120400,284156360,2265,2265,2265,2265,2
|
|
20231227,120300,284151830,2270,2270,2270,2270,35
|
|
20231227,120200,284072380,2270,2270,2270,2270,10
|
|
20231227,120100,284049680,2275,2275,2275,2275,205
|
|
20231227,120000,283583305,2275,2275,2275,2275,0
|
|
20231227,115900,283583305,2275,2275,2275,2275,1
|
|
20231227,115800,283581030,2270,2275,2275,2270,600
|
|
20231227,115700,282218530,2275,2275,2275,2275,100
|
|
20231227,115600,281991030,2275,2275,2275,2275,2
|
|
20231227,115500,281986480,2275,2275,2275,2275,0
|
|
20231227,115400,281986480,2275,2270,2275,2270,223
|
|
20231227,115300,281479770,2270,2270,2270,2270,0
|
|
20231227,115200,281479770,2270,2270,2270,2270,0
|
|
20231227,115100,281479770,2270,2270,2270,2270,0
|
|
20231227,115000,281479770,2270,2270,2270,2270,5
|
|
20231227,114900,281468420,2275,2275,2275,2275,1
|
|
20231227,114800,281466145,2275,2275,2275,2275,0
|
|
20231227,114700,281466145,2275,2275,2275,2275,0
|
|
20231227,114600,281466145,2275,2275,2275,2275,0
|
|
20231227,114500,281466145,2275,2275,2275,2275,0
|
|
20231227,114400,281466145,2275,2275,2275,2275,1
|
|
20231227,114300,281463870,2270,2270,2270,2270,0
|
|
20231227,114200,281463870,2270,2270,2270,2270,280
|
|
20231227,114100,280828270,2270,2270,2270,2270,0
|
|
20231227,114000,280828270,2270,2270,2270,2270,70
|
|
20231227,113900,280669370,2270,2270,2270,2270,0
|
|
20231227,113800,280669370,2270,2270,2270,2270,0
|
|
20231227,113700,280669370,2270,2270,2270,2270,4
|
|
20231227,113600,280660290,2270,2270,2270,2270,0
|
|
20231227,113500,280660290,2270,2270,2270,2270,0
|
|
20231227,113400,280660290,2270,2275,2275,2270,22
|
|
20231227,113300,280610300,2270,2270,2270,2270,20
|
|
20231227,113200,280564900,2275,2275,2275,2275,0
|
|
20231227,113100,280564900,2275,2275,2275,2275,130
|
|
20231227,113000,280269150,2275,2275,2275,2275,0
|
|
20231227,112900,280269150,2275,2270,2275,2270,105
|
|
20231227,112800,280030300,2270,2270,2270,2270,0
|
|
20231227,112700,280030300,2270,2270,2270,2270,328
|
|
20231227,112600,279285740,2270,2270,2270,2270,398
|
|
20231227,112500,278382280,2270,2280,2280,2270,733
|
|
20231227,112400,276717970,2280,2275,2280,2275,110
|
|
20231227,112300,276467220,2280,2280,2280,2280,0
|
|
20231227,112200,276467220,2280,2280,2280,2280,85
|
|
20231227,112100,276273420,2280,2280,2280,2280,0
|
|
20231227,112000,276273420,2280,2280,2280,2280,0
|
|
20231227,111900,276273420,2280,2280,2280,2280,0
|
|
20231227,111800,276273420,2280,2280,2280,2280,0
|
|
20231227,111700,276273420,2280,2280,2280,2280,3
|
|
20231227,111600,276266580,2270,2270,2270,2270,400
|
|
20231227,111500,275358580,2270,2270,2270,2270,229
|
|
20231227,111400,274838750,2270,2275,2275,2270,150
|
|
20231227,111300,274498230,2280,2280,2280,2280,11
|
|
20231227,111200,274473150,2280,2280,2280,2280,0
|
|
20231227,111100,274473150,2280,2280,2280,2280,1
|
|
20231227,111000,274470870,2285,2285,2285,2285,0
|
|
20231227,110900,274470870,2285,2285,2285,2285,0
|
|
20231227,110800,274470870,2285,2285,2285,2285,0
|
|
20231227,110700,274470870,2285,2285,2285,2285,0
|
|
20231227,110600,274470870,2285,2285,2285,2285,0
|
|
20231227,110500,274470870,2285,2285,2285,2285,0
|
|
20231227,110400,274470870,2285,2285,2285,2285,0
|
|
20231227,110300,274470870,2285,2285,2285,2285,0
|
|
20231227,110200,274470870,2285,2285,2285,2285,0
|
|
20231227,110100,274470870,2285,2285,2285,2285,0
|
|
20231227,110000,274470870,2285,2285,2285,2285,0
|
|
20231227,105900,274470870,2285,2285,2285,2285,0
|
|
20231227,105800,274470870,2285,2285,2285,2285,4
|
|
20231227,105700,274461730,2265,2265,2265,2265,0
|
|
20231227,105600,274461730,2265,2265,2265,2265,0
|
|
20231227,105500,274461730,2265,2265,2265,2265,0
|
|
20231227,105400,274461730,2265,2280,2280,2265,1664
|
|
20231227,105300,270683340,2280,2280,2280,2280,1501
|
|
20231227,105200,267261060,2280,2280,2280,2280,5519
|
|
20231227,105100,254677740,2280,2280,2280,2280,0
|
|
20231227,105000,254677740,2280,2280,2280,2280,505
|
|
20231227,104900,253526340,2285,2285,2285,2285,1487
|
|
20231227,104800,250128545,2285,2275,2290,2275,12437
|
|
20231227,104700,221763640,2275,2275,2275,2275,500
|
|
20231227,104600,220626140,2275,2275,2275,2275,1000
|
|
20231227,104500,218351140,2275,2275,2275,2275,0
|
|
20231227,104400,218351140,2275,2280,2280,2275,627
|
|
20231227,104300,216924710,2270,2265,2275,2265,9565
|
|
20231227,104200,195247975,2275,2265,2275,2265,7583
|
|
20231227,104100,178050520,2260,2260,2260,2260,566
|
|
20231227,104000,176771360,2265,2265,2265,2265,0
|
|
20231227,103900,176771360,2265,2265,2265,2255,1659
|
|
20231227,103800,173029715,2265,2265,2265,2265,1
|
|
20231227,103700,173027450,2255,2255,2255,2255,0
|
|
20231227,103600,173027450,2255,2255,2255,2255,150
|
|
20231227,103500,172689200,2255,2255,2255,2255,0
|
|
20231227,103400,172689200,2255,2255,2255,2255,0
|
|
20231227,103300,172689200,2255,2255,2255,2255,0
|
|
20231227,103200,172689200,2255,2255,2255,2255,902
|
|
20231227,103100,170655190,2255,2255,2255,2255,0
|
|
20231227,103000,170655190,2255,2260,2260,2250,4308
|
|
20231227,102900,160947240,2260,2260,2260,2260,947
|
|
20231227,102800,158807020,2260,2260,2260,2260,100
|
|
20231227,102700,158581020,2260,2260,2260,2260,500
|
|
20231227,102600,157451020,2270,2270,2270,2270,0
|
|
20231227,102500,157451020,2270,2270,2270,2270,0
|
|
20231227,102400,157451020,2270,2270,2270,2270,0
|
|
20231227,102300,157451020,2270,2270,2270,2270,51
|
|
20231227,102200,157335250,2255,2255,2255,2255,1
|
|
20231227,102100,157332995,2260,2255,2260,2255,11375
|
|
20231227,102000,131654720,2250,2250,2250,2250,592
|
|
20231227,101900,130322720,2250,2250,2250,2250,0
|
|
20231227,101800,130322720,2250,2245,2250,2245,1133
|
|
20231227,101700,127773860,2245,2245,2245,2245,421
|
|
20231227,101600,126828715,2245,2245,2245,2245,0
|
|
20231227,101500,126828715,2245,2250,2250,2245,12
|
|
20231227,101400,126801765,2250,2245,2250,2245,365
|
|
20231227,101300,125982085,2245,2245,2245,2245,102
|
|
20231227,101200,125753095,2245,2245,2245,2245,1299
|
|
20231227,101100,122836840,2250,2250,2250,2250,2
|
|
20231227,101000,122832340,2250,2250,2250,2250,0
|
|
20231227,100900,122832340,2250,2250,2250,2250,0
|
|
20231227,100800,122832340,2250,2250,2250,2250,0
|
|
20231227,100700,122832340,2250,2250,2250,2250,417
|
|
20231227,100600,121894090,2250,2250,2250,2250,1000
|
|
20231227,100500,119644090,2250,2250,2250,2250,0
|
|
20231227,100400,119644090,2250,2255,2255,2250,207
|
|
20231227,100300,119178335,2255,2255,2255,2255,0
|
|
20231227,100200,119178335,2255,2255,2255,2255,0
|
|
20231227,100100,119178335,2255,2255,2255,2255,2
|
|
20231227,100000,119173825,2255,2255,2255,2255,0
|
|
20231227,095900,119173825,2255,2255,2255,2255,0
|
|
20231227,095800,119173825,2255,2255,2255,2255,0
|
|
20231227,095700,119173825,2255,2255,2255,2255,0
|
|
20231227,095600,119173825,2255,2245,2255,2245,159
|
|
20231227,095500,118816860,2255,2255,2255,2255,1
|
|
20231227,095400,118814605,2245,2245,2245,2245,127
|
|
20231227,095300,118529490,2255,2250,2255,2250,2
|
|
20231227,095200,118524985,2245,2250,2250,2245,1500
|
|
20231227,095100,115156470,2255,2255,2255,2255,1
|
|
20231227,095000,115154215,2255,2255,2255,2255,44
|
|
20231227,094900,115054995,2255,2250,2255,2250,179
|
|
20231227,094800,114652240,2255,2255,2255,2255,1
|
|
20231227,094700,114649985,2255,2255,2255,2255,1373
|
|
20231227,094600,111553870,2255,2255,2255,2255,0
|
|
20231227,094500,111553870,2255,2255,2255,2255,0
|
|
20231227,094400,111553870,2255,2255,2255,2245,454
|
|
20231227,094300,110534370,2245,2245,2245,2245,500
|
|
20231227,094200,109411870,2245,2255,2255,2245,242
|
|
20231227,094100,108868570,2255,2250,2255,2245,607
|
|
20231227,094000,107503560,2255,2255,2255,2255,0
|
|
20231227,093900,107503560,2255,2260,2260,2255,3
|
|
20231227,093800,107496785,2260,2250,2260,2250,1217
|
|
20231227,093700,104758505,2260,2260,2260,2250,1044
|
|
20231227,093600,102405365,2260,2260,2260,2260,34
|
|
20231227,093500,102328525,2260,2255,2260,2255,213
|
|
20231227,093400,101848205,2260,2260,2260,2260,0
|
|
20231227,093300,101848205,2260,2255,2260,2255,106
|
|
20231227,093200,101609170,2260,2260,2260,2260,9
|
|
20231227,093100,101588830,2260,2255,2260,2255,114
|
|
20231227,093000,101331255,2260,2260,2260,2260,0
|
|
20231227,092900,101331255,2260,2260,2260,2260,0
|
|
20231227,092800,101331255,2260,2255,2260,2250,805
|
|
20231227,092700,99519550,2260,2260,2260,2260,77
|
|
20231227,092600,99345530,2260,2260,2260,2260,1
|
|
20231227,092500,99343270,2250,2250,2250,2250,1137
|
|
20231227,092400,96785020,2260,2260,2260,2260,0
|
|
20231227,092300,96785020,2260,2260,2260,2260,300
|
|
20231227,092200,96107020,2250,2250,2250,2250,20
|
|
20231227,092100,96062020,2250,2250,2250,2250,78
|
|
20231227,092000,95886520,2260,2260,2260,2260,1
|
|
20231227,091900,95884260,2250,2250,2250,2250,0
|
|
20231227,091800,95884260,2250,2250,2250,2245,2322
|
|
20231227,091700,90662610,2255,2255,2255,2255,1
|
|
20231227,091600,90660355,2260,2260,2260,2260,25
|
|
20231227,091500,90603855,2265,2255,2265,2255,4415
|
|
20231227,091400,80604870,2250,2245,2250,2245,101
|
|
20231227,091300,80378120,2250,2250,2250,2250,1680
|
|
20231227,091200,76598120,2255,2265,2265,2255,1997
|
|
20231227,091100,72083730,2265,2260,2265,2260,1060
|
|
20231227,091000,69683950,2260,2260,2260,2260,0
|
|
20231227,090900,69683950,2260,2260,2260,2260,110
|
|
20231227,090800,69435350,2260,2265,2265,2260,1682
|
|
20231227,090700,65632015,2275,2280,2280,2265,3003
|
|
20231227,090600,58807295,2270,2280,2280,2270,948
|
|
20231227,090500,56650335,2270,2270,2270,2270,1661
|
|
20231227,090400,52879865,2270,2275,2280,2270,284
|
|
20231227,090300,52234105,2275,2275,2275,2270,457
|
|
20231227,090200,51194435,2280,2260,2280,2260,2887
|
|
20231227,090100,44649860,2260,2255,2260,2250,3271
|
|
20231227,090000,37270910,2250,2250,2255,2245,16564
|