624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192100,432101995,2480,2480,2480,2480,5974
|
|
20231227,192000,432101995,2480,2480,2480,2480,0
|
|
20231227,191900,432101995,2480,2480,2480,2480,0
|
|
20231227,191800,432101995,2480,2480,2480,2480,0
|
|
20231227,191700,432101995,2480,2480,2480,2480,0
|
|
20231227,191600,432101995,2480,2480,2480,2480,0
|
|
20231227,191500,432101995,2480,2480,2480,2480,0
|
|
20231227,191400,432101995,2480,2480,2480,2480,0
|
|
20231227,191300,432101995,2480,2480,2480,2480,0
|
|
20231227,191200,432101995,2480,2480,2480,2480,0
|
|
20231227,191100,432101995,2480,2480,2480,2480,0
|
|
20231227,191000,432101995,2480,2480,2480,2480,0
|
|
20231227,190900,432101995,2480,2480,2480,2480,0
|
|
20231227,190800,432101995,2480,2480,2480,2480,0
|
|
20231227,190700,432101995,2480,2480,2480,2480,0
|
|
20231227,190600,432101995,2480,2480,2480,2480,0
|
|
20231227,190500,432101995,2480,2480,2480,2480,0
|
|
20231227,190400,432101995,2480,2480,2480,2480,0
|
|
20231227,190300,432101995,2480,2480,2480,2480,0
|
|
20231227,190200,432101995,2480,2480,2480,2480,0
|
|
20231227,190100,432101995,2480,2480,2480,2480,0
|
|
20231227,190000,432101995,2480,2480,2480,2480,0
|
|
20231227,185900,432101995,2480,2480,2480,2480,0
|
|
20231227,185800,432101995,2480,2480,2480,2480,0
|
|
20231227,185700,432101995,2480,2480,2480,2480,0
|
|
20231227,185600,432101995,2480,2480,2480,2480,0
|
|
20231227,185500,432101995,2480,2480,2480,2480,0
|
|
20231227,185400,432101995,2480,2480,2480,2480,0
|
|
20231227,185300,432101995,2480,2480,2480,2480,0
|
|
20231227,185200,432101995,2480,2480,2480,2480,0
|
|
20231227,185100,432101995,2480,2480,2480,2480,5974
|
|
20231227,185000,432101995,2480,2480,2480,2480,0
|
|
20231227,184900,432101995,2480,2480,2480,2480,0
|
|
20231227,184800,432101995,2480,2480,2480,2480,0
|
|
20231227,184700,432101995,2480,2480,2480,2480,0
|
|
20231227,184600,432101995,2480,2480,2480,2480,0
|
|
20231227,184500,432101995,2480,2480,2480,2480,0
|
|
20231227,184400,432101995,2480,2480,2480,2480,0
|
|
20231227,184300,432101995,2480,2480,2480,2480,0
|
|
20231227,184200,432101995,2480,2480,2480,2480,0
|
|
20231227,184100,432101995,2480,2480,2480,2480,0
|
|
20231227,184000,432101995,2480,2480,2480,2480,0
|
|
20231227,183900,432101995,2480,2480,2480,2480,0
|
|
20231227,183800,432101995,2480,2480,2480,2480,0
|
|
20231227,183700,432101995,2480,2480,2480,2480,0
|
|
20231227,183600,432101995,2480,2480,2480,2480,0
|
|
20231227,183500,432101995,2480,2480,2480,2480,0
|
|
20231227,183400,432101995,2480,2480,2480,2480,0
|
|
20231227,183300,432101995,2480,2480,2480,2480,0
|
|
20231227,183200,432101995,2480,2480,2480,2480,0
|
|
20231227,183100,432101995,2480,2480,2480,2480,0
|
|
20231227,183000,432101995,2480,2480,2480,2480,0
|
|
20231227,182900,432101995,2480,2480,2480,2480,0
|
|
20231227,182800,432101995,2480,2480,2480,2480,0
|
|
20231227,182700,432101995,2480,2480,2480,2480,0
|
|
20231227,182600,432101995,2480,2480,2480,2480,0
|
|
20231227,182500,432101995,2480,2480,2480,2480,0
|
|
20231227,182400,432101995,2480,2480,2480,2480,0
|
|
20231227,182300,432101995,2480,2480,2480,2480,0
|
|
20231227,182200,432101995,2480,2480,2480,2480,0
|
|
20231227,182100,432101995,2480,2480,2480,2480,5974
|
|
20231227,182000,432101995,2480,2480,2480,2480,0
|
|
20231227,181900,432101995,2480,2480,2480,2480,0
|
|
20231227,181800,432101995,2480,2480,2480,2480,0
|
|
20231227,181700,432101995,2480,2480,2480,2480,0
|
|
20231227,181600,432101995,2480,2480,2480,2480,0
|
|
20231227,181500,432101995,2480,2480,2480,2480,0
|
|
20231227,181400,432101995,2480,2480,2480,2480,0
|
|
20231227,181300,432101995,2480,2480,2480,2480,0
|
|
20231227,181200,432101995,2480,2480,2480,2480,0
|
|
20231227,181100,432101995,2480,2480,2480,2480,0
|
|
20231227,181000,432101995,2480,2480,2480,2480,0
|
|
20231227,180900,432101995,2480,2480,2480,2480,0
|
|
20231227,180800,432101995,2480,2480,2480,2480,0
|
|
20231227,180700,432101995,2480,2480,2480,2480,0
|
|
20231227,180600,432101995,2480,2480,2480,2480,0
|
|
20231227,180500,432101995,2480,2480,2480,2480,0
|
|
20231227,180400,432101995,2480,2480,2480,2480,0
|
|
20231227,180300,432101995,2480,2480,2480,2480,0
|
|
20231227,180200,432101995,2480,2480,2480,2480,0
|
|
20231227,180100,432101995,2480,2480,2480,2480,0
|
|
20231227,180000,432101995,2480,2480,2480,2480,0
|
|
20231227,175900,432101995,2480,2480,2480,2480,0
|
|
20231227,175800,432101995,2480,2480,2480,2480,0
|
|
20231227,175700,432101995,2480,2480,2480,2480,0
|
|
20231227,175600,432101995,2480,2480,2480,2480,0
|
|
20231227,175500,432101995,2480,2480,2480,2480,0
|
|
20231227,175400,432101995,2480,2480,2480,2480,0
|
|
20231227,175300,432101995,2480,2480,2480,2480,0
|
|
20231227,175200,432101995,2480,2480,2480,2480,0
|
|
20231227,175100,432101995,2480,2480,2480,2480,5974
|
|
20231227,175000,432101995,2480,2480,2480,2480,0
|
|
20231227,174900,432101995,2480,2480,2480,2480,0
|
|
20231227,174800,432101995,2480,2480,2480,2480,0
|
|
20231227,174700,432101995,2480,2480,2480,2480,0
|
|
20231227,174600,432101995,2480,2480,2480,2480,0
|
|
20231227,174500,432101995,2480,2480,2480,2480,0
|
|
20231227,174400,432101995,2480,2480,2480,2480,0
|
|
20231227,174300,432101995,2480,2480,2480,2480,0
|
|
20231227,174200,432101995,2480,2480,2480,2480,0
|
|
20231227,174100,432101995,2480,2480,2480,2480,0
|
|
20231227,174000,432101995,2480,2480,2480,2480,0
|
|
20231227,173900,432101995,2480,2480,2480,2480,0
|
|
20231227,173800,432101995,2480,2480,2480,2480,0
|
|
20231227,173700,432101995,2480,2480,2480,2480,0
|
|
20231227,173600,432101995,2480,2480,2480,2480,0
|
|
20231227,173500,432101995,2480,2480,2480,2480,0
|
|
20231227,173400,432101995,2480,2480,2480,2480,0
|
|
20231227,173300,432101995,2480,2480,2480,2480,0
|
|
20231227,173200,432101995,2480,2480,2480,2480,0
|
|
20231227,173100,432101995,2480,2480,2480,2480,0
|
|
20231227,173000,432101995,2480,2480,2480,2480,0
|
|
20231227,172900,432101995,2480,2480,2480,2480,0
|
|
20231227,172800,432101995,2480,2480,2480,2480,0
|
|
20231227,172700,432101995,2480,2480,2480,2480,0
|
|
20231227,172600,432101995,2480,2480,2480,2480,0
|
|
20231227,172500,432101995,2480,2480,2480,2480,0
|
|
20231227,172400,432101995,2480,2480,2480,2480,0
|
|
20231227,172300,432101995,2480,2480,2480,2480,0
|
|
20231227,172200,432101995,2480,2480,2480,2480,0
|
|
20231227,172100,432101995,2480,2480,2480,2480,5974
|
|
20231227,172000,432101995,2480,2480,2480,2480,0
|
|
20231227,171900,432101995,2480,2480,2480,2480,0
|
|
20231227,171800,432101995,2480,2480,2480,2480,0
|
|
20231227,171700,432101995,2480,2480,2480,2480,0
|
|
20231227,171600,432101995,2480,2480,2480,2480,0
|
|
20231227,171500,432101995,2480,2480,2480,2480,0
|
|
20231227,171400,432101995,2480,2480,2480,2480,0
|
|
20231227,171300,432101995,2480,2480,2480,2480,0
|
|
20231227,171200,432101995,2480,2480,2480,2480,0
|
|
20231227,171100,432101995,2480,2480,2480,2480,0
|
|
20231227,171000,432101995,2480,2480,2480,2480,0
|
|
20231227,170900,432101995,2480,2480,2480,2480,0
|
|
20231227,170800,432101995,2480,2480,2480,2480,0
|
|
20231227,170700,432101995,2480,2480,2480,2480,0
|
|
20231227,170600,432101995,2480,2480,2480,2480,0
|
|
20231227,170500,432101995,2480,2480,2480,2480,0
|
|
20231227,170400,432101995,2480,2480,2480,2480,0
|
|
20231227,170300,432101995,2480,2480,2480,2480,0
|
|
20231227,170200,432101995,2480,2480,2480,2480,0
|
|
20231227,170100,432101995,2480,2480,2480,2480,0
|
|
20231227,170000,432101995,2480,2480,2480,2480,0
|
|
20231227,165900,432101995,2480,2480,2480,2480,0
|
|
20231227,165800,432101995,2480,2480,2480,2480,0
|
|
20231227,165700,432101995,2480,2480,2480,2480,0
|
|
20231227,165600,432101995,2480,2480,2480,2480,0
|
|
20231227,165500,432101995,2480,2480,2480,2480,0
|
|
20231227,165400,432101995,2480,2480,2480,2480,0
|
|
20231227,165300,432101995,2480,2480,2480,2480,0
|
|
20231227,165200,432101995,2480,2480,2480,2480,0
|
|
20231227,165100,432101995,2480,2480,2480,2480,5974
|
|
20231227,165000,432101995,2480,2480,2480,2480,0
|
|
20231227,164900,432101995,2480,2480,2480,2480,0
|
|
20231227,164800,432101995,2480,2480,2480,2480,0
|
|
20231227,164700,432101995,2480,2480,2480,2480,0
|
|
20231227,164600,432101995,2480,2480,2480,2480,0
|
|
20231227,164500,432101995,2480,2480,2480,2480,0
|
|
20231227,164400,432101995,2480,2480,2480,2480,0
|
|
20231227,164300,432101995,2480,2480,2480,2480,0
|
|
20231227,164200,432101995,2480,2480,2480,2480,0
|
|
20231227,164100,432101995,2480,2480,2480,2480,0
|
|
20231227,164000,432101995,2480,2480,2480,2480,0
|
|
20231227,163900,432101995,2480,2480,2480,2480,0
|
|
20231227,163800,432101995,2480,2480,2480,2480,0
|
|
20231227,163700,432101995,2480,2480,2480,2480,0
|
|
20231227,163600,432101995,2480,2480,2480,2480,0
|
|
20231227,163500,432101995,2480,2480,2480,2480,0
|
|
20231227,163400,432101995,2480,2480,2480,2480,0
|
|
20231227,163300,432101995,2480,2480,2480,2480,0
|
|
20231227,163200,432101995,2480,2480,2480,2480,0
|
|
20231227,163100,432101995,2480,2480,2480,2480,0
|
|
20231227,163000,432101995,2480,2480,2480,2480,0
|
|
20231227,162900,432101995,2480,2480,2480,2480,0
|
|
20231227,162800,432101995,2480,2480,2480,2480,0
|
|
20231227,162700,432101995,2480,2480,2480,2480,0
|
|
20231227,162600,432101995,2480,2480,2480,2480,0
|
|
20231227,162500,432101995,2480,2480,2480,2480,0
|
|
20231227,162400,432101995,2480,2480,2480,2480,0
|
|
20231227,162300,432101995,2480,2480,2480,2480,0
|
|
20231227,162200,432101995,2480,2480,2480,2480,0
|
|
20231227,162100,432101995,2480,2480,2480,2480,5974
|
|
20231227,162000,432101995,2480,2480,2480,2480,0
|
|
20231227,161900,432101995,2480,2480,2480,2480,0
|
|
20231227,161800,432101995,2480,2480,2480,2480,0
|
|
20231227,161700,432101995,2480,2480,2480,2480,0
|
|
20231227,161600,432101995,2480,2480,2480,2480,0
|
|
20231227,161500,432101995,2480,2480,2480,2480,0
|
|
20231227,161400,432101995,2480,2480,2480,2480,0
|
|
20231227,161300,432101995,2480,2480,2480,2480,0
|
|
20231227,161200,432101995,2480,2480,2480,2480,0
|
|
20231227,161100,432101995,2480,2480,2480,2480,0
|
|
20231227,161000,432101995,2480,2480,2480,2480,0
|
|
20231227,160900,432101995,2480,2480,2480,2480,0
|
|
20231227,160800,432101995,2480,2480,2480,2480,0
|
|
20231227,160700,432101995,2480,2480,2480,2480,0
|
|
20231227,160600,432101995,2480,2480,2480,2480,0
|
|
20231227,160500,432101995,2480,2480,2480,2480,0
|
|
20231227,160400,432101995,2480,2480,2480,2480,0
|
|
20231227,160300,432101995,2480,2480,2480,2480,0
|
|
20231227,160200,432101995,2480,2480,2480,2480,0
|
|
20231227,160100,432101995,2480,2480,2480,2480,0
|
|
20231227,160000,432101995,2480,2480,2480,2480,0
|
|
20231227,155900,432101995,2480,2480,2480,2480,0
|
|
20231227,155800,432101995,2480,2480,2480,2480,0
|
|
20231227,155700,432101995,2480,2480,2480,2480,0
|
|
20231227,155600,432101995,2480,2480,2480,2480,0
|
|
20231227,155500,432101995,2480,2480,2480,2480,0
|
|
20231227,155400,432101995,2480,2480,2480,2480,0
|
|
20231227,155300,432101995,2480,2480,2480,2480,0
|
|
20231227,155200,432101995,2480,2480,2480,2480,0
|
|
20231227,155100,432101995,2480,2480,2480,2480,5974
|
|
20231227,155000,432101995,2480,2480,2480,2480,0
|
|
20231227,154900,432101995,2480,2480,2480,2480,0
|
|
20231227,154800,432101995,2480,2480,2480,2480,0
|
|
20231227,154700,432101995,2480,2480,2480,2480,0
|
|
20231227,154600,432101995,2480,2480,2480,2480,0
|
|
20231227,154500,432101995,2480,2480,2480,2480,0
|
|
20231227,154400,432101995,2480,2480,2480,2480,0
|
|
20231227,154300,432101995,2480,2480,2480,2480,0
|
|
20231227,154200,432101995,2480,2480,2480,2480,0
|
|
20231227,154100,432101995,2480,2480,2480,2480,0
|
|
20231227,154000,432101995,2480,2480,2480,2480,0
|
|
20231227,153900,432101995,2480,2480,2480,2480,0
|
|
20231227,153800,432101995,2480,2480,2480,2480,0
|
|
20231227,153700,432101995,2480,2480,2480,2480,0
|
|
20231227,153600,432101995,2480,2480,2480,2480,0
|
|
20231227,153500,432101995,2480,2480,2480,2480,0
|
|
20231227,153400,432101995,2480,2480,2480,2480,0
|
|
20231227,153300,432101995,2480,2480,2480,2480,0
|
|
20231227,153200,432101995,2480,2480,2480,2480,0
|
|
20231227,153100,432101995,2480,2480,2480,2480,0
|
|
20231227,153000,432101995,2480,2480,2480,2480,5974
|
|
20231227,152900,417286475,2475,2475,2475,2475,0
|
|
20231227,152800,417286475,2475,2475,2475,2475,0
|
|
20231227,152700,417286475,2475,2475,2475,2475,0
|
|
20231227,152600,417286475,2475,2475,2475,2475,0
|
|
20231227,152500,417286475,2475,2475,2475,2475,0
|
|
20231227,152400,417286475,2475,2475,2475,2475,0
|
|
20231227,152300,417286475,2475,2475,2475,2475,0
|
|
20231227,152200,417286475,2475,2475,2475,2475,0
|
|
20231227,152100,417286475,2475,2475,2475,2475,0
|
|
20231227,152000,417286475,2475,2475,2475,2475,0
|
|
20231227,151900,417286475,2475,2465,2475,2465,10000
|
|
20231227,151800,392549465,2465,2465,2465,2465,2900
|
|
20231227,151700,385400965,2465,2465,2465,2465,40
|
|
20231227,151600,385302365,2460,2465,2465,2460,460
|
|
20231227,151500,384169065,2460,2460,2460,2460,345
|
|
20231227,151400,383320365,2460,2455,2460,2455,47
|
|
20231227,151300,383204840,2460,2465,2465,2460,174
|
|
20231227,151200,382776300,2465,2465,2465,2455,5753
|
|
20231227,151100,368630935,2465,2465,2475,2465,4340
|
|
20231227,151000,357923780,2470,2460,2470,2455,8153
|
|
20231227,150900,337842755,2455,2445,2460,2445,9573
|
|
20231227,150800,314363175,2445,2435,2445,2435,1080
|
|
20231227,150700,311727075,2445,2445,2445,2445,0
|
|
20231227,150600,311727075,2445,2445,2445,2445,0
|
|
20231227,150500,311727075,2445,2445,2445,2445,0
|
|
20231227,150400,311727075,2445,2445,2445,2445,79
|
|
20231227,150300,311533920,2445,2435,2445,2435,609
|
|
20231227,150200,310046755,2435,2445,2445,2435,361
|
|
20231227,150100,309165390,2445,2445,2445,2445,50
|
|
20231227,150000,309043140,2445,2445,2445,2445,2
|
|
20231227,145900,309038250,2435,2440,2440,2435,800
|
|
20231227,145800,307088400,2440,2440,2440,2440,100
|
|
20231227,145700,306844400,2440,2440,2440,2440,30
|
|
20231227,145600,306771200,2440,2440,2440,2440,0
|
|
20231227,145500,306771200,2440,2440,2440,2440,0
|
|
20231227,145400,306771200,2440,2440,2440,2440,0
|
|
20231227,145300,306771200,2440,2440,2440,2440,0
|
|
20231227,145200,306771200,2440,2440,2440,2440,0
|
|
20231227,145100,306771200,2440,2445,2445,2440,1010
|
|
20231227,145000,304306750,2445,2445,2445,2445,0
|
|
20231227,144900,304306750,2445,2445,2445,2445,2201
|
|
20231227,144800,298925305,2445,2445,2445,2445,0
|
|
20231227,144700,298925305,2445,2445,2445,2445,0
|
|
20231227,144600,298925305,2445,2445,2445,2445,1
|
|
20231227,144500,298922860,2440,2440,2440,2440,236
|
|
20231227,144400,298347020,2440,2440,2440,2440,0
|
|
20231227,144300,298347020,2440,2440,2440,2440,1
|
|
20231227,144200,298344580,2435,2435,2435,2435,0
|
|
20231227,144100,298344580,2435,2435,2435,2435,9
|
|
20231227,144000,298322665,2435,2435,2435,2435,195
|
|
20231227,143900,297847840,2435,2435,2435,2435,200
|
|
20231227,143800,297360840,2435,2435,2435,2435,0
|
|
20231227,143700,297360840,2435,2440,2440,2435,166
|
|
20231227,143600,296956610,2425,2435,2435,2425,7002
|
|
20231227,143500,279963595,2440,2440,2440,2440,1
|
|
20231227,143400,279961155,2435,2435,2435,2435,0
|
|
20231227,143300,279961155,2435,2435,2435,2435,4000
|
|
20231227,143200,270221155,2435,2435,2435,2435,0
|
|
20231227,143100,270221155,2435,2435,2435,2435,162
|
|
20231227,143000,269826685,2435,2435,2435,2435,878
|
|
20231227,142900,267688755,2435,2435,2435,2435,0
|
|
20231227,142800,267688755,2435,2435,2435,2435,830
|
|
20231227,142700,265667705,2435,2435,2435,2435,36
|
|
20231227,142600,265580045,2440,2440,2440,2440,0
|
|
20231227,142500,265580045,2440,2440,2440,2440,2
|
|
20231227,142400,265575165,2435,2435,2435,2435,10
|
|
20231227,142300,265550815,2435,2435,2440,2435,121
|
|
20231227,142200,265256175,2435,2435,2435,2435,25
|
|
20231227,142100,265195300,2445,2445,2445,2445,0
|
|
20231227,142000,265195300,2445,2445,2445,2445,6
|
|
20231227,141900,265180630,2445,2445,2445,2445,0
|
|
20231227,141800,265180630,2445,2445,2445,2445,0
|
|
20231227,141700,265180630,2445,2445,2445,2445,0
|
|
20231227,141600,265180630,2445,2445,2445,2445,2
|
|
20231227,141500,265175740,2445,2445,2445,2445,0
|
|
20231227,141400,265175740,2445,2445,2445,2445,2
|
|
20231227,141300,265170850,2435,2445,2445,2435,2001
|
|
20231227,141200,260293770,2445,2445,2445,2445,0
|
|
20231227,141100,260293770,2445,2445,2445,2445,4
|
|
20231227,141000,260283990,2445,2445,2445,2445,167
|
|
20231227,140900,259875675,2445,2445,2445,2445,0
|
|
20231227,140800,259875675,2445,2445,2445,2445,1000
|
|
20231227,140700,257430675,2445,2445,2445,2445,687
|
|
20231227,140600,255750960,2445,2445,2445,2445,0
|
|
20231227,140500,255750960,2445,2440,2445,2440,77
|
|
20231227,140400,255563065,2440,2440,2440,2440,0
|
|
20231227,140300,255563065,2440,2440,2440,2440,2
|
|
20231227,140200,255558185,2440,2440,2440,2440,1
|
|
20231227,140100,255555745,2435,2435,2435,2435,227
|
|
20231227,140000,255003000,2440,2440,2440,2440,0
|
|
20231227,135900,255003000,2440,2440,2440,2440,1
|
|
20231227,135800,255000560,2435,2435,2435,2435,0
|
|
20231227,135700,255000560,2435,2435,2435,2435,10
|
|
20231227,135600,254976210,2440,2440,2440,2440,0
|
|
20231227,135500,254976210,2440,2440,2440,2440,123
|
|
20231227,135400,254676090,2440,2440,2440,2440,0
|
|
20231227,135300,254676090,2440,2440,2440,2440,0
|
|
20231227,135200,254676090,2440,2440,2440,2440,0
|
|
20231227,135100,254676090,2440,2440,2440,2440,0
|
|
20231227,135000,254676090,2440,2440,2440,2440,0
|
|
20231227,134900,254676090,2440,2440,2440,2440,20
|
|
20231227,134800,254627290,2445,2445,2445,2445,1
|
|
20231227,134700,254624845,2445,2445,2445,2445,0
|
|
20231227,134600,254624845,2445,2435,2445,2435,801
|
|
20231227,134500,252674400,2440,2440,2440,2440,1
|
|
20231227,134400,252671960,2440,2440,2440,2440,0
|
|
20231227,134300,252671960,2440,2440,2440,2440,0
|
|
20231227,134200,252671960,2440,2440,2440,2440,10
|
|
20231227,134100,252647560,2440,2440,2440,2440,0
|
|
20231227,134000,252647560,2440,2440,2440,2440,1
|
|
20231227,133900,252645120,2440,2440,2440,2440,70
|
|
20231227,133800,252474320,2440,2440,2440,2440,0
|
|
20231227,133700,252474320,2440,2440,2440,2440,0
|
|
20231227,133600,252474320,2440,2440,2440,2440,15
|
|
20231227,133500,252437720,2440,2440,2440,2440,271
|
|
20231227,133400,251776480,2440,2440,2440,2440,0
|
|
20231227,133300,251776480,2440,2440,2440,2440,0
|
|
20231227,133200,251776480,2440,2440,2440,2440,146
|
|
20231227,133100,251420240,2435,2435,2435,2435,0
|
|
20231227,133000,251420240,2435,2435,2435,2435,5
|
|
20231227,132900,251408065,2435,2435,2435,2435,0
|
|
20231227,132800,251408065,2435,2435,2435,2435,0
|
|
20231227,132700,251408065,2435,2435,2435,2435,534
|
|
20231227,132600,250107775,2440,2440,2440,2440,300
|
|
20231227,132500,249375775,2435,2435,2435,2435,0
|
|
20231227,132400,249375775,2435,2435,2435,2435,0
|
|
20231227,132300,249375775,2435,2435,2435,2435,5
|
|
20231227,132200,249363600,2440,2440,2440,2440,0
|
|
20231227,132100,249363600,2440,2440,2440,2440,0
|
|
20231227,132000,249363600,2440,2440,2440,2440,0
|
|
20231227,131900,249363600,2440,2435,2440,2435,301
|
|
20231227,131800,248630660,2435,2435,2435,2435,19
|
|
20231227,131700,248584395,2440,2440,2440,2440,0
|
|
20231227,131600,248584395,2440,2440,2440,2440,0
|
|
20231227,131500,248584395,2440,2440,2440,2440,0
|
|
20231227,131400,248584395,2440,2440,2440,2440,0
|
|
20231227,131300,248584395,2440,2440,2440,2440,41
|
|
20231227,131200,248484355,2440,2440,2440,2440,592
|
|
20231227,131100,247039875,2440,2440,2440,2440,0
|
|
20231227,131000,247039875,2440,2440,2440,2440,611
|
|
20231227,130900,245549035,2450,2450,2450,2450,0
|
|
20231227,130800,245549035,2450,2450,2450,2450,10
|
|
20231227,130700,245524535,2450,2450,2450,2450,0
|
|
20231227,130600,245524535,2450,2450,2450,2450,0
|
|
20231227,130500,245524535,2450,2450,2450,2450,0
|
|
20231227,130400,245524535,2450,2450,2450,2450,1
|
|
20231227,130300,245522085,2450,2445,2450,2445,10
|
|
20231227,130200,245497590,2450,2450,2450,2450,0
|
|
20231227,130100,245497590,2450,2450,2450,2450,0
|
|
20231227,130000,245497590,2450,2450,2450,2450,535
|
|
20231227,125900,244186840,2450,2445,2450,2445,932
|
|
20231227,125800,241903600,2445,2450,2450,2445,673
|
|
20231227,125700,240255250,2455,2450,2455,2450,358
|
|
20231227,125600,239378145,2450,2440,2450,2440,1013
|
|
20231227,125500,236906415,2450,2445,2450,2445,2044
|
|
20231227,125400,231905600,2445,2445,2445,2445,409
|
|
20231227,125300,230905595,2445,2445,2445,2445,394
|
|
20231227,125200,229942265,2445,2445,2445,2445,252
|
|
20231227,125100,229326125,2450,2450,2450,2450,0
|
|
20231227,125000,229326125,2450,2450,2450,2450,2
|
|
20231227,124900,229321225,2445,2450,2450,2445,2583
|
|
20231227,124800,222995785,2450,2450,2450,2450,395
|
|
20231227,124700,222028035,2450,2445,2450,2445,2526
|
|
20231227,124600,215851960,2445,2445,2445,2445,1
|
|
20231227,124500,215849515,2440,2440,2440,2440,1200
|
|
20231227,124400,212921515,2440,2435,2440,2435,5919
|
|
20231227,124300,198479555,2435,2435,2435,2435,32
|
|
20231227,124200,198401635,2435,2435,2435,2435,10
|
|
20231227,124100,198377285,2440,2440,2440,2440,0
|
|
20231227,124000,198377285,2440,2440,2440,2440,40
|
|
20231227,123900,198279685,2435,2435,2435,2435,0
|
|
20231227,123800,198279685,2435,2435,2435,2435,583
|
|
20231227,123700,196860080,2435,2435,2435,2435,198
|
|
20231227,123600,196377950,2435,2435,2435,2435,2
|
|
20231227,123500,196373080,2425,2425,2425,2425,4300
|
|
20231227,123400,185945580,2425,2425,2425,2425,0
|
|
20231227,123300,185945580,2425,2425,2425,2425,0
|
|
20231227,123200,185945580,2425,2425,2425,2425,1700
|
|
20231227,123100,181823080,2430,2435,2435,2430,4698
|
|
20231227,123000,170400850,2435,2435,2435,2435,11
|
|
20231227,122900,170374065,2430,2430,2430,2430,100
|
|
20231227,122800,170131065,2430,2430,2430,2430,0
|
|
20231227,122700,170131065,2430,2430,2430,2430,1
|
|
20231227,122600,170128635,2435,2435,2435,2435,20
|
|
20231227,122500,170079935,2435,2435,2435,2435,6
|
|
20231227,122400,170065325,2435,2435,2435,2435,2
|
|
20231227,122300,170060455,2430,2430,2430,2430,10
|
|
20231227,122200,170036155,2435,2435,2435,2435,0
|
|
20231227,122100,170036155,2435,2435,2435,2435,0
|
|
20231227,122000,170036155,2435,2435,2435,2435,0
|
|
20231227,121900,170036155,2435,2435,2435,2435,41
|
|
20231227,121800,169936320,2435,2435,2435,2435,0
|
|
20231227,121700,169936320,2435,2435,2435,2435,0
|
|
20231227,121600,169936320,2435,2435,2435,2435,100
|
|
20231227,121500,169692820,2435,2435,2435,2435,41
|
|
20231227,121400,169592985,2425,2425,2425,2425,3876
|
|
20231227,121300,160193685,2425,2425,2425,2425,0
|
|
20231227,121200,160193685,2425,2425,2425,2425,0
|
|
20231227,121100,160193685,2425,2425,2425,2425,200
|
|
20231227,121000,159708685,2425,2425,2425,2425,0
|
|
20231227,120900,159708685,2425,2425,2425,2425,0
|
|
20231227,120800,159708685,2425,2425,2425,2425,0
|
|
20231227,120700,159708685,2425,2425,2425,2425,30
|
|
20231227,120600,159635935,2425,2435,2435,2425,41
|
|
20231227,120500,159536500,2430,2440,2440,2430,1422
|
|
20231227,120400,156081020,2440,2435,2440,2435,91
|
|
20231227,120300,155859385,2440,2440,2440,2440,0
|
|
20231227,120200,155859385,2440,2440,2440,2440,0
|
|
20231227,120100,155859385,2440,2440,2440,2440,0
|
|
20231227,120000,155859385,2440,2440,2440,2440,0
|
|
20231227,115900,155859385,2440,2440,2440,2440,1
|
|
20231227,115800,155856945,2440,2440,2440,2440,0
|
|
20231227,115700,155856945,2440,2440,2440,2440,0
|
|
20231227,115600,155856945,2440,2440,2440,2440,0
|
|
20231227,115500,155856945,2440,2440,2440,2440,300
|
|
20231227,115400,155124945,2440,2440,2440,2440,8
|
|
20231227,115300,155105425,2440,2440,2440,2440,1
|
|
20231227,115200,155102985,2425,2425,2425,2425,0
|
|
20231227,115100,155102985,2425,2425,2425,2425,0
|
|
20231227,115000,155102985,2425,2425,2425,2425,1
|
|
20231227,114900,155100560,2430,2430,2430,2430,4
|
|
20231227,114800,155090840,2435,2435,2435,2435,1107
|
|
20231227,114700,152395295,2435,2435,2435,2435,0
|
|
20231227,114600,152395295,2435,2435,2435,2435,0
|
|
20231227,114500,152395295,2435,2430,2435,2430,305
|
|
20231227,114400,151652645,2430,2430,2430,2430,10
|
|
20231227,114300,151628345,2425,2425,2425,2425,0
|
|
20231227,114200,151628345,2425,2425,2425,2425,0
|
|
20231227,114100,151628345,2425,2430,2430,2420,101
|
|
20231227,114000,151383820,2435,2435,2435,2435,41
|
|
20231227,113900,151283985,2430,2430,2430,2430,0
|
|
20231227,113800,151283985,2430,2430,2430,2430,1550
|
|
20231227,113700,147517485,2430,2430,2430,2430,0
|
|
20231227,113600,147517485,2430,2430,2430,2430,34
|
|
20231227,113500,147434865,2430,2430,2430,2430,1073
|
|
20231227,113400,144827475,2425,2415,2425,2415,708
|
|
20231227,113300,143110915,2410,2420,2420,2410,1531
|
|
20231227,113200,139419120,2425,2425,2425,2425,0
|
|
20231227,113100,139419120,2425,2425,2425,2425,0
|
|
20231227,113000,139419120,2425,2425,2425,2425,0
|
|
20231227,112900,139419120,2425,2425,2425,2425,0
|
|
20231227,112800,139419120,2425,2425,2425,2425,0
|
|
20231227,112700,139419120,2425,2425,2425,2425,1
|
|
20231227,112600,139416695,2420,2420,2420,2420,0
|
|
20231227,112500,139416695,2420,2420,2420,2420,0
|
|
20231227,112400,139416695,2420,2420,2420,2420,646
|
|
20231227,112300,137853375,2420,2420,2420,2420,0
|
|
20231227,112200,137853375,2420,2420,2420,2420,0
|
|
20231227,112100,137853375,2420,2420,2420,2420,31
|
|
20231227,112000,137778355,2420,2420,2420,2420,0
|
|
20231227,111900,137778355,2420,2420,2420,2420,1
|
|
20231227,111800,137775935,2420,2420,2420,2420,550
|
|
20231227,111700,136444935,2425,2425,2425,2425,1
|
|
20231227,111600,136442510,2425,2430,2430,2425,2
|
|
20231227,111500,136437655,2430,2430,2430,2430,0
|
|
20231227,111400,136437655,2430,2430,2430,2430,1
|
|
20231227,111300,136435225,2415,2415,2415,2415,0
|
|
20231227,111200,136435225,2415,2415,2415,2415,0
|
|
20231227,111100,136435225,2415,2415,2415,2415,0
|
|
20231227,111000,136435225,2415,2415,2415,2415,0
|
|
20231227,110900,136435225,2415,2415,2420,2415,80
|
|
20231227,110800,136242020,2420,2425,2425,2420,2
|
|
20231227,110700,136237175,2430,2430,2430,2430,1
|
|
20231227,110600,136234745,2420,2420,2420,2420,0
|
|
20231227,110500,136234745,2420,2420,2420,2420,0
|
|
20231227,110400,136234745,2420,2420,2420,2420,1093
|
|
20231227,110300,133589685,2420,2420,2420,2420,3
|
|
20231227,110200,133582425,2420,2420,2420,2420,100
|
|
20231227,110100,133340425,2430,2430,2430,2430,0
|
|
20231227,110000,133340425,2430,2430,2430,2430,0
|
|
20231227,105900,133340425,2430,2430,2430,2430,1
|
|
20231227,105800,133337995,2430,2430,2430,2430,1
|
|
20231227,105700,133335565,2425,2425,2425,2425,0
|
|
20231227,105600,133335565,2425,2425,2425,2425,700
|
|
20231227,105500,131638065,2425,2425,2425,2425,0
|
|
20231227,105400,131638065,2425,2425,2425,2425,0
|
|
20231227,105300,131638065,2425,2425,2425,2425,0
|
|
20231227,105200,131638065,2425,2425,2425,2425,0
|
|
20231227,105100,131638065,2425,2425,2425,2425,1
|
|
20231227,105000,131635640,2420,2420,2420,2420,0
|
|
20231227,104900,131635640,2420,2420,2420,2420,2
|
|
20231227,104800,131630800,2425,2425,2425,2425,0
|
|
20231227,104700,131630800,2425,2425,2425,2425,69
|
|
20231227,104600,131463475,2425,2425,2425,2425,1482
|
|
20231227,104500,127869625,2425,2425,2425,2425,1
|
|
20231227,104400,127867200,2415,2415,2415,2415,11
|
|
20231227,104300,127840635,2415,2415,2415,2415,200
|
|
20231227,104200,127357635,2415,2415,2415,2415,600
|
|
20231227,104100,125908635,2415,2415,2415,2415,0
|
|
20231227,104000,125908635,2415,2415,2415,2415,60
|
|
20231227,103900,125763735,2415,2415,2415,2415,1000
|
|
20231227,103800,123348735,2425,2425,2425,2425,0
|
|
20231227,103700,123348735,2425,2425,2425,2425,0
|
|
20231227,103600,123348735,2425,2425,2425,2425,1
|
|
20231227,103500,123346310,2415,2420,2420,2415,1504
|
|
20231227,103400,119709130,2420,2420,2420,2420,0
|
|
20231227,103300,119709130,2420,2420,2420,2420,300
|
|
20231227,103200,118983130,2420,2420,2420,2420,0
|
|
20231227,103100,118983130,2420,2420,2420,2420,0
|
|
20231227,103000,118983130,2420,2420,2420,2420,0
|
|
20231227,102900,118983130,2420,2420,2420,2420,0
|
|
20231227,102800,118983130,2420,2420,2420,2420,2
|
|
20231227,102700,118978290,2425,2420,2425,2420,202
|
|
20231227,102600,118489440,2420,2420,2420,2420,497
|
|
20231227,102500,117286700,2420,2420,2420,2420,0
|
|
20231227,102400,117286700,2420,2420,2420,2420,3
|
|
20231227,102300,117279440,2425,2425,2425,2420,33
|
|
20231227,102200,117199440,2425,2420,2430,2420,1950
|
|
20231227,102100,112469330,2415,2415,2415,2415,4638
|
|
20231227,102000,101268560,2410,2410,2410,2410,972
|
|
20231227,101900,98926040,2410,2410,2410,2410,0
|
|
20231227,101800,98926040,2410,2410,2410,2410,783
|
|
20231227,101700,97039010,2400,2400,2400,2400,550
|
|
20231227,101600,95719010,2400,2400,2400,2400,500
|
|
20231227,101500,94519010,2400,2400,2400,2400,1
|
|
20231227,101400,94516610,2400,2400,2400,2400,0
|
|
20231227,101300,94516610,2400,2400,2400,2400,19
|
|
20231227,101200,94471010,2405,2405,2405,2405,0
|
|
20231227,101100,94471010,2405,2405,2405,2405,0
|
|
20231227,101000,94471010,2405,2405,2405,2405,0
|
|
20231227,100900,94471010,2405,2405,2405,2405,5849
|
|
20231227,100800,80404165,2405,2405,2405,2405,0
|
|
20231227,100700,80404165,2405,2405,2405,2405,0
|
|
20231227,100600,80404165,2405,2405,2405,2405,0
|
|
20231227,100500,80404165,2405,2405,2405,2405,316
|
|
20231227,100400,79644185,2400,2400,2400,2400,0
|
|
20231227,100300,79644185,2400,2400,2400,2400,0
|
|
20231227,100200,79644185,2400,2400,2400,2400,0
|
|
20231227,100100,79644185,2400,2400,2400,2400,1
|
|
20231227,100000,79641785,2410,2410,2410,2410,0
|
|
20231227,095900,79641785,2410,2410,2410,2410,41
|
|
20231227,095800,79542975,2410,2410,2410,2410,0
|
|
20231227,095700,79542975,2410,2410,2410,2410,0
|
|
20231227,095600,79542975,2410,2410,2410,2410,0
|
|
20231227,095500,79542975,2410,2410,2410,2410,1
|
|
20231227,095400,79540565,2400,2400,2400,2400,0
|
|
20231227,095300,79540565,2400,2400,2400,2400,1009
|
|
20231227,095200,77118965,2400,2400,2400,2400,0
|
|
20231227,095100,77118965,2400,2400,2400,2400,0
|
|
20231227,095000,77118965,2400,2400,2400,2400,100
|
|
20231227,094900,76878965,2400,2400,2400,2400,205
|
|
20231227,094800,76386965,2395,2400,2400,2395,296
|
|
20231227,094700,75677215,2395,2400,2400,2395,173
|
|
20231227,094600,75262415,2400,2400,2400,2400,0
|
|
20231227,094500,75262415,2400,2400,2400,2400,3920
|
|
20231227,094400,65854415,2400,2400,2400,2400,219
|
|
20231227,094300,65328815,2415,2415,2415,2415,0
|
|
20231227,094200,65328815,2415,2415,2415,2415,0
|
|
20231227,094100,65328815,2415,2415,2415,2415,0
|
|
20231227,094000,65328815,2415,2415,2415,2415,0
|
|
20231227,093900,65328815,2415,2400,2415,2400,3001
|
|
20231227,093800,58126400,2415,2415,2415,2415,1
|
|
20231227,093700,58123985,2415,2415,2415,2415,4
|
|
20231227,093600,58114325,2400,2400,2400,2400,400
|
|
20231227,093500,57154325,2400,2400,2400,2400,67
|
|
20231227,093400,56993525,2400,2405,2405,2400,2180
|
|
20231227,093300,51758760,2410,2410,2410,2410,0
|
|
20231227,093200,51758760,2410,2410,2410,2410,0
|
|
20231227,093100,51758760,2410,2410,2410,2410,0
|
|
20231227,093000,51758760,2410,2410,2410,2410,1063
|
|
20231227,092900,49196930,2415,2415,2415,2415,10
|
|
20231227,092800,49172780,2415,2415,2415,2415,0
|
|
20231227,092700,49172780,2415,2415,2415,2415,0
|
|
20231227,092600,49172780,2415,2415,2415,2415,0
|
|
20231227,092500,49172780,2415,2415,2415,2415,0
|
|
20231227,092400,49172780,2415,2415,2415,2415,35
|
|
20231227,092300,49088255,2415,2415,2415,2415,0
|
|
20231227,092200,49088255,2415,2415,2415,2415,0
|
|
20231227,092100,49088255,2415,2400,2415,2400,170
|
|
20231227,092000,48679955,2400,2405,2405,2400,765
|
|
20231227,091900,46840160,2405,2410,2410,2405,501
|
|
20231227,091800,45635225,2405,2405,2405,2405,0
|
|
20231227,091700,45635225,2405,2405,2405,2405,0
|
|
20231227,091600,45635225,2405,2415,2415,2405,500
|
|
20231227,091500,44431495,2415,2415,2415,2415,0
|
|
20231227,091400,44431495,2415,2415,2415,2415,0
|
|
20231227,091300,44431495,2415,2415,2415,2415,1
|
|
20231227,091200,44429080,2405,2405,2405,2405,0
|
|
20231227,091100,44429080,2405,2410,2410,2405,600
|
|
20231227,091000,42986025,2405,2410,2410,2405,520
|
|
20231227,090900,41734820,2410,2410,2410,2410,251
|
|
20231227,090800,41129910,2405,2425,2425,2405,1548
|
|
20231227,090700,37400855,2425,2430,2430,2425,12
|
|
20231227,090600,37371705,2430,2425,2430,2420,4969
|
|
20231227,090500,25324205,2425,2425,2425,2425,684
|
|
20231227,090400,23665505,2400,2410,2410,2400,1850
|
|
20231227,090300,19222635,2425,2415,2425,2410,39
|
|
20231227,090200,19128625,2410,2415,2415,2410,2898
|
|
20231227,090100,12135045,2430,2430,2430,2430,2030
|
|
20231227,090000,7202145,2430,2395,2430,2395,3001
|