653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195000,209868325,2680,2680,2680,2680,714
|
|
20231228,194900,209868325,2680,2680,2680,2680,0
|
|
20231228,194800,209868325,2680,2680,2680,2680,0
|
|
20231228,194700,209868325,2680,2680,2680,2680,0
|
|
20231228,194600,209868325,2680,2680,2680,2680,0
|
|
20231228,194500,209868325,2680,2680,2680,2680,0
|
|
20231228,194400,209868325,2680,2680,2680,2680,0
|
|
20231228,194300,209868325,2680,2680,2680,2680,0
|
|
20231228,194200,209868325,2680,2680,2680,2680,0
|
|
20231228,194100,209868325,2680,2680,2680,2680,0
|
|
20231228,194000,209868325,2680,2680,2680,2680,0
|
|
20231228,193900,209868325,2680,2680,2680,2680,0
|
|
20231228,193800,209868325,2680,2680,2680,2680,0
|
|
20231228,193700,209868325,2680,2680,2680,2680,0
|
|
20231228,193600,209868325,2680,2680,2680,2680,0
|
|
20231228,193500,209868325,2680,2680,2680,2680,0
|
|
20231228,193400,209868325,2680,2680,2680,2680,0
|
|
20231228,193300,209868325,2680,2680,2680,2680,0
|
|
20231228,193200,209868325,2680,2680,2680,2680,0
|
|
20231228,193100,209868325,2680,2680,2680,2680,0
|
|
20231228,193000,209868325,2680,2680,2680,2680,0
|
|
20231228,192900,209868325,2680,2680,2680,2680,0
|
|
20231228,192800,209868325,2680,2680,2680,2680,0
|
|
20231228,192700,209868325,2680,2680,2680,2680,0
|
|
20231228,192600,209868325,2680,2680,2680,2680,0
|
|
20231228,192500,209868325,2680,2680,2680,2680,0
|
|
20231228,192400,209868325,2680,2680,2680,2680,0
|
|
20231228,192300,209868325,2680,2680,2680,2680,0
|
|
20231228,192200,209868325,2680,2680,2680,2680,0
|
|
20231228,192100,209868325,2680,2680,2680,2680,0
|
|
20231228,192000,209868325,2680,2680,2680,2680,714
|
|
20231228,191900,209868325,2680,2680,2680,2680,0
|
|
20231228,191800,209868325,2680,2680,2680,2680,0
|
|
20231228,191700,209868325,2680,2680,2680,2680,0
|
|
20231228,191600,209868325,2680,2680,2680,2680,0
|
|
20231228,191500,209868325,2680,2680,2680,2680,0
|
|
20231228,191400,209868325,2680,2680,2680,2680,0
|
|
20231228,191300,209868325,2680,2680,2680,2680,0
|
|
20231228,191200,209868325,2680,2680,2680,2680,0
|
|
20231228,191100,209868325,2680,2680,2680,2680,0
|
|
20231228,191000,209868325,2680,2680,2680,2680,0
|
|
20231228,190900,209868325,2680,2680,2680,2680,0
|
|
20231228,190800,209868325,2680,2680,2680,2680,0
|
|
20231228,190700,209868325,2680,2680,2680,2680,0
|
|
20231228,190600,209868325,2680,2680,2680,2680,0
|
|
20231228,190500,209868325,2680,2680,2680,2680,0
|
|
20231228,190400,209868325,2680,2680,2680,2680,0
|
|
20231228,190300,209868325,2680,2680,2680,2680,0
|
|
20231228,190200,209868325,2680,2680,2680,2680,0
|
|
20231228,190100,209868325,2680,2680,2680,2680,0
|
|
20231228,190000,209868325,2680,2680,2680,2680,0
|
|
20231228,185900,209868325,2680,2680,2680,2680,0
|
|
20231228,185800,209868325,2680,2680,2680,2680,0
|
|
20231228,185700,209868325,2680,2680,2680,2680,0
|
|
20231228,185600,209868325,2680,2680,2680,2680,0
|
|
20231228,185500,209868325,2680,2680,2680,2680,0
|
|
20231228,185400,209868325,2680,2680,2680,2680,0
|
|
20231228,185300,209868325,2680,2680,2680,2680,0
|
|
20231228,185200,209868325,2680,2680,2680,2680,0
|
|
20231228,185100,209868325,2680,2680,2680,2680,0
|
|
20231228,185000,209868325,2680,2680,2680,2680,714
|
|
20231228,184900,209868325,2680,2680,2680,2680,0
|
|
20231228,184800,209868325,2680,2680,2680,2680,0
|
|
20231228,184700,209868325,2680,2680,2680,2680,0
|
|
20231228,184600,209868325,2680,2680,2680,2680,0
|
|
20231228,184500,209868325,2680,2680,2680,2680,0
|
|
20231228,184400,209868325,2680,2680,2680,2680,0
|
|
20231228,184300,209868325,2680,2680,2680,2680,0
|
|
20231228,184200,209868325,2680,2680,2680,2680,0
|
|
20231228,184100,209868325,2680,2680,2680,2680,0
|
|
20231228,184000,209868325,2680,2680,2680,2680,0
|
|
20231228,183900,209868325,2680,2680,2680,2680,0
|
|
20231228,183800,209868325,2680,2680,2680,2680,0
|
|
20231228,183700,209868325,2680,2680,2680,2680,0
|
|
20231228,183600,209868325,2680,2680,2680,2680,0
|
|
20231228,183500,209868325,2680,2680,2680,2680,0
|
|
20231228,183400,209868325,2680,2680,2680,2680,0
|
|
20231228,183300,209868325,2680,2680,2680,2680,0
|
|
20231228,183200,209868325,2680,2680,2680,2680,0
|
|
20231228,183100,209868325,2680,2680,2680,2680,0
|
|
20231228,183000,209868325,2680,2680,2680,2680,0
|
|
20231228,182900,209868325,2680,2680,2680,2680,0
|
|
20231228,182800,209868325,2680,2680,2680,2680,0
|
|
20231228,182700,209868325,2680,2680,2680,2680,0
|
|
20231228,182600,209868325,2680,2680,2680,2680,0
|
|
20231228,182500,209868325,2680,2680,2680,2680,0
|
|
20231228,182400,209868325,2680,2680,2680,2680,0
|
|
20231228,182300,209868325,2680,2680,2680,2680,0
|
|
20231228,182200,209868325,2680,2680,2680,2680,0
|
|
20231228,182100,209868325,2680,2680,2680,2680,0
|
|
20231228,182000,209868325,2680,2680,2680,2680,714
|
|
20231228,181900,209868325,2680,2680,2680,2680,0
|
|
20231228,181800,209868325,2680,2680,2680,2680,0
|
|
20231228,181700,209868325,2680,2680,2680,2680,0
|
|
20231228,181600,209868325,2680,2680,2680,2680,0
|
|
20231228,181500,209868325,2680,2680,2680,2680,0
|
|
20231228,181400,209868325,2680,2680,2680,2680,0
|
|
20231228,181300,209868325,2680,2680,2680,2680,0
|
|
20231228,181200,209868325,2680,2680,2680,2680,0
|
|
20231228,181100,209868325,2680,2680,2680,2680,0
|
|
20231228,181000,209868325,2680,2680,2680,2680,0
|
|
20231228,180900,209868325,2680,2680,2680,2680,0
|
|
20231228,180800,209868325,2680,2680,2680,2680,0
|
|
20231228,180700,209868325,2680,2680,2680,2680,0
|
|
20231228,180600,209868325,2680,2680,2680,2680,0
|
|
20231228,180500,209868325,2680,2680,2680,2680,0
|
|
20231228,180400,209868325,2680,2680,2680,2680,0
|
|
20231228,180300,209868325,2680,2680,2680,2680,0
|
|
20231228,180200,209868325,2680,2680,2680,2680,0
|
|
20231228,180100,209868325,2680,2680,2680,2680,0
|
|
20231228,180000,209868325,2680,2680,2680,2680,0
|
|
20231228,175900,209868325,2680,2680,2680,2680,0
|
|
20231228,175800,209868325,2680,2680,2680,2680,0
|
|
20231228,175700,209868325,2680,2680,2680,2680,0
|
|
20231228,175600,209868325,2680,2680,2680,2680,0
|
|
20231228,175500,209868325,2680,2680,2680,2680,0
|
|
20231228,175400,209868325,2680,2680,2680,2680,0
|
|
20231228,175300,209868325,2680,2680,2680,2680,0
|
|
20231228,175200,209868325,2680,2680,2680,2680,0
|
|
20231228,175100,209868325,2680,2680,2680,2680,0
|
|
20231228,175000,209868325,2680,2680,2680,2680,714
|
|
20231228,174900,209868325,2680,2680,2680,2680,0
|
|
20231228,174800,209868325,2680,2680,2680,2680,0
|
|
20231228,174700,209868325,2680,2680,2680,2680,0
|
|
20231228,174600,209868325,2680,2680,2680,2680,0
|
|
20231228,174500,209868325,2680,2680,2680,2680,0
|
|
20231228,174400,209868325,2680,2680,2680,2680,0
|
|
20231228,174300,209868325,2680,2680,2680,2680,0
|
|
20231228,174200,209868325,2680,2680,2680,2680,0
|
|
20231228,174100,209868325,2680,2680,2680,2680,0
|
|
20231228,174000,209868325,2680,2680,2680,2680,0
|
|
20231228,173900,209868325,2680,2680,2680,2680,0
|
|
20231228,173800,209868325,2680,2680,2680,2680,0
|
|
20231228,173700,209868325,2680,2680,2680,2680,0
|
|
20231228,173600,209868325,2680,2680,2680,2680,0
|
|
20231228,173500,209868325,2680,2680,2680,2680,0
|
|
20231228,173400,209868325,2680,2680,2680,2680,0
|
|
20231228,173300,209868325,2680,2680,2680,2680,0
|
|
20231228,173200,209868325,2680,2680,2680,2680,0
|
|
20231228,173100,209868325,2680,2680,2680,2680,0
|
|
20231228,173000,209868325,2680,2680,2680,2680,0
|
|
20231228,172900,209868325,2680,2680,2680,2680,0
|
|
20231228,172800,209868325,2680,2680,2680,2680,0
|
|
20231228,172700,209868325,2680,2680,2680,2680,0
|
|
20231228,172600,209868325,2680,2680,2680,2680,0
|
|
20231228,172500,209868325,2680,2680,2680,2680,0
|
|
20231228,172400,209868325,2680,2680,2680,2680,0
|
|
20231228,172300,209868325,2680,2680,2680,2680,0
|
|
20231228,172200,209868325,2680,2680,2680,2680,0
|
|
20231228,172100,209868325,2680,2680,2680,2680,0
|
|
20231228,172000,209868325,2680,2680,2680,2680,714
|
|
20231228,171900,209868325,2680,2680,2680,2680,0
|
|
20231228,171800,209868325,2680,2680,2680,2680,0
|
|
20231228,171700,209868325,2680,2680,2680,2680,0
|
|
20231228,171600,209868325,2680,2680,2680,2680,0
|
|
20231228,171500,209868325,2680,2680,2680,2680,0
|
|
20231228,171400,209868325,2680,2680,2680,2680,0
|
|
20231228,171300,209868325,2680,2680,2680,2680,0
|
|
20231228,171200,209868325,2680,2680,2680,2680,0
|
|
20231228,171100,209868325,2680,2680,2680,2680,0
|
|
20231228,171000,209868325,2680,2680,2680,2680,0
|
|
20231228,170900,209868325,2680,2680,2680,2680,0
|
|
20231228,170800,209868325,2680,2680,2680,2680,0
|
|
20231228,170700,209868325,2680,2680,2680,2680,0
|
|
20231228,170600,209868325,2680,2680,2680,2680,0
|
|
20231228,170500,209868325,2680,2680,2680,2680,0
|
|
20231228,170400,209868325,2680,2680,2680,2680,0
|
|
20231228,170300,209868325,2680,2680,2680,2680,0
|
|
20231228,170200,209868325,2680,2680,2680,2680,0
|
|
20231228,170100,209868325,2680,2680,2680,2680,0
|
|
20231228,170000,209868325,2680,2680,2680,2680,0
|
|
20231228,165900,209868325,2680,2680,2680,2680,0
|
|
20231228,165800,209868325,2680,2680,2680,2680,0
|
|
20231228,165700,209868325,2680,2680,2680,2680,0
|
|
20231228,165600,209868325,2680,2680,2680,2680,0
|
|
20231228,165500,209868325,2680,2680,2680,2680,0
|
|
20231228,165400,209868325,2680,2680,2680,2680,0
|
|
20231228,165300,209868325,2680,2680,2680,2680,0
|
|
20231228,165200,209868325,2680,2680,2680,2680,0
|
|
20231228,165100,209868325,2680,2680,2680,2680,0
|
|
20231228,165000,209868325,2680,2680,2680,2680,714
|
|
20231228,164900,209868325,2680,2680,2680,2680,0
|
|
20231228,164800,209868325,2680,2680,2680,2680,0
|
|
20231228,164700,209868325,2680,2680,2680,2680,0
|
|
20231228,164600,209868325,2680,2680,2680,2680,0
|
|
20231228,164500,209868325,2680,2680,2680,2680,0
|
|
20231228,164400,209868325,2680,2680,2680,2680,0
|
|
20231228,164300,209868325,2680,2680,2680,2680,0
|
|
20231228,164200,209868325,2680,2680,2680,2680,0
|
|
20231228,164100,209868325,2680,2680,2680,2680,0
|
|
20231228,164000,209868325,2680,2680,2680,2680,0
|
|
20231228,163900,209868325,2680,2680,2680,2680,0
|
|
20231228,163800,209868325,2680,2680,2680,2680,0
|
|
20231228,163700,209868325,2680,2680,2680,2680,0
|
|
20231228,163600,209868325,2680,2680,2680,2680,0
|
|
20231228,163500,209868325,2680,2680,2680,2680,0
|
|
20231228,163400,209868325,2680,2680,2680,2680,0
|
|
20231228,163300,209868325,2680,2680,2680,2680,0
|
|
20231228,163200,209868325,2680,2680,2680,2680,0
|
|
20231228,163100,209868325,2680,2680,2680,2680,0
|
|
20231228,163000,209868325,2680,2680,2680,2680,0
|
|
20231228,162900,209868325,2680,2680,2680,2680,0
|
|
20231228,162800,209868325,2680,2680,2680,2680,0
|
|
20231228,162700,209868325,2680,2680,2680,2680,0
|
|
20231228,162600,209868325,2680,2680,2680,2680,0
|
|
20231228,162500,209868325,2680,2680,2680,2680,0
|
|
20231228,162400,209868325,2680,2680,2680,2680,0
|
|
20231228,162300,209868325,2680,2680,2680,2680,0
|
|
20231228,162200,209868325,2680,2680,2680,2680,0
|
|
20231228,162100,209868325,2680,2680,2680,2680,0
|
|
20231228,162000,209868325,2680,2680,2680,2680,714
|
|
20231228,161900,209868325,2680,2680,2680,2680,0
|
|
20231228,161800,209868325,2680,2680,2680,2680,0
|
|
20231228,161700,209868325,2680,2680,2680,2680,0
|
|
20231228,161600,209868325,2680,2680,2680,2680,0
|
|
20231228,161500,209868325,2680,2680,2680,2680,0
|
|
20231228,161400,209868325,2680,2680,2680,2680,0
|
|
20231228,161300,209868325,2680,2680,2680,2680,0
|
|
20231228,161200,209868325,2680,2680,2680,2680,0
|
|
20231228,161100,209868325,2680,2680,2680,2680,0
|
|
20231228,161000,209868325,2680,2680,2680,2680,0
|
|
20231228,160900,209868325,2680,2680,2680,2680,0
|
|
20231228,160800,209868325,2680,2680,2680,2680,0
|
|
20231228,160700,209868325,2680,2680,2680,2680,0
|
|
20231228,160600,209868325,2680,2680,2680,2680,0
|
|
20231228,160500,209868325,2680,2680,2680,2680,0
|
|
20231228,160400,209868325,2680,2680,2680,2680,0
|
|
20231228,160300,209868325,2680,2680,2680,2680,0
|
|
20231228,160200,209868325,2680,2680,2680,2680,0
|
|
20231228,160100,209868325,2680,2680,2680,2680,0
|
|
20231228,160000,209868325,2680,2680,2680,2680,0
|
|
20231228,155900,209868325,2680,2680,2680,2680,0
|
|
20231228,155800,209868325,2680,2680,2680,2680,0
|
|
20231228,155700,209868325,2680,2680,2680,2680,0
|
|
20231228,155600,209868325,2680,2680,2680,2680,0
|
|
20231228,155500,209868325,2680,2680,2680,2680,0
|
|
20231228,155400,209868325,2680,2680,2680,2680,0
|
|
20231228,155300,209868325,2680,2680,2680,2680,0
|
|
20231228,155200,209868325,2680,2680,2680,2680,0
|
|
20231228,155100,209868325,2680,2680,2680,2680,0
|
|
20231228,155000,209868325,2680,2680,2680,2680,714
|
|
20231228,154900,209868325,2680,2680,2680,2680,0
|
|
20231228,154800,209868325,2680,2680,2680,2680,0
|
|
20231228,154700,209868325,2680,2680,2680,2680,0
|
|
20231228,154600,209868325,2680,2680,2680,2680,0
|
|
20231228,154500,209868325,2680,2680,2680,2680,0
|
|
20231228,154400,209868325,2680,2680,2680,2680,0
|
|
20231228,154300,209868325,2680,2680,2680,2680,0
|
|
20231228,154200,209868325,2680,2680,2680,2680,0
|
|
20231228,154100,209868325,2680,2680,2680,2680,0
|
|
20231228,154000,209868325,2680,2680,2680,2680,0
|
|
20231228,153900,209868325,2680,2680,2680,2680,0
|
|
20231228,153800,209868325,2680,2680,2680,2680,0
|
|
20231228,153700,209868325,2680,2680,2680,2680,0
|
|
20231228,153600,209868325,2680,2680,2680,2680,0
|
|
20231228,153500,209868325,2680,2680,2680,2680,0
|
|
20231228,153400,209868325,2680,2680,2680,2680,0
|
|
20231228,153300,209868325,2680,2680,2680,2680,0
|
|
20231228,153200,209868325,2680,2680,2680,2680,0
|
|
20231228,153100,209868325,2680,2680,2680,2680,0
|
|
20231228,153000,209868325,2680,2680,2680,2680,714
|
|
20231228,152900,207954805,2665,2665,2665,2665,0
|
|
20231228,152800,207954805,2665,2665,2665,2665,0
|
|
20231228,152700,207954805,2665,2665,2665,2665,0
|
|
20231228,152600,207954805,2665,2665,2665,2665,0
|
|
20231228,152500,207954805,2665,2665,2665,2665,0
|
|
20231228,152400,207954805,2665,2665,2665,2665,0
|
|
20231228,152300,207954805,2665,2665,2665,2665,0
|
|
20231228,152200,207954805,2665,2665,2665,2665,0
|
|
20231228,152100,207954805,2665,2665,2665,2665,0
|
|
20231228,152000,207954805,2665,2665,2665,2665,0
|
|
20231228,151900,207954805,2665,2650,2675,2650,2044
|
|
20231228,151800,202511255,2650,2660,2660,2650,1146
|
|
20231228,151700,199472925,2650,2660,2660,2650,11
|
|
20231228,151600,199443700,2660,2665,2665,2660,91
|
|
20231228,151500,199201265,2660,2645,2660,2610,4650
|
|
20231228,151400,186939780,2645,2645,2645,2645,4
|
|
20231228,151300,186929200,2645,2645,2645,2645,3
|
|
20231228,151200,186921265,2645,2655,2655,2645,7
|
|
20231228,151100,186902710,2645,2645,2645,2645,4
|
|
20231228,151000,186892130,2645,2640,2645,2620,1106
|
|
20231228,150900,183987545,2640,2640,2640,2640,3
|
|
20231228,150800,183979625,2640,2640,2640,2640,114
|
|
20231228,150700,183678665,2645,2655,2655,2645,441
|
|
20231228,150600,182508705,2660,2660,2660,2660,113
|
|
20231228,150500,182208125,2660,2670,2680,2660,290
|
|
20231228,150400,181433845,2670,2660,2670,2660,9
|
|
20231228,150300,181409865,2670,2650,2670,2650,123
|
|
20231228,150200,181083675,2650,2630,2680,2630,2049
|
|
20231228,150100,175646705,2630,2630,2630,2630,4
|
|
20231228,150000,175636185,2630,2630,2630,2630,4
|
|
20231228,145900,175625665,2640,2630,2640,2630,5
|
|
20231228,145800,175612495,2640,2630,2640,2630,8
|
|
20231228,145700,175591415,2630,2640,2640,2630,5
|
|
20231228,145600,175578255,2630,2640,2640,2630,5
|
|
20231228,145500,175565095,2630,2640,2640,2630,4
|
|
20231228,145400,175554565,2635,2640,2640,2635,7
|
|
20231228,145300,175536105,2640,2640,2640,2635,7
|
|
20231228,145200,175517645,2640,2630,2640,2630,6
|
|
20231228,145100,175501845,2640,2630,2640,2625,30
|
|
20231228,145000,175422820,2625,2625,2625,2625,337
|
|
20231228,144900,174538195,2630,2625,2630,2620,218
|
|
20231228,144800,173965440,2625,2635,2640,2625,77
|
|
20231228,144700,173763200,2630,2630,2650,2630,2075
|
|
20231228,144600,168286590,2620,2630,2630,2620,32
|
|
20231228,144500,168202470,2630,2635,2635,2630,1107
|
|
20231228,144400,165285540,2630,2635,2635,2625,218
|
|
20231228,144300,164711155,2635,2620,2635,2615,2360
|
|
20231228,144200,158519395,2620,2605,2620,2605,1176
|
|
20231228,144100,155438760,2605,2605,2605,2605,3
|
|
20231228,144000,155430945,2605,2605,2605,2605,4
|
|
20231228,143900,155420525,2615,2605,2615,2605,5
|
|
20231228,143800,155407490,2615,2605,2615,2605,11
|
|
20231228,143700,155378755,2605,2605,2605,2605,4
|
|
20231228,143600,155368335,2605,2605,2605,2605,504
|
|
20231228,143500,154055415,2620,2605,2620,2605,26
|
|
20231228,143400,153987355,2605,2605,2605,2605,3
|
|
20231228,143300,153979540,2605,2605,2605,2605,4
|
|
20231228,143200,153969120,2605,2605,2605,2605,4
|
|
20231228,143100,153958700,2605,2605,2605,2605,3
|
|
20231228,143000,153950885,2605,2605,2605,2605,4
|
|
20231228,142900,153940465,2605,2605,2605,2605,5
|
|
20231228,142800,153927440,2620,2620,2620,2605,36
|
|
20231228,142700,153833180,2605,2610,2610,2605,178
|
|
20231228,142600,153368615,2620,2610,2620,2610,211
|
|
20231228,142500,152817885,2620,2610,2620,2610,401
|
|
20231228,142400,151771205,2610,2610,2610,2610,3
|
|
20231228,142300,151763375,2620,2615,2620,2610,234
|
|
20231228,142200,151151450,2620,2620,2620,2615,29
|
|
20231228,142100,151075490,2620,2615,2625,2615,278
|
|
20231228,142000,150347775,2610,2605,2625,2605,3273
|
|
20231228,141900,141784565,2605,2605,2615,2605,1343
|
|
20231228,141800,138284200,2595,2605,2605,2595,163
|
|
20231228,141700,137859625,2600,2595,2600,2590,1416
|
|
20231228,141600,134182500,2595,2590,2595,2585,6
|
|
20231228,141500,134166960,2595,2595,2595,2590,6
|
|
20231228,141400,134151410,2590,2590,2590,2590,704
|
|
20231228,141300,132328050,2590,2590,2590,2590,3
|
|
20231228,141200,132320280,2590,2590,2590,2590,4
|
|
20231228,141100,132309920,2590,2590,2590,2590,4
|
|
20231228,141000,132299560,2595,2590,2595,2590,26
|
|
20231228,140900,132232105,2590,2590,2590,2590,4
|
|
20231228,140800,132221745,2590,2595,2595,2590,6
|
|
20231228,140700,132206195,2590,2590,2590,2590,4
|
|
20231228,140600,132195835,2590,2590,2590,2590,3
|
|
20231228,140500,132188065,2590,2590,2590,2590,4
|
|
20231228,140400,132177705,2590,2590,2590,2590,4
|
|
20231228,140300,132167345,2590,2590,2590,2590,3
|
|
20231228,140200,132159575,2590,2590,2590,2590,4
|
|
20231228,140100,132149215,2590,2590,2590,2590,4
|
|
20231228,140000,132138855,2600,2590,2600,2590,5
|
|
20231228,135900,132125895,2590,2595,2600,2590,5
|
|
20231228,135800,132112930,2590,2595,2595,2590,82
|
|
20231228,135700,131900160,2590,2590,2590,2590,4
|
|
20231228,135600,131889800,2590,2590,2590,2590,3
|
|
20231228,135500,131882030,2590,2590,2590,2590,4
|
|
20231228,135400,131871670,2590,2590,2590,2590,4
|
|
20231228,135300,131861310,2590,2590,2590,2590,8
|
|
20231228,135200,131840590,2590,2590,2590,2590,0
|
|
20231228,135100,131840590,2590,2590,2590,2590,4
|
|
20231228,135000,131830230,2595,2590,2595,2590,5
|
|
20231228,134900,131817275,2595,2590,2595,2590,4
|
|
20231228,134800,131806910,2595,2600,2600,2590,10
|
|
20231228,134700,131780955,2600,2585,2600,2580,668
|
|
20231228,134600,130047530,2570,2585,2585,2570,4595
|
|
20231228,134500,118229685,2585,2585,2585,2585,3
|
|
20231228,134400,118221930,2585,2585,2585,2585,4
|
|
20231228,134300,118211590,2585,2585,2585,2585,4
|
|
20231228,134200,118201250,2585,2585,2585,2585,3
|
|
20231228,134100,118193495,2585,2585,2585,2585,4
|
|
20231228,134000,118183155,2585,2585,2585,2585,4
|
|
20231228,133900,118172815,2585,2585,2585,2585,4
|
|
20231228,133800,118162475,2585,2585,2585,2585,3
|
|
20231228,133700,118154720,2585,2585,2585,2585,4
|
|
20231228,133600,118144380,2585,2590,2595,2585,11
|
|
20231228,133500,118115905,2585,2585,2585,2585,3
|
|
20231228,133400,118108150,2585,2585,2585,2585,4
|
|
20231228,133300,118097810,2585,2585,2585,2585,4
|
|
20231228,133200,118087470,2585,2585,2585,2585,4
|
|
20231228,133100,118077130,2585,2585,2585,2585,3
|
|
20231228,133000,118069375,2585,2585,2585,2585,4
|
|
20231228,132900,118059035,2585,2585,2585,2585,5
|
|
20231228,132800,118046110,2580,2580,2580,2580,3
|
|
20231228,132700,118038370,2580,2580,2580,2580,4
|
|
20231228,132600,118028050,2580,2580,2580,2580,54
|
|
20231228,132500,117888730,2575,2575,2575,2575,4
|
|
20231228,132400,117878430,2575,2575,2575,2575,3
|
|
20231228,132300,117870705,2575,2575,2575,2575,4
|
|
20231228,132200,117860405,2575,2575,2575,2575,4
|
|
20231228,132100,117850105,2575,2580,2580,2575,5
|
|
20231228,132000,117837220,2575,2575,2575,2575,4
|
|
20231228,131900,117826920,2575,2580,2580,2575,6
|
|
20231228,131800,117811460,2575,2580,2580,2575,684
|
|
20231228,131700,116046760,2580,2580,2580,2580,3
|
|
20231228,131600,116039020,2580,2580,2580,2580,4
|
|
20231228,131500,116028700,2580,2580,2580,2580,4
|
|
20231228,131400,116018380,2580,2580,2580,2580,3
|
|
20231228,131300,116010640,2580,2580,2580,2580,4
|
|
20231228,131200,116000320,2580,2580,2580,2580,4
|
|
20231228,131100,115990000,2580,2580,2580,2580,3
|
|
20231228,131000,115982260,2580,2580,2580,2580,4
|
|
20231228,130900,115971940,2580,2580,2580,2580,4
|
|
20231228,130800,115961620,2580,2585,2585,2580,4
|
|
20231228,130700,115951290,2595,2580,2595,2580,32
|
|
20231228,130600,115868715,2580,2580,2580,2580,4
|
|
20231228,130500,115858395,2585,2585,2585,2585,25
|
|
20231228,130400,115793770,2585,2585,2585,2585,3
|
|
20231228,130300,115786015,2585,2585,2585,2585,4
|
|
20231228,130200,115775675,2585,2585,2585,2585,4
|
|
20231228,130100,115765335,2585,2585,2585,2585,4
|
|
20231228,130000,115754995,2585,2585,2585,2585,3
|
|
20231228,125900,115747240,2585,2585,2585,2585,4
|
|
20231228,125800,115736900,2585,2585,2585,2585,4
|
|
20231228,125700,115726560,2585,2585,2585,2585,3
|
|
20231228,125600,115718805,2585,2585,2585,2585,4
|
|
20231228,125500,115708465,2585,2585,2585,2585,4
|
|
20231228,125400,115698125,2585,2585,2585,2585,4
|
|
20231228,125300,115687785,2585,2585,2585,2585,3
|
|
20231228,125200,115680030,2585,2585,2585,2585,4
|
|
20231228,125100,115669690,2585,2585,2585,2585,4
|
|
20231228,125000,115659350,2585,2585,2585,2585,3
|
|
20231228,124900,115651595,2585,2585,2585,2585,4
|
|
20231228,124800,115641255,2585,2585,2585,2585,4
|
|
20231228,124700,115630915,2585,2585,2585,2585,4
|
|
20231228,124600,115620575,2585,2585,2585,2585,3
|
|
20231228,124500,115612820,2585,2585,2585,2585,4
|
|
20231228,124400,115602480,2585,2585,2585,2585,4
|
|
20231228,124300,115592140,2585,2585,2585,2585,3
|
|
20231228,124200,115584385,2585,2585,2585,2585,4
|
|
20231228,124100,115574045,2585,2585,2585,2585,5
|
|
20231228,124000,115561120,2585,2585,2585,2585,4
|
|
20231228,123900,115550780,2585,2585,2585,2585,3
|
|
20231228,123800,115543025,2585,2585,2585,2585,4
|
|
20231228,123700,115532685,2585,2590,2590,2585,4
|
|
20231228,123600,115522340,2585,2585,2585,2585,3
|
|
20231228,123500,115514585,2595,2585,2595,2585,5
|
|
20231228,123400,115501650,2585,2585,2585,2585,4
|
|
20231228,123300,115491310,2585,2585,2585,2585,4
|
|
20231228,123200,115480970,2585,2585,2585,2585,3
|
|
20231228,123100,115473215,2585,2585,2585,2585,4
|
|
20231228,123000,115462875,2585,2585,2585,2585,44
|
|
20231228,122900,115349135,2585,2585,2585,2585,33
|
|
20231228,122800,115263830,2580,2580,2580,2580,4
|
|
20231228,122700,115253510,2600,2580,2600,2580,27
|
|
20231228,122600,115183390,2580,2580,2580,2580,4
|
|
20231228,122500,115173070,2580,2580,2580,2580,3
|
|
20231228,122400,115165330,2580,2580,2580,2580,4
|
|
20231228,122300,115155010,2580,2580,2580,2580,4
|
|
20231228,122200,115144690,2580,2580,2580,2580,16
|
|
20231228,122100,115103410,2580,2580,2580,2580,4
|
|
20231228,122000,115093090,2580,2580,2580,2580,9
|
|
20231228,121900,115069870,2580,2580,2580,2580,4
|
|
20231228,121800,115059550,2580,2580,2580,2580,3
|
|
20231228,121700,115051810,2580,2580,2580,2580,4
|
|
20231228,121600,115041490,2580,2580,2580,2580,4
|
|
20231228,121500,115031170,2580,2580,2580,2580,3
|
|
20231228,121400,115023430,2580,2580,2580,2580,4
|
|
20231228,121300,115013110,2580,2580,2580,2580,4
|
|
20231228,121200,115002790,2580,2580,2580,2580,4
|
|
20231228,121100,114992470,2580,2580,2580,2580,3
|
|
20231228,121000,114984730,2580,2585,2585,2580,1178
|
|
20231228,120900,111940405,2585,2585,2585,2585,4
|
|
20231228,120800,111930065,2585,2585,2585,2585,3
|
|
20231228,120700,111922310,2585,2585,2585,2585,4
|
|
20231228,120600,111911970,2585,2585,2585,2585,4
|
|
20231228,120500,111901630,2585,2590,2590,2585,6
|
|
20231228,120400,111886110,2585,2590,2590,2585,1004
|
|
20231228,120300,109285765,2590,2590,2590,2590,4
|
|
20231228,120200,109275405,2590,2590,2590,2590,4
|
|
20231228,120100,109265045,2590,2590,2590,2590,3
|
|
20231228,120000,109257275,2590,2590,2590,2590,4
|
|
20231228,115900,109246915,2590,2600,2600,2590,27
|
|
20231228,115800,109176755,2590,2590,2590,2590,4
|
|
20231228,115700,109166395,2590,2590,2590,2590,3
|
|
20231228,115600,109158625,2590,2590,2590,2590,4
|
|
20231228,115500,109148265,2590,2590,2590,2590,4
|
|
20231228,115400,109137905,2590,2590,2590,2590,3
|
|
20231228,115300,109130135,2590,2590,2590,2590,4
|
|
20231228,115200,109119775,2600,2595,2600,2590,62
|
|
20231228,115100,108958890,2595,2595,2595,2595,51
|
|
20231228,115000,108826545,2595,2595,2595,2595,3
|
|
20231228,114900,108818760,2595,2605,2605,2595,10
|
|
20231228,114800,108792755,2600,2600,2600,2600,4
|
|
20231228,114700,108782355,2600,2600,2600,2600,3
|
|
20231228,114600,108774555,2600,2600,2600,2600,4
|
|
20231228,114500,108764155,2600,2600,2600,2600,4
|
|
20231228,114400,108753755,2600,2600,2600,2600,4
|
|
20231228,114300,108743355,2605,2600,2605,2600,4
|
|
20231228,114200,108732950,2600,2600,2600,2600,34
|
|
20231228,114100,108644550,2605,2600,2605,2600,74
|
|
20231228,114000,108452140,2600,2600,2600,2595,8
|
|
20231228,113900,108431355,2600,2600,2600,2590,7
|
|
20231228,113800,108413185,2590,2590,2590,2590,4
|
|
20231228,113700,108402825,2590,2600,2600,2590,34
|
|
20231228,113600,108314465,2590,2590,2590,2590,3
|
|
20231228,113500,108306695,2590,2590,2590,2590,4
|
|
20231228,113400,108296335,2590,2590,2590,2590,4
|
|
20231228,113300,108285975,2595,2590,2595,2590,24
|
|
20231228,113200,108223710,2590,2590,2590,2590,4
|
|
20231228,113100,108213350,2590,2590,2590,2590,4
|
|
20231228,113000,108202990,2590,2590,2590,2590,4
|
|
20231228,112900,108192630,2590,2590,2590,2590,3
|
|
20231228,112800,108184860,2590,2590,2590,2590,4
|
|
20231228,112700,108174500,2590,2590,2590,2590,4
|
|
20231228,112600,108164140,2590,2590,2590,2590,3
|
|
20231228,112500,108156370,2600,2600,2600,2590,13
|
|
20231228,112400,108122610,2585,2585,2585,2585,4
|
|
20231228,112300,108112270,2585,2595,2600,2585,74
|
|
20231228,112200,107920210,2590,2585,2590,2585,18
|
|
20231228,112100,107873605,2585,2585,2585,2585,4
|
|
20231228,112000,107863265,2585,2585,2585,2585,4
|
|
20231228,111900,107852925,2585,2585,2585,2585,3
|
|
20231228,111800,107845170,2585,2585,2585,2585,4
|
|
20231228,111700,107834830,2585,2585,2585,2585,4
|
|
20231228,111600,107824490,2585,2585,2585,2585,4
|
|
20231228,111500,107814150,2585,2585,2585,2585,3
|
|
20231228,111400,107806395,2585,2585,2585,2585,4
|
|
20231228,111300,107796055,2585,2585,2585,2585,4
|
|
20231228,111200,107785715,2585,2585,2585,2585,3
|
|
20231228,111100,107777960,2590,2580,2590,2580,5
|
|
20231228,111000,107765050,2580,2580,2580,2580,4
|
|
20231228,110900,107754730,2580,2580,2580,2580,4
|
|
20231228,110800,107744410,2580,2580,2580,2580,3
|
|
20231228,110700,107736670,2580,2580,2580,2580,4
|
|
20231228,110600,107726350,2580,2580,2580,2580,6
|
|
20231228,110500,107710870,2580,2580,2580,2580,3
|
|
20231228,110400,107703130,2580,2580,2580,2580,4
|
|
20231228,110300,107692810,2580,2580,2580,2580,4
|
|
20231228,110200,107682490,2580,2580,2580,2580,3
|
|
20231228,110100,107674750,2580,2580,2580,2580,4
|
|
20231228,110000,107664430,2580,2580,2580,2580,4
|
|
20231228,105900,107654110,2580,2580,2580,2580,4
|
|
20231228,105800,107643790,2580,2580,2580,2580,3
|
|
20231228,105700,107636050,2580,2580,2580,2580,4
|
|
20231228,105600,107625730,2580,2580,2580,2580,4
|
|
20231228,105500,107615410,2580,2580,2580,2580,3
|
|
20231228,105400,107607670,2580,2580,2580,2580,4
|
|
20231228,105300,107597350,2580,2580,2580,2580,4
|
|
20231228,105200,107587030,2580,2580,2580,2580,104
|
|
20231228,105100,107318710,2580,2580,2580,2580,3
|
|
20231228,105000,107310970,2600,2580,2600,2580,176
|
|
20231228,104900,106854390,2580,2580,2580,2580,4
|
|
20231228,104800,106844070,2580,2580,2580,2580,3
|
|
20231228,104700,106836330,2580,2585,2585,2580,18
|
|
20231228,104600,106789820,2580,2590,2590,2580,38
|
|
20231228,104500,106691730,2590,2590,2590,2590,15
|
|
20231228,104400,106652880,2590,2590,2590,2590,10
|
|
20231228,104300,106626980,2590,2590,2590,2590,4
|
|
20231228,104200,106616620,2570,2615,2615,2570,236
|
|
20231228,104100,106006975,2615,2615,2615,2615,3
|
|
20231228,104000,105999130,2615,2615,2615,2610,39
|
|
20231228,103900,105897150,2620,2620,2620,2615,18
|
|
20231228,103800,105850045,2620,2600,2620,2600,4796
|
|
20231228,103700,93367955,2600,2580,2600,2580,1784
|
|
20231228,103600,88730935,2570,2575,2575,2570,5
|
|
20231228,103500,88718080,2580,2580,2580,2580,4
|
|
20231228,103400,88707760,2580,2590,2590,2580,3
|
|
20231228,103300,88700005,2595,2545,2595,2545,10004
|
|
20231228,103200,62873065,2545,2545,2545,2545,4
|
|
20231228,103100,62862885,2545,2545,2545,2545,4
|
|
20231228,103000,62852705,2545,2545,2545,2545,3
|
|
20231228,102900,62845070,2545,2545,2545,2545,4
|
|
20231228,102800,62834890,2545,2545,2545,2545,4
|
|
20231228,102700,62824710,2545,2545,2545,2545,3
|
|
20231228,102600,62817075,2545,2545,2545,2545,4
|
|
20231228,102500,62806895,2545,2545,2545,2545,4
|
|
20231228,102400,62796715,2545,2545,2545,2545,4
|
|
20231228,102300,62786535,2545,2545,2545,2545,3
|
|
20231228,102200,62778900,2545,2545,2545,2545,4
|
|
20231228,102100,62768720,2545,2545,2545,2545,4
|
|
20231228,102000,62758540,2545,2545,2545,2545,3
|
|
20231228,101900,62750905,2545,2545,2545,2545,4
|
|
20231228,101800,62740725,2545,2545,2545,2545,4
|
|
20231228,101700,62730545,2545,2545,2545,2545,4
|
|
20231228,101600,62720365,2545,2550,2550,2545,4
|
|
20231228,101500,62710180,2545,2550,2550,2545,1004
|
|
20231228,101400,60150000,2550,2550,2550,2550,4
|
|
20231228,101300,60139800,2550,2550,2550,2550,3
|
|
20231228,101200,60132150,2550,2550,2550,2550,4
|
|
20231228,101100,60121950,2550,2550,2550,2550,4
|
|
20231228,101000,60111750,2550,2550,2550,2550,4
|
|
20231228,100900,60101550,2550,2550,2550,2550,3
|
|
20231228,100800,60093900,2550,2550,2550,2550,4
|
|
20231228,100700,60083700,2550,2550,2550,2550,4
|
|
20231228,100600,60073500,2550,2550,2550,2550,3
|
|
20231228,100500,60065850,2550,2550,2550,2550,4
|
|
20231228,100400,60055650,2550,2550,2550,2550,4
|
|
20231228,100300,60045450,2550,2550,2550,2550,4
|
|
20231228,100200,60035250,2550,2550,2550,2550,3
|
|
20231228,100100,60027600,2550,2550,2550,2550,4
|
|
20231228,100000,60017400,2550,2550,2550,2550,4
|
|
20231228,095900,60007200,2550,2550,2550,2550,3
|
|
20231228,095800,59999550,2550,2550,2550,2550,4
|
|
20231228,095700,59989350,2550,2550,2550,2550,4
|
|
20231228,095600,59979150,2550,2550,2550,2550,4
|
|
20231228,095500,59968950,2550,2555,2555,2550,3
|
|
20231228,095400,59961290,2555,2555,2555,2555,4
|
|
20231228,095300,59951070,2555,2570,2570,2555,5
|
|
20231228,095200,59938280,2550,2550,2550,2550,3
|
|
20231228,095100,59930630,2550,2550,2550,2550,4
|
|
20231228,095000,59920430,2550,2565,2565,2550,5
|
|
20231228,094900,59907650,2570,2545,2570,2545,1788
|
|
20231228,094800,55313620,2545,2545,2545,2545,3
|
|
20231228,094700,55305985,2545,2545,2545,2545,4
|
|
20231228,094600,55295805,2545,2545,2545,2545,4
|
|
20231228,094500,55285625,2545,2545,2545,2545,3
|
|
20231228,094400,55277990,2545,2545,2545,2545,4
|
|
20231228,094300,55267810,2545,2545,2545,2545,4
|
|
20231228,094200,55257630,2545,2545,2545,2545,4
|
|
20231228,094100,55247450,2545,2545,2545,2545,3
|
|
20231228,094000,55239815,2545,2545,2545,2545,4
|
|
20231228,093900,55229635,2545,2545,2545,2545,4
|
|
20231228,093800,55219455,2545,2545,2545,2545,3
|
|
20231228,093700,55211820,2545,2545,2545,2545,4
|
|
20231228,093600,55201640,2545,2545,2545,2545,4
|
|
20231228,093500,55191460,2545,2545,2545,2545,26
|
|
20231228,093400,55125290,2545,2545,2545,2545,3
|
|
20231228,093300,55117655,2545,2545,2545,2545,704
|
|
20231228,093200,53325975,2545,2545,2545,2545,4
|
|
20231228,093100,53315795,2545,2550,2550,2545,5
|
|
20231228,093000,53303060,2550,2560,2560,2550,1006
|
|
20231228,092900,50737735,2555,2545,2555,2545,6
|
|
20231228,092800,50722445,2550,2565,2570,2550,9
|
|
20231228,092700,50699415,2565,2565,2565,2565,3
|
|
20231228,092600,50691720,2565,2565,2565,2565,4
|
|
20231228,092500,50681460,2565,2570,2570,2565,8
|
|
20231228,092400,50660920,2570,2570,2570,2570,80
|
|
20231228,092300,50455320,2590,2570,2590,2565,2031
|
|
20231228,092200,45203240,2570,2575,2575,2565,645
|
|
20231228,092100,43545565,2580,2565,2580,2565,440
|
|
20231228,092000,42416630,2565,2545,2565,2545,18
|
|
20231228,091900,42370575,2555,2540,2555,2540,1267
|
|
20231228,091800,39134055,2540,2540,2545,2540,35
|
|
20231228,091700,39045100,2535,2535,2535,2535,3
|
|
20231228,091600,39037495,2535,2535,2535,2535,4
|
|
20231228,091500,39027355,2530,2540,2540,2530,551
|
|
20231228,091400,37627855,2530,2530,2530,2530,34
|
|
20231228,091300,37541835,2530,2530,2530,2530,3
|
|
20231228,091200,37534245,2530,2530,2530,2530,4
|
|
20231228,091100,37524125,2530,2530,2530,2530,4
|
|
20231228,091000,37514005,2530,2530,2530,2530,3
|
|
20231228,090900,37506415,2530,2530,2530,2530,4
|
|
20231228,090800,37496295,2530,2535,2535,2530,47
|
|
20231228,090700,37377160,2540,2535,2540,2535,95
|
|
20231228,090600,37135880,2540,2540,2540,2540,57
|
|
20231228,090500,36991100,2555,2540,2555,2540,14
|
|
20231228,090400,36955395,2540,2535,2540,2535,364
|
|
20231228,090300,36032185,2535,2535,2580,2530,1544
|
|
20231228,090200,32121095,2530,2520,2590,2520,10147
|
|
20231228,090100,5948930,2520,2520,2520,2520,4
|
|
20231228,090000,5938850,2520,2510,2545,2510,2365
|