626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192300,364977235,2420,2420,2420,2420,5651
|
|
20231226,192200,364977235,2420,2420,2420,2420,0
|
|
20231226,192100,364977235,2420,2420,2420,2420,0
|
|
20231226,192000,364977235,2420,2420,2420,2420,0
|
|
20231226,191900,364977235,2420,2420,2420,2420,0
|
|
20231226,191800,364977235,2420,2420,2420,2420,0
|
|
20231226,191700,364977235,2420,2420,2420,2420,0
|
|
20231226,191600,364977235,2420,2420,2420,2420,0
|
|
20231226,191500,364977235,2420,2420,2420,2420,0
|
|
20231226,191400,364977235,2420,2420,2420,2420,0
|
|
20231226,191300,364977235,2420,2420,2420,2420,0
|
|
20231226,191200,364977235,2420,2420,2420,2420,0
|
|
20231226,191100,364977235,2420,2420,2420,2420,0
|
|
20231226,191000,364977235,2420,2420,2420,2420,0
|
|
20231226,190900,364977235,2420,2420,2420,2420,0
|
|
20231226,190800,364977235,2420,2420,2420,2420,0
|
|
20231226,190700,364977235,2420,2420,2420,2420,0
|
|
20231226,190600,364977235,2420,2420,2420,2420,0
|
|
20231226,190500,364977235,2420,2420,2420,2420,0
|
|
20231226,190400,364977235,2420,2420,2420,2420,0
|
|
20231226,190300,364977235,2420,2420,2420,2420,0
|
|
20231226,190200,364977235,2420,2420,2420,2420,0
|
|
20231226,190100,364977235,2420,2420,2420,2420,0
|
|
20231226,190000,364977235,2420,2420,2420,2420,0
|
|
20231226,185900,364977235,2420,2420,2420,2420,0
|
|
20231226,185800,364977235,2420,2420,2420,2420,0
|
|
20231226,185700,364977235,2420,2420,2420,2420,0
|
|
20231226,185600,364977235,2420,2420,2420,2420,0
|
|
20231226,185500,364977235,2420,2420,2420,2420,0
|
|
20231226,185400,364977235,2420,2420,2420,2420,0
|
|
20231226,185300,364977235,2420,2420,2420,2420,5651
|
|
20231226,185200,364977235,2420,2420,2420,2420,0
|
|
20231226,185100,364977235,2420,2420,2420,2420,0
|
|
20231226,185000,364977235,2420,2420,2420,2420,0
|
|
20231226,184900,364977235,2420,2420,2420,2420,0
|
|
20231226,184800,364977235,2420,2420,2420,2420,0
|
|
20231226,184700,364977235,2420,2420,2420,2420,0
|
|
20231226,184600,364977235,2420,2420,2420,2420,0
|
|
20231226,184500,364977235,2420,2420,2420,2420,0
|
|
20231226,184400,364977235,2420,2420,2420,2420,0
|
|
20231226,184300,364977235,2420,2420,2420,2420,0
|
|
20231226,184200,364977235,2420,2420,2420,2420,0
|
|
20231226,184100,364977235,2420,2420,2420,2420,0
|
|
20231226,184000,364977235,2420,2420,2420,2420,0
|
|
20231226,183900,364977235,2420,2420,2420,2420,0
|
|
20231226,183800,364977235,2420,2420,2420,2420,0
|
|
20231226,183700,364977235,2420,2420,2420,2420,0
|
|
20231226,183600,364977235,2420,2420,2420,2420,0
|
|
20231226,183500,364977235,2420,2420,2420,2420,0
|
|
20231226,183400,364977235,2420,2420,2420,2420,0
|
|
20231226,183300,364977235,2420,2420,2420,2420,0
|
|
20231226,183200,364977235,2420,2420,2420,2420,0
|
|
20231226,183100,364977235,2420,2420,2420,2420,0
|
|
20231226,183000,364977235,2420,2420,2420,2420,0
|
|
20231226,182900,364977235,2420,2420,2420,2420,0
|
|
20231226,182800,364977235,2420,2420,2420,2420,0
|
|
20231226,182700,364977235,2420,2420,2420,2420,0
|
|
20231226,182600,364977235,2420,2420,2420,2420,0
|
|
20231226,182500,364977235,2420,2420,2420,2420,0
|
|
20231226,182400,364977235,2420,2420,2420,2420,0
|
|
20231226,182300,364977235,2420,2420,2420,2420,5651
|
|
20231226,182200,364977235,2420,2420,2420,2420,0
|
|
20231226,182100,364977235,2420,2420,2420,2420,0
|
|
20231226,182000,364977235,2420,2420,2420,2420,0
|
|
20231226,181900,364977235,2420,2420,2420,2420,0
|
|
20231226,181800,364977235,2420,2420,2420,2420,0
|
|
20231226,181700,364977235,2420,2420,2420,2420,0
|
|
20231226,181600,364977235,2420,2420,2420,2420,0
|
|
20231226,181500,364977235,2420,2420,2420,2420,0
|
|
20231226,181400,364977235,2420,2420,2420,2420,0
|
|
20231226,181300,364977235,2420,2420,2420,2420,0
|
|
20231226,181200,364977235,2420,2420,2420,2420,0
|
|
20231226,181100,364977235,2420,2420,2420,2420,0
|
|
20231226,181000,364977235,2420,2420,2420,2420,0
|
|
20231226,180900,364977235,2420,2420,2420,2420,0
|
|
20231226,180800,364977235,2420,2420,2420,2420,0
|
|
20231226,180700,364977235,2420,2420,2420,2420,0
|
|
20231226,180600,364977235,2420,2420,2420,2420,0
|
|
20231226,180500,364977235,2420,2420,2420,2420,0
|
|
20231226,180400,364977235,2420,2420,2420,2420,0
|
|
20231226,180300,364977235,2420,2420,2420,2420,0
|
|
20231226,180200,364977235,2420,2420,2420,2420,0
|
|
20231226,180100,364977235,2420,2420,2420,2420,0
|
|
20231226,180000,364977235,2420,2420,2420,2420,0
|
|
20231226,175900,364977235,2420,2420,2420,2420,0
|
|
20231226,175800,364977235,2420,2420,2420,2420,0
|
|
20231226,175700,364977235,2420,2420,2420,2420,0
|
|
20231226,175600,364977235,2420,2420,2420,2420,0
|
|
20231226,175500,364977235,2420,2420,2420,2420,0
|
|
20231226,175400,364977235,2420,2420,2420,2420,0
|
|
20231226,175300,364977235,2420,2420,2420,2420,5651
|
|
20231226,175200,364977235,2420,2420,2420,2420,0
|
|
20231226,175100,364977235,2420,2420,2420,2420,0
|
|
20231226,175000,364977235,2420,2420,2420,2420,0
|
|
20231226,174900,364977235,2420,2420,2420,2420,0
|
|
20231226,174800,364977235,2420,2420,2420,2420,0
|
|
20231226,174700,364977235,2420,2420,2420,2420,0
|
|
20231226,174600,364977235,2420,2420,2420,2420,0
|
|
20231226,174500,364977235,2420,2420,2420,2420,0
|
|
20231226,174400,364977235,2420,2420,2420,2420,0
|
|
20231226,174300,364977235,2420,2420,2420,2420,0
|
|
20231226,174200,364977235,2420,2420,2420,2420,0
|
|
20231226,174100,364977235,2420,2420,2420,2420,0
|
|
20231226,174000,364977235,2420,2420,2420,2420,0
|
|
20231226,173900,364977235,2420,2420,2420,2420,0
|
|
20231226,173800,364977235,2420,2420,2420,2420,0
|
|
20231226,173700,364977235,2420,2420,2420,2420,0
|
|
20231226,173600,364977235,2420,2420,2420,2420,0
|
|
20231226,173500,364977235,2420,2420,2420,2420,0
|
|
20231226,173400,364977235,2420,2420,2420,2420,0
|
|
20231226,173300,364977235,2420,2420,2420,2420,0
|
|
20231226,173200,364977235,2420,2420,2420,2420,0
|
|
20231226,173100,364977235,2420,2420,2420,2420,0
|
|
20231226,173000,364977235,2420,2420,2420,2420,0
|
|
20231226,172900,364977235,2420,2420,2420,2420,0
|
|
20231226,172800,364977235,2420,2420,2420,2420,0
|
|
20231226,172700,364977235,2420,2420,2420,2420,0
|
|
20231226,172600,364977235,2420,2420,2420,2420,0
|
|
20231226,172500,364977235,2420,2420,2420,2420,0
|
|
20231226,172400,364977235,2420,2420,2420,2420,0
|
|
20231226,172300,364977235,2420,2420,2420,2420,5651
|
|
20231226,172200,364977235,2420,2420,2420,2420,0
|
|
20231226,172100,364977235,2420,2420,2420,2420,0
|
|
20231226,172000,364977235,2420,2420,2420,2420,0
|
|
20231226,171900,364977235,2420,2420,2420,2420,0
|
|
20231226,171800,364977235,2420,2420,2420,2420,0
|
|
20231226,171700,364977235,2420,2420,2420,2420,0
|
|
20231226,171600,364977235,2420,2420,2420,2420,0
|
|
20231226,171500,364977235,2420,2420,2420,2420,0
|
|
20231226,171400,364977235,2420,2420,2420,2420,0
|
|
20231226,171300,364977235,2420,2420,2420,2420,0
|
|
20231226,171200,364977235,2420,2420,2420,2420,0
|
|
20231226,171100,364977235,2420,2420,2420,2420,0
|
|
20231226,171000,364977235,2420,2420,2420,2420,0
|
|
20231226,170900,364977235,2420,2420,2420,2420,0
|
|
20231226,170800,364977235,2420,2420,2420,2420,0
|
|
20231226,170700,364977235,2420,2420,2420,2420,0
|
|
20231226,170600,364977235,2420,2420,2420,2420,0
|
|
20231226,170500,364977235,2420,2420,2420,2420,0
|
|
20231226,170400,364977235,2420,2420,2420,2420,0
|
|
20231226,170300,364977235,2420,2420,2420,2420,0
|
|
20231226,170200,364977235,2420,2420,2420,2420,0
|
|
20231226,170100,364977235,2420,2420,2420,2420,0
|
|
20231226,170000,364977235,2420,2420,2420,2420,0
|
|
20231226,165900,364977235,2420,2420,2420,2420,0
|
|
20231226,165800,364977235,2420,2420,2420,2420,0
|
|
20231226,165700,364977235,2420,2420,2420,2420,0
|
|
20231226,165600,364977235,2420,2420,2420,2420,0
|
|
20231226,165500,364977235,2420,2420,2420,2420,0
|
|
20231226,165400,364977235,2420,2420,2420,2420,0
|
|
20231226,165300,364977235,2420,2420,2420,2420,5651
|
|
20231226,165200,364977235,2420,2420,2420,2420,0
|
|
20231226,165100,364977235,2420,2420,2420,2420,0
|
|
20231226,165000,364977235,2420,2420,2420,2420,0
|
|
20231226,164900,364977235,2420,2420,2420,2420,0
|
|
20231226,164800,364977235,2420,2420,2420,2420,0
|
|
20231226,164700,364977235,2420,2420,2420,2420,0
|
|
20231226,164600,364977235,2420,2420,2420,2420,0
|
|
20231226,164500,364977235,2420,2420,2420,2420,0
|
|
20231226,164400,364977235,2420,2420,2420,2420,0
|
|
20231226,164300,364977235,2420,2420,2420,2420,0
|
|
20231226,164200,364977235,2420,2420,2420,2420,0
|
|
20231226,164100,364977235,2420,2420,2420,2420,0
|
|
20231226,164000,364977235,2420,2420,2420,2420,0
|
|
20231226,163900,364977235,2420,2420,2420,2420,0
|
|
20231226,163800,364977235,2420,2420,2420,2420,0
|
|
20231226,163700,364977235,2420,2420,2420,2420,0
|
|
20231226,163600,364977235,2420,2420,2420,2420,0
|
|
20231226,163500,364977235,2420,2420,2420,2420,0
|
|
20231226,163400,364977235,2420,2420,2420,2420,0
|
|
20231226,163300,364977235,2420,2420,2420,2420,0
|
|
20231226,163200,364977235,2420,2420,2420,2420,0
|
|
20231226,163100,364977235,2420,2420,2420,2420,0
|
|
20231226,163000,364977235,2420,2420,2420,2420,0
|
|
20231226,162900,364977235,2420,2420,2420,2420,0
|
|
20231226,162800,364977235,2420,2420,2420,2420,0
|
|
20231226,162700,364977235,2420,2420,2420,2420,0
|
|
20231226,162600,364977235,2420,2420,2420,2420,0
|
|
20231226,162500,364977235,2420,2420,2420,2420,0
|
|
20231226,162400,364977235,2420,2420,2420,2420,0
|
|
20231226,162300,364977235,2420,2420,2420,2420,5651
|
|
20231226,162200,364977235,2420,2420,2420,2420,0
|
|
20231226,162100,364977235,2420,2420,2420,2420,0
|
|
20231226,162000,364977235,2420,2420,2420,2420,0
|
|
20231226,161900,364977235,2420,2420,2420,2420,0
|
|
20231226,161800,364977235,2420,2420,2420,2420,0
|
|
20231226,161700,364977235,2420,2420,2420,2420,0
|
|
20231226,161600,364977235,2420,2420,2420,2420,0
|
|
20231226,161500,364977235,2420,2420,2420,2420,0
|
|
20231226,161400,364977235,2420,2420,2420,2420,0
|
|
20231226,161300,364977235,2420,2420,2420,2420,0
|
|
20231226,161200,364977235,2420,2420,2420,2420,0
|
|
20231226,161100,364977235,2420,2420,2420,2420,0
|
|
20231226,161000,364977235,2420,2420,2420,2420,0
|
|
20231226,160900,364977235,2420,2420,2420,2420,0
|
|
20231226,160800,364977235,2420,2420,2420,2420,0
|
|
20231226,160700,364977235,2420,2420,2420,2420,0
|
|
20231226,160600,364977235,2420,2420,2420,2420,0
|
|
20231226,160500,364977235,2420,2420,2420,2420,0
|
|
20231226,160400,364977235,2420,2420,2420,2420,0
|
|
20231226,160300,364977235,2420,2420,2420,2420,0
|
|
20231226,160200,364977235,2420,2420,2420,2420,0
|
|
20231226,160100,364977235,2420,2420,2420,2420,0
|
|
20231226,160000,364977235,2420,2420,2420,2420,0
|
|
20231226,155900,364977235,2420,2420,2420,2420,0
|
|
20231226,155800,364977235,2420,2420,2420,2420,0
|
|
20231226,155700,364977235,2420,2420,2420,2420,0
|
|
20231226,155600,364977235,2420,2420,2420,2420,0
|
|
20231226,155500,364977235,2420,2420,2420,2420,0
|
|
20231226,155400,364977235,2420,2420,2420,2420,0
|
|
20231226,155300,364977235,2420,2420,2420,2420,5651
|
|
20231226,155200,364977235,2420,2420,2420,2420,0
|
|
20231226,155100,364977235,2420,2420,2420,2420,0
|
|
20231226,155000,364977235,2420,2420,2420,2420,0
|
|
20231226,154900,364977235,2420,2420,2420,2420,0
|
|
20231226,154800,364977235,2420,2420,2420,2420,0
|
|
20231226,154700,364977235,2420,2420,2420,2420,0
|
|
20231226,154600,364977235,2420,2420,2420,2420,0
|
|
20231226,154500,364977235,2420,2420,2420,2420,0
|
|
20231226,154400,364977235,2420,2420,2420,2420,0
|
|
20231226,154300,364977235,2420,2420,2420,2420,0
|
|
20231226,154200,364977235,2420,2420,2420,2420,0
|
|
20231226,154100,364977235,2420,2420,2420,2420,0
|
|
20231226,154000,364977235,2420,2420,2420,2420,0
|
|
20231226,153900,364977235,2420,2420,2420,2420,0
|
|
20231226,153800,364977235,2420,2420,2420,2420,0
|
|
20231226,153700,364977235,2420,2420,2420,2420,0
|
|
20231226,153600,364977235,2420,2420,2420,2420,0
|
|
20231226,153500,364977235,2420,2420,2420,2420,0
|
|
20231226,153400,364977235,2420,2420,2420,2420,0
|
|
20231226,153300,364977235,2420,2420,2420,2420,0
|
|
20231226,153200,364977235,2420,2420,2420,2420,0
|
|
20231226,153100,364977235,2420,2420,2420,2420,0
|
|
20231226,153000,364977235,2420,2420,2420,2420,5651
|
|
20231226,152900,351301815,2405,2405,2405,2405,0
|
|
20231226,152800,351301815,2405,2405,2405,2405,0
|
|
20231226,152700,351301815,2405,2405,2405,2405,0
|
|
20231226,152600,351301815,2405,2405,2405,2405,0
|
|
20231226,152500,351301815,2405,2405,2405,2405,0
|
|
20231226,152400,351301815,2405,2405,2405,2405,0
|
|
20231226,152300,351301815,2405,2405,2405,2405,0
|
|
20231226,152200,351301815,2405,2405,2405,2405,0
|
|
20231226,152100,351301815,2405,2405,2405,2405,0
|
|
20231226,152000,351301815,2405,2405,2405,2405,0
|
|
20231226,151900,351301815,2405,2405,2405,2405,1
|
|
20231226,151800,351299410,2410,2400,2410,2380,11938
|
|
20231226,151700,322854770,2410,2405,2410,2395,1439
|
|
20231226,151600,319403520,2405,2410,2410,2400,516
|
|
20231226,151500,318163460,2410,2410,2410,2410,0
|
|
20231226,151400,318163460,2410,2410,2410,2410,76
|
|
20231226,151300,317980300,2410,2410,2410,2410,0
|
|
20231226,151200,317980300,2410,2410,2410,2410,0
|
|
20231226,151100,317980300,2410,2410,2410,2410,0
|
|
20231226,151000,317980300,2410,2410,2410,2410,11
|
|
20231226,150900,317953790,2405,2405,2405,2405,4
|
|
20231226,150800,317944170,2405,2410,2410,2405,3612
|
|
20231226,150700,309256700,2410,2415,2415,2410,1764
|
|
20231226,150600,305005445,2415,2415,2415,2415,91
|
|
20231226,150500,304785680,2415,2415,2415,2415,1688
|
|
20231226,150400,300709160,2415,2415,2415,2415,0
|
|
20231226,150300,300709160,2415,2415,2415,2415,0
|
|
20231226,150200,300709160,2415,2415,2415,2415,0
|
|
20231226,150100,300709160,2415,2415,2415,2415,50
|
|
20231226,150000,300588410,2415,2410,2415,2410,1741
|
|
20231226,145900,296392595,2405,2405,2405,2405,2004
|
|
20231226,145800,291572975,2405,2410,2410,2405,691
|
|
20231226,145700,289910570,2415,2415,2415,2415,50
|
|
20231226,145600,289789820,2415,2410,2415,2410,13
|
|
20231226,145500,289758430,2410,2410,2410,2410,0
|
|
20231226,145400,289758430,2410,2410,2410,2410,50
|
|
20231226,145300,289637930,2410,2410,2410,2410,377
|
|
20231226,145200,288729360,2415,2415,2415,2415,59
|
|
20231226,145100,288586875,2415,2410,2415,2410,874
|
|
20231226,145000,286480385,2410,2410,2410,2410,100
|
|
20231226,144900,286239385,2405,2405,2405,2405,0
|
|
20231226,144800,286239385,2405,2405,2405,2405,0
|
|
20231226,144700,286239385,2405,2405,2405,2405,0
|
|
20231226,144600,286239385,2405,2405,2405,2405,732
|
|
20231226,144500,284478925,2405,2405,2405,2405,168
|
|
20231226,144400,284074885,2405,2405,2405,2405,100
|
|
20231226,144300,283834385,2405,2405,2405,2405,0
|
|
20231226,144200,283834385,2405,2405,2405,2405,0
|
|
20231226,144100,283834385,2405,2405,2405,2405,1
|
|
20231226,144000,283831980,2410,2410,2410,2410,5
|
|
20231226,143900,283819930,2410,2400,2410,2400,2
|
|
20231226,143800,283815120,2410,2410,2410,2410,0
|
|
20231226,143700,283815120,2410,2410,2410,2410,5
|
|
20231226,143600,283803070,2415,2415,2415,2415,0
|
|
20231226,143500,283803070,2415,2415,2415,2415,0
|
|
20231226,143400,283803070,2415,2415,2415,2415,0
|
|
20231226,143300,283803070,2415,2415,2415,2415,0
|
|
20231226,143200,283803070,2415,2415,2415,2415,0
|
|
20231226,143100,283803070,2415,2415,2415,2415,0
|
|
20231226,143000,283803070,2415,2415,2415,2415,0
|
|
20231226,142900,283803070,2415,2415,2415,2415,0
|
|
20231226,142800,283803070,2415,2415,2415,2415,106
|
|
20231226,142700,283547080,2415,2415,2415,2415,0
|
|
20231226,142600,283547080,2415,2415,2415,2415,1
|
|
20231226,142500,283544665,2405,2405,2405,2405,0
|
|
20231226,142400,283544665,2405,2405,2405,2405,0
|
|
20231226,142300,283544665,2405,2405,2405,2405,0
|
|
20231226,142200,283544665,2405,2405,2405,2405,0
|
|
20231226,142100,283544665,2405,2405,2405,2400,7092
|
|
20231226,142000,266518300,2405,2405,2405,2405,0
|
|
20231226,141900,266518300,2405,2405,2410,2405,43
|
|
20231226,141800,266414775,2410,2410,2410,2410,98
|
|
20231226,141700,266178595,2415,2415,2415,2415,1
|
|
20231226,141600,266176180,2415,2415,2415,2415,51
|
|
20231226,141500,266053015,2420,2420,2420,2420,116
|
|
20231226,141400,265772295,2415,2405,2415,2405,2314
|
|
20231226,141300,260196400,2400,2400,2400,2400,0
|
|
20231226,141200,260196400,2400,2400,2400,2400,0
|
|
20231226,141100,260196400,2400,2400,2400,2400,0
|
|
20231226,141000,260196400,2400,2400,2400,2400,0
|
|
20231226,140900,260196400,2400,2400,2400,2400,0
|
|
20231226,140800,260196400,2400,2400,2400,2400,0
|
|
20231226,140700,260196400,2400,2400,2400,2400,253
|
|
20231226,140600,259589200,2410,2410,2410,2410,0
|
|
20231226,140500,259589200,2410,2405,2410,2405,251
|
|
20231226,140400,258984485,2405,2405,2405,2405,200
|
|
20231226,140300,258503485,2405,2405,2405,2405,251
|
|
20231226,140200,257899830,2410,2410,2410,2410,0
|
|
20231226,140100,257899830,2410,2405,2410,2405,902
|
|
20231226,140000,255727510,2405,2400,2405,2400,9701
|
|
20231226,135900,232438350,2400,2400,2400,2400,2
|
|
20231226,135800,232433550,2400,2400,2400,2400,0
|
|
20231226,135700,232433550,2400,2400,2400,2400,0
|
|
20231226,135600,232433550,2400,2400,2400,2400,0
|
|
20231226,135500,232433550,2400,2400,2400,2400,0
|
|
20231226,135400,232433550,2400,2400,2400,2400,100
|
|
20231226,135300,232193550,2400,2400,2400,2400,30
|
|
20231226,135200,232121550,2400,2400,2400,2400,36
|
|
20231226,135100,232035150,2400,2400,2400,2400,100
|
|
20231226,135000,231795150,2400,2400,2400,2400,662
|
|
20231226,134900,230206350,2395,2395,2395,2395,618
|
|
20231226,134800,228726240,2395,2395,2395,2395,104
|
|
20231226,134700,228477160,2395,2395,2395,2395,100
|
|
20231226,134600,228237660,2395,2395,2395,2395,0
|
|
20231226,134500,228237660,2395,2395,2395,2395,0
|
|
20231226,134400,228237660,2395,2395,2395,2395,100
|
|
20231226,134300,227998160,2385,2395,2395,2385,1029
|
|
20231226,134200,225543705,2385,2385,2385,2385,50
|
|
20231226,134100,225424455,2385,2390,2390,2385,1222
|
|
20231226,134000,222505470,2390,2390,2390,2390,319
|
|
20231226,133900,221743060,2390,2390,2390,2390,3000
|
|
20231226,133800,214573060,2395,2395,2395,2395,0
|
|
20231226,133700,214573060,2395,2395,2395,2395,0
|
|
20231226,133600,214573060,2395,2395,2395,2395,3
|
|
20231226,133500,214565875,2395,2395,2395,2395,716
|
|
20231226,133400,212851055,2395,2395,2395,2395,200
|
|
20231226,133300,212372055,2395,2395,2395,2395,13
|
|
20231226,133200,212340920,2385,2385,2385,2385,0
|
|
20231226,133100,212340920,2385,2385,2385,2385,0
|
|
20231226,133000,212340920,2385,2385,2385,2385,1
|
|
20231226,132900,212338535,2385,2385,2385,2385,41
|
|
20231226,132800,212240750,2395,2395,2395,2395,0
|
|
20231226,132700,212240750,2395,2395,2395,2395,50
|
|
20231226,132600,212121000,2385,2385,2385,2385,0
|
|
20231226,132500,212121000,2385,2385,2385,2385,0
|
|
20231226,132400,212121000,2385,2385,2385,2385,0
|
|
20231226,132300,212121000,2385,2385,2385,2385,0
|
|
20231226,132200,212121000,2385,2385,2385,2385,0
|
|
20231226,132100,212121000,2385,2385,2385,2385,0
|
|
20231226,132000,212121000,2385,2385,2385,2385,0
|
|
20231226,131900,212121000,2385,2385,2385,2385,500
|
|
20231226,131800,210928500,2385,2385,2385,2385,200
|
|
20231226,131700,210451500,2385,2385,2385,2385,0
|
|
20231226,131600,210451500,2385,2385,2385,2385,1100
|
|
20231226,131500,207828000,2395,2395,2395,2395,0
|
|
20231226,131400,207828000,2395,2395,2395,2395,0
|
|
20231226,131300,207828000,2395,2395,2395,2395,0
|
|
20231226,131200,207828000,2395,2395,2395,2395,0
|
|
20231226,131100,207828000,2395,2395,2395,2395,0
|
|
20231226,131000,207828000,2395,2395,2395,2395,0
|
|
20231226,130900,207828000,2395,2395,2395,2395,0
|
|
20231226,130800,207828000,2395,2395,2395,2395,0
|
|
20231226,130700,207828000,2395,2395,2395,2395,0
|
|
20231226,130600,207828000,2395,2395,2395,2395,20
|
|
20231226,130500,207780100,2395,2395,2395,2395,30
|
|
20231226,130400,207708250,2395,2395,2395,2395,10
|
|
20231226,130300,207684300,2395,2395,2395,2395,0
|
|
20231226,130200,207684300,2395,2395,2395,2395,0
|
|
20231226,130100,207684300,2395,2395,2395,2395,0
|
|
20231226,130000,207684300,2395,2395,2395,2395,0
|
|
20231226,125900,207684300,2395,2390,2395,2385,5
|
|
20231226,125800,207672360,2395,2395,2395,2395,0
|
|
20231226,125700,207672360,2395,2395,2395,2395,1
|
|
20231226,125600,207669965,2395,2395,2395,2395,328
|
|
20231226,125500,206884405,2395,2395,2395,2395,611
|
|
20231226,125400,205421060,2395,2395,2395,2395,0
|
|
20231226,125300,205421060,2395,2395,2395,2395,0
|
|
20231226,125200,205421060,2395,2385,2395,2385,2
|
|
20231226,125100,205416280,2390,2390,2390,2390,50
|
|
20231226,125000,205296780,2395,2395,2395,2395,0
|
|
20231226,124900,205296780,2395,2385,2395,2385,2
|
|
20231226,124800,205292000,2390,2390,2390,2390,100
|
|
20231226,124700,205053000,2385,2385,2385,2385,294
|
|
20231226,124600,204351810,2385,2385,2385,2385,2
|
|
20231226,124500,204347040,2385,2385,2385,2385,500
|
|
20231226,124400,203154540,2390,2390,2390,2390,133
|
|
20231226,124300,202836670,2390,2390,2390,2390,200
|
|
20231226,124200,202358670,2390,2390,2390,2390,0
|
|
20231226,124100,202358670,2390,2390,2390,2390,0
|
|
20231226,124000,202358670,2390,2390,2390,2390,50
|
|
20231226,123900,202239170,2390,2390,2390,2390,0
|
|
20231226,123800,202239170,2390,2390,2390,2390,0
|
|
20231226,123700,202239170,2390,2390,2390,2390,160
|
|
20231226,123600,201856770,2395,2395,2395,2395,226
|
|
20231226,123500,201315500,2395,2395,2395,2395,0
|
|
20231226,123400,201315500,2395,2395,2395,2395,0
|
|
20231226,123300,201315500,2395,2395,2395,2395,154
|
|
20231226,123200,200946670,2395,2395,2395,2395,0
|
|
20231226,123100,200946670,2395,2395,2395,2395,0
|
|
20231226,123000,200946670,2395,2395,2395,2395,0
|
|
20231226,122900,200946670,2395,2395,2395,2395,0
|
|
20231226,122800,200946670,2395,2400,2400,2395,6
|
|
20231226,122700,200932290,2400,2400,2400,2400,98
|
|
20231226,122600,200697090,2400,2400,2400,2400,100
|
|
20231226,122500,200457090,2400,2400,2400,2400,0
|
|
20231226,122400,200457090,2400,2400,2400,2400,4
|
|
20231226,122300,200447490,2400,2400,2400,2400,0
|
|
20231226,122200,200447490,2400,2400,2400,2400,25
|
|
20231226,122100,200387490,2395,2395,2395,2395,10
|
|
20231226,122000,200363540,2400,2400,2400,2400,1
|
|
20231226,121900,200361140,2400,2400,2400,2400,0
|
|
20231226,121800,200361140,2400,2400,2400,2400,0
|
|
20231226,121700,200361140,2400,2400,2400,2400,419
|
|
20231226,121600,199355540,2395,2395,2395,2395,35
|
|
20231226,121500,199271715,2395,2395,2395,2395,3
|
|
20231226,121400,199264530,2395,2395,2395,2395,0
|
|
20231226,121300,199264530,2395,2395,2395,2395,2
|
|
20231226,121200,199259740,2390,2390,2390,2390,0
|
|
20231226,121100,199259740,2390,2390,2390,2390,2
|
|
20231226,121000,199254960,2390,2390,2390,2390,514
|
|
20231226,120900,198026500,2395,2395,2395,2395,0
|
|
20231226,120800,198026500,2395,2400,2400,2395,63
|
|
20231226,120700,197875600,2400,2400,2400,2400,0
|
|
20231226,120600,197875600,2400,2400,2400,2400,2
|
|
20231226,120500,197870800,2400,2400,2400,2400,416
|
|
20231226,120400,196872400,2400,2400,2400,2400,0
|
|
20231226,120300,196872400,2400,2400,2400,2400,1
|
|
20231226,120200,196870000,2385,2385,2385,2385,0
|
|
20231226,120100,196870000,2385,2395,2395,2385,1628
|
|
20231226,120000,192981030,2395,2395,2395,2395,77
|
|
20231226,115900,192796615,2395,2395,2395,2395,0
|
|
20231226,115800,192796615,2395,2400,2400,2395,667
|
|
20231226,115700,191198815,2405,2405,2405,2405,0
|
|
20231226,115600,191198815,2405,2405,2405,2405,0
|
|
20231226,115500,191198815,2405,2405,2405,2405,0
|
|
20231226,115400,191198815,2405,2405,2405,2405,0
|
|
20231226,115300,191198815,2405,2405,2405,2405,0
|
|
20231226,115200,191198815,2405,2405,2405,2405,0
|
|
20231226,115100,191198815,2405,2405,2405,2405,152
|
|
20231226,115000,190833255,2405,2405,2405,2405,0
|
|
20231226,114900,190833255,2405,2405,2405,2405,12
|
|
20231226,114800,190804395,2405,2405,2405,2405,2
|
|
20231226,114700,190799585,2400,2400,2400,2400,0
|
|
20231226,114600,190799585,2400,2400,2400,2400,0
|
|
20231226,114500,190799585,2400,2400,2400,2400,0
|
|
20231226,114400,190799585,2400,2400,2400,2400,147
|
|
20231226,114300,190446785,2400,2400,2400,2400,0
|
|
20231226,114200,190446785,2400,2400,2400,2400,0
|
|
20231226,114100,190446785,2400,2400,2400,2400,0
|
|
20231226,114000,190446785,2400,2400,2400,2400,4
|
|
20231226,113900,190437185,2405,2405,2405,2405,0
|
|
20231226,113800,190437185,2405,2405,2405,2405,100
|
|
20231226,113700,190196685,2405,2405,2405,2405,45
|
|
20231226,113600,190088460,2405,2405,2405,2405,123
|
|
20231226,113500,189792645,2405,2405,2405,2405,84
|
|
20231226,113400,189590625,2400,2400,2400,2400,0
|
|
20231226,113300,189590625,2400,2400,2400,2400,0
|
|
20231226,113200,189590625,2400,2400,2400,2400,0
|
|
20231226,113100,189590625,2400,2400,2400,2400,8
|
|
20231226,113000,189571425,2400,2400,2400,2400,1
|
|
20231226,112900,189569025,2400,2400,2400,2400,0
|
|
20231226,112800,189569025,2400,2390,2400,2390,4400
|
|
20231226,112700,179031320,2390,2390,2390,2390,4
|
|
20231226,112600,179021760,2390,2390,2390,2390,2
|
|
20231226,112500,179016980,2390,2390,2390,2390,7
|
|
20231226,112400,179000250,2390,2390,2390,2390,0
|
|
20231226,112300,179000250,2390,2390,2390,2390,50
|
|
20231226,112200,178880750,2390,2390,2390,2390,0
|
|
20231226,112100,178880750,2390,2390,2390,2390,0
|
|
20231226,112000,178880750,2390,2390,2390,2390,200
|
|
20231226,111900,178402750,2390,2390,2390,2390,20
|
|
20231226,111800,178354950,2390,2390,2390,2390,0
|
|
20231226,111700,178354950,2390,2390,2390,2385,812
|
|
20231226,111600,176415270,2385,2380,2385,2380,302
|
|
20231226,111500,175696500,2385,2385,2385,2385,1
|
|
20231226,111400,175694115,2385,2385,2385,2385,500
|
|
20231226,111300,174501615,2385,2385,2385,2385,0
|
|
20231226,111200,174501615,2385,2385,2385,2360,9002
|
|
20231226,111100,153211690,2385,2385,2385,2385,0
|
|
20231226,111000,153211690,2385,2385,2385,2385,0
|
|
20231226,110900,153211690,2385,2385,2385,2385,0
|
|
20231226,110800,153211690,2385,2385,2385,2385,984
|
|
20231226,110700,150864850,2370,2375,2375,2370,3321
|
|
20231226,110600,142993980,2370,2370,2370,2370,0
|
|
20231226,110500,142993980,2370,2380,2380,2370,100
|
|
20231226,110400,142756490,2385,2385,2385,2385,129
|
|
20231226,110300,142448825,2385,2385,2385,2385,0
|
|
20231226,110200,142448825,2385,2385,2385,2385,0
|
|
20231226,110100,142448825,2385,2380,2385,2380,614
|
|
20231226,110000,140987265,2380,2380,2380,2380,1000
|
|
20231226,105900,138607265,2380,2380,2380,2380,2201
|
|
20231226,105800,133368885,2375,2375,2375,2375,1
|
|
20231226,105700,133366510,2380,2380,2380,2380,16
|
|
20231226,105600,133328430,2380,2380,2380,2380,0
|
|
20231226,105500,133328430,2380,2380,2380,2380,1
|
|
20231226,105400,133326050,2370,2370,2375,2370,2462
|
|
20231226,105300,127479485,2360,2360,2360,2360,0
|
|
20231226,105200,127479485,2360,2360,2360,2360,0
|
|
20231226,105100,127479485,2360,2360,2360,2360,1000
|
|
20231226,105000,125119485,2360,2360,2360,2360,0
|
|
20231226,104900,125119485,2360,2360,2360,2360,0
|
|
20231226,104800,125119485,2360,2360,2360,2360,0
|
|
20231226,104700,125119485,2360,2360,2360,2360,0
|
|
20231226,104600,125119485,2360,2360,2360,2360,0
|
|
20231226,104500,125119485,2360,2360,2360,2360,120
|
|
20231226,104400,124836285,2365,2365,2365,2365,401
|
|
20231226,104300,123887920,2365,2365,2365,2365,0
|
|
20231226,104200,123887920,2365,2365,2365,2360,2100
|
|
20231226,104100,118926370,2365,2365,2365,2365,250
|
|
20231226,104000,118335120,2365,2365,2365,2365,2061
|
|
20231226,103900,113460855,2365,2370,2370,2365,621
|
|
20231226,103800,111990960,2375,2375,2375,2375,0
|
|
20231226,103700,111990960,2375,2375,2375,2375,9
|
|
20231226,103600,111969585,2375,2375,2375,2375,0
|
|
20231226,103500,111969585,2375,2375,2375,2375,329
|
|
20231226,103400,111188210,2375,2375,2375,2375,0
|
|
20231226,103300,111188210,2375,2375,2375,2375,0
|
|
20231226,103200,111188210,2375,2375,2375,2375,0
|
|
20231226,103100,111188210,2375,2375,2375,2375,0
|
|
20231226,103000,111188210,2375,2375,2375,2375,0
|
|
20231226,102900,111188210,2375,2375,2375,2375,0
|
|
20231226,102800,111188210,2375,2375,2375,2375,61
|
|
20231226,102700,111043335,2375,2375,2375,2375,29
|
|
20231226,102600,110974460,2370,2370,2370,2370,1
|
|
20231226,102500,110972090,2365,2365,2365,2365,0
|
|
20231226,102400,110972090,2365,2365,2365,2365,0
|
|
20231226,102300,110972090,2365,2365,2365,2365,0
|
|
20231226,102200,110972090,2365,2365,2365,2365,116
|
|
20231226,102100,110697750,2360,2360,2360,2360,0
|
|
20231226,102000,110697750,2360,2360,2360,2360,0
|
|
20231226,101900,110697750,2360,2370,2370,2360,1007
|
|
20231226,101800,108321220,2370,2365,2370,2365,2573
|
|
20231226,101700,102236055,2365,2365,2365,2365,434
|
|
20231226,101600,101209645,2365,2370,2370,2365,1294
|
|
20231226,101500,98147865,2370,2370,2370,2370,102
|
|
20231226,101400,97906125,2375,2375,2375,2375,0
|
|
20231226,101300,97906125,2375,2375,2375,2375,5
|
|
20231226,101200,97894250,2375,2375,2375,2375,343
|
|
20231226,101100,97079625,2370,2370,2370,2370,331
|
|
20231226,101000,96295155,2370,2370,2370,2370,644
|
|
20231226,100900,94768875,2375,2375,2375,2375,1
|
|
20231226,100800,94766500,2375,2375,2375,2375,100
|
|
20231226,100700,94529000,2375,2375,2375,2375,100
|
|
20231226,100600,94291500,2375,2375,2375,2375,1000
|
|
20231226,100500,91916500,2375,2375,2375,2375,8
|
|
20231226,100400,91897500,2370,2365,2370,2365,36
|
|
20231226,100300,91812205,2365,2365,2365,2365,1793
|
|
20231226,100200,87571760,2370,2370,2370,2370,24
|
|
20231226,100100,87514880,2370,2370,2370,2370,1
|
|
20231226,100000,87512510,2375,2375,2375,2375,11
|
|
20231226,095900,87486385,2375,2375,2375,2375,0
|
|
20231226,095800,87486385,2375,2380,2380,2375,107
|
|
20231226,095700,87232225,2365,2365,2365,2365,810
|
|
20231226,095600,85316575,2365,2365,2365,2365,63
|
|
20231226,095500,85167580,2365,2365,2365,2365,8
|
|
20231226,095400,85148660,2365,2375,2375,2365,1000
|
|
20231226,095300,82783485,2380,2370,2380,2365,2001
|
|
20231226,095200,78048780,2370,2380,2380,2370,1370
|
|
20231226,095100,74796500,2380,2380,2380,2380,0
|
|
20231226,095000,74796500,2380,2380,2380,2380,0
|
|
20231226,094900,74796500,2380,2380,2380,2380,101
|
|
20231226,094800,74556120,2380,2380,2380,2380,141
|
|
20231226,094700,74220540,2380,2380,2380,2380,2
|
|
20231226,094600,74215780,2380,2380,2380,2380,17
|
|
20231226,094500,74175320,2380,2380,2380,2380,1
|
|
20231226,094400,74172940,2385,2385,2385,2385,0
|
|
20231226,094300,74172940,2385,2385,2385,2385,20
|
|
20231226,094200,74125240,2385,2385,2385,2385,6
|
|
20231226,094100,74110930,2385,2385,2385,2385,3
|
|
20231226,094000,74103775,2385,2370,2385,2370,151
|
|
20231226,093900,73743655,2365,2385,2385,2365,2651
|
|
20231226,093800,67462895,2390,2390,2390,2385,3
|
|
20231226,093700,67455730,2385,2385,2385,2385,18
|
|
20231226,093600,67412800,2390,2390,2390,2385,27
|
|
20231226,093500,67348395,2385,2385,2385,2385,4
|
|
20231226,093400,67338855,2390,2390,2390,2385,21
|
|
20231226,093300,67288705,2390,2390,2390,2390,2
|
|
20231226,093200,67283925,2385,2385,2385,2385,100
|
|
20231226,093100,67045425,2375,2375,2375,2375,0
|
|
20231226,093000,67045425,2375,2375,2375,2375,1160
|
|
20231226,092900,64290425,2375,2385,2385,2375,400
|
|
20231226,092800,63340350,2390,2390,2390,2390,1
|
|
20231226,092700,63337960,2390,2385,2390,2375,665
|
|
20231226,092600,61756925,2390,2390,2390,2390,2
|
|
20231226,092500,61752145,2390,2390,2390,2390,119
|
|
20231226,092400,61467735,2390,2390,2390,2385,51
|
|
20231226,092300,61345850,2390,2390,2390,2390,11
|
|
20231226,092200,61319560,2390,2390,2390,2390,0
|
|
20231226,092100,61319560,2390,2395,2395,2390,9
|
|
20231226,092000,61298030,2395,2390,2395,2390,610
|
|
20231226,091900,59838580,2390,2385,2390,2365,604
|
|
20231226,091800,58396530,2385,2390,2390,2360,2701
|
|
20231226,091700,51981380,2390,2390,2390,2390,0
|
|
20231226,091600,51981380,2390,2410,2410,2390,637
|
|
20231226,091500,50458445,2410,2405,2410,2405,2
|
|
20231226,091400,50453630,2400,2400,2400,2400,1840
|
|
20231226,091300,46037630,2400,2400,2400,2400,252
|
|
20231226,091200,45432830,2400,2400,2400,2400,0
|
|
20231226,091100,45432830,2400,2400,2400,2400,250
|
|
20231226,091000,44832830,2400,2395,2400,2390,4388
|
|
20231226,090900,34345480,2390,2390,2390,2390,1
|
|
20231226,090800,34343090,2395,2400,2400,2395,2
|
|
20231226,090700,34338295,2400,2400,2400,2395,1292
|
|
20231226,090600,31242675,2400,2400,2400,2400,1
|
|
20231226,090500,31240275,2395,2395,2395,2395,719
|
|
20231226,090400,29518270,2400,2410,2410,2400,5365
|
|
20231226,090300,16640910,2410,2425,2430,2410,1220
|
|
20231226,090200,13699375,2425,2415,2425,2415,1853
|
|
20231226,090100,9220365,2415,2420,2420,2410,706
|
|
20231226,090000,7515890,2420,2395,2420,2395,2635
|