629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192600,511154950,2465,2465,2465,2465,8159
|
|
20231228,192500,511154950,2465,2465,2465,2465,0
|
|
20231228,192400,511154950,2465,2465,2465,2465,0
|
|
20231228,192300,511154950,2465,2465,2465,2465,0
|
|
20231228,192200,511154950,2465,2465,2465,2465,0
|
|
20231228,192100,511154950,2465,2465,2465,2465,0
|
|
20231228,192000,511154950,2465,2465,2465,2465,0
|
|
20231228,191900,511154950,2465,2465,2465,2465,0
|
|
20231228,191800,511154950,2465,2465,2465,2465,0
|
|
20231228,191700,511154950,2465,2465,2465,2465,0
|
|
20231228,191600,511154950,2465,2465,2465,2465,0
|
|
20231228,191500,511154950,2465,2465,2465,2465,0
|
|
20231228,191400,511154950,2465,2465,2465,2465,0
|
|
20231228,191300,511154950,2465,2465,2465,2465,0
|
|
20231228,191200,511154950,2465,2465,2465,2465,0
|
|
20231228,191100,511154950,2465,2465,2465,2465,0
|
|
20231228,191000,511154950,2465,2465,2465,2465,0
|
|
20231228,190900,511154950,2465,2465,2465,2465,0
|
|
20231228,190800,511154950,2465,2465,2465,2465,0
|
|
20231228,190700,511154950,2465,2465,2465,2465,0
|
|
20231228,190600,511154950,2465,2465,2465,2465,0
|
|
20231228,190500,511154950,2465,2465,2465,2465,0
|
|
20231228,190400,511154950,2465,2465,2465,2465,0
|
|
20231228,190300,511154950,2465,2465,2465,2465,0
|
|
20231228,190200,511154950,2465,2465,2465,2465,0
|
|
20231228,190100,511154950,2465,2465,2465,2465,0
|
|
20231228,190000,511154950,2465,2465,2465,2465,0
|
|
20231228,185900,511154950,2465,2465,2465,2465,0
|
|
20231228,185800,511154950,2465,2465,2465,2465,0
|
|
20231228,185700,511154950,2465,2465,2465,2465,0
|
|
20231228,185600,511154950,2465,2465,2465,2465,8159
|
|
20231228,185500,511154950,2465,2465,2465,2465,0
|
|
20231228,185400,511154950,2465,2465,2465,2465,0
|
|
20231228,185300,511154950,2465,2465,2465,2465,0
|
|
20231228,185200,511154950,2465,2465,2465,2465,0
|
|
20231228,185100,511154950,2465,2465,2465,2465,0
|
|
20231228,185000,511154950,2465,2465,2465,2465,0
|
|
20231228,184900,511154950,2465,2465,2465,2465,0
|
|
20231228,184800,511154950,2465,2465,2465,2465,0
|
|
20231228,184700,511154950,2465,2465,2465,2465,0
|
|
20231228,184600,511154950,2465,2465,2465,2465,0
|
|
20231228,184500,511154950,2465,2465,2465,2465,0
|
|
20231228,184400,511154950,2465,2465,2465,2465,0
|
|
20231228,184300,511154950,2465,2465,2465,2465,0
|
|
20231228,184200,511154950,2465,2465,2465,2465,0
|
|
20231228,184100,511154950,2465,2465,2465,2465,0
|
|
20231228,184000,511154950,2465,2465,2465,2465,0
|
|
20231228,183900,511154950,2465,2465,2465,2465,0
|
|
20231228,183800,511154950,2465,2465,2465,2465,0
|
|
20231228,183700,511154950,2465,2465,2465,2465,0
|
|
20231228,183600,511154950,2465,2465,2465,2465,0
|
|
20231228,183500,511154950,2465,2465,2465,2465,0
|
|
20231228,183400,511154950,2465,2465,2465,2465,0
|
|
20231228,183300,511154950,2465,2465,2465,2465,0
|
|
20231228,183200,511154950,2465,2465,2465,2465,0
|
|
20231228,183100,511154950,2465,2465,2465,2465,0
|
|
20231228,183000,511154950,2465,2465,2465,2465,0
|
|
20231228,182900,511154950,2465,2465,2465,2465,0
|
|
20231228,182800,511154950,2465,2465,2465,2465,0
|
|
20231228,182700,511154950,2465,2465,2465,2465,0
|
|
20231228,182600,511154950,2465,2465,2465,2465,8159
|
|
20231228,182500,511154950,2465,2465,2465,2465,0
|
|
20231228,182400,511154950,2465,2465,2465,2465,0
|
|
20231228,182300,511154950,2465,2465,2465,2465,0
|
|
20231228,182200,511154950,2465,2465,2465,2465,0
|
|
20231228,182100,511154950,2465,2465,2465,2465,0
|
|
20231228,182000,511154950,2465,2465,2465,2465,0
|
|
20231228,181900,511154950,2465,2465,2465,2465,0
|
|
20231228,181800,511154950,2465,2465,2465,2465,0
|
|
20231228,181700,511154950,2465,2465,2465,2465,0
|
|
20231228,181600,511154950,2465,2465,2465,2465,0
|
|
20231228,181500,511154950,2465,2465,2465,2465,0
|
|
20231228,181400,511154950,2465,2465,2465,2465,0
|
|
20231228,181300,511154950,2465,2465,2465,2465,0
|
|
20231228,181200,511154950,2465,2465,2465,2465,0
|
|
20231228,181100,511154950,2465,2465,2465,2465,0
|
|
20231228,181000,511154950,2465,2465,2465,2465,0
|
|
20231228,180900,511154950,2465,2465,2465,2465,0
|
|
20231228,180800,511154950,2465,2465,2465,2465,0
|
|
20231228,180700,511154950,2465,2465,2465,2465,0
|
|
20231228,180600,511154950,2465,2465,2465,2465,0
|
|
20231228,180500,511154950,2465,2465,2465,2465,0
|
|
20231228,180400,511154950,2465,2465,2465,2465,0
|
|
20231228,180300,511154950,2465,2465,2465,2465,0
|
|
20231228,180200,511154950,2465,2465,2465,2465,0
|
|
20231228,180100,511154950,2465,2465,2465,2465,0
|
|
20231228,180000,511154950,2465,2465,2465,2465,0
|
|
20231228,175900,511154950,2465,2465,2465,2465,0
|
|
20231228,175800,511154950,2465,2465,2465,2465,0
|
|
20231228,175700,511154950,2465,2465,2465,2465,0
|
|
20231228,175600,511154950,2465,2465,2465,2465,8159
|
|
20231228,175500,511154950,2465,2465,2465,2465,0
|
|
20231228,175400,511154950,2465,2465,2465,2465,0
|
|
20231228,175300,511154950,2465,2465,2465,2465,0
|
|
20231228,175200,511154950,2465,2465,2465,2465,0
|
|
20231228,175100,511154950,2465,2465,2465,2465,0
|
|
20231228,175000,511154950,2465,2465,2465,2465,0
|
|
20231228,174900,511154950,2465,2465,2465,2465,0
|
|
20231228,174800,511154950,2465,2465,2465,2465,0
|
|
20231228,174700,511154950,2465,2465,2465,2465,0
|
|
20231228,174600,511154950,2465,2465,2465,2465,0
|
|
20231228,174500,511154950,2465,2465,2465,2465,0
|
|
20231228,174400,511154950,2465,2465,2465,2465,0
|
|
20231228,174300,511154950,2465,2465,2465,2465,0
|
|
20231228,174200,511154950,2465,2465,2465,2465,0
|
|
20231228,174100,511154950,2465,2465,2465,2465,0
|
|
20231228,174000,511154950,2465,2465,2465,2465,0
|
|
20231228,173900,511154950,2465,2465,2465,2465,0
|
|
20231228,173800,511154950,2465,2465,2465,2465,0
|
|
20231228,173700,511154950,2465,2465,2465,2465,0
|
|
20231228,173600,511154950,2465,2465,2465,2465,0
|
|
20231228,173500,511154950,2465,2465,2465,2465,0
|
|
20231228,173400,511154950,2465,2465,2465,2465,0
|
|
20231228,173300,511154950,2465,2465,2465,2465,0
|
|
20231228,173200,511154950,2465,2465,2465,2465,0
|
|
20231228,173100,511154950,2465,2465,2465,2465,0
|
|
20231228,173000,511154950,2465,2465,2465,2465,0
|
|
20231228,172900,511154950,2465,2465,2465,2465,0
|
|
20231228,172800,511154950,2465,2465,2465,2465,0
|
|
20231228,172700,511154950,2465,2465,2465,2465,0
|
|
20231228,172600,511154950,2465,2465,2465,2465,8159
|
|
20231228,172500,511154950,2465,2465,2465,2465,0
|
|
20231228,172400,511154950,2465,2465,2465,2465,0
|
|
20231228,172300,511154950,2465,2465,2465,2465,0
|
|
20231228,172200,511154950,2465,2465,2465,2465,0
|
|
20231228,172100,511154950,2465,2465,2465,2465,0
|
|
20231228,172000,511154950,2465,2465,2465,2465,0
|
|
20231228,171900,511154950,2465,2465,2465,2465,0
|
|
20231228,171800,511154950,2465,2465,2465,2465,0
|
|
20231228,171700,511154950,2465,2465,2465,2465,0
|
|
20231228,171600,511154950,2465,2465,2465,2465,0
|
|
20231228,171500,511154950,2465,2465,2465,2465,0
|
|
20231228,171400,511154950,2465,2465,2465,2465,0
|
|
20231228,171300,511154950,2465,2465,2465,2465,0
|
|
20231228,171200,511154950,2465,2465,2465,2465,0
|
|
20231228,171100,511154950,2465,2465,2465,2465,0
|
|
20231228,171000,511154950,2465,2465,2465,2465,0
|
|
20231228,170900,511154950,2465,2465,2465,2465,0
|
|
20231228,170800,511154950,2465,2465,2465,2465,0
|
|
20231228,170700,511154950,2465,2465,2465,2465,0
|
|
20231228,170600,511154950,2465,2465,2465,2465,0
|
|
20231228,170500,511154950,2465,2465,2465,2465,0
|
|
20231228,170400,511154950,2465,2465,2465,2465,0
|
|
20231228,170300,511154950,2465,2465,2465,2465,0
|
|
20231228,170200,511154950,2465,2465,2465,2465,0
|
|
20231228,170100,511154950,2465,2465,2465,2465,0
|
|
20231228,170000,511154950,2465,2465,2465,2465,0
|
|
20231228,165900,511154950,2465,2465,2465,2465,0
|
|
20231228,165800,511154950,2465,2465,2465,2465,0
|
|
20231228,165700,511154950,2465,2465,2465,2465,0
|
|
20231228,165600,511154950,2465,2465,2465,2465,8159
|
|
20231228,165500,511154950,2465,2465,2465,2465,0
|
|
20231228,165400,511154950,2465,2465,2465,2465,0
|
|
20231228,165300,511154950,2465,2465,2465,2465,0
|
|
20231228,165200,511154950,2465,2465,2465,2465,0
|
|
20231228,165100,511154950,2465,2465,2465,2465,0
|
|
20231228,165000,511154950,2465,2465,2465,2465,0
|
|
20231228,164900,511154950,2465,2465,2465,2465,0
|
|
20231228,164800,511154950,2465,2465,2465,2465,0
|
|
20231228,164700,511154950,2465,2465,2465,2465,0
|
|
20231228,164600,511154950,2465,2465,2465,2465,0
|
|
20231228,164500,511154950,2465,2465,2465,2465,0
|
|
20231228,164400,511154950,2465,2465,2465,2465,0
|
|
20231228,164300,511154950,2465,2465,2465,2465,0
|
|
20231228,164200,511154950,2465,2465,2465,2465,0
|
|
20231228,164100,511154950,2465,2465,2465,2465,0
|
|
20231228,164000,511154950,2465,2465,2465,2465,0
|
|
20231228,163900,511154950,2465,2465,2465,2465,0
|
|
20231228,163800,511154950,2465,2465,2465,2465,0
|
|
20231228,163700,511154950,2465,2465,2465,2465,0
|
|
20231228,163600,511154950,2465,2465,2465,2465,0
|
|
20231228,163500,511154950,2465,2465,2465,2465,0
|
|
20231228,163400,511154950,2465,2465,2465,2465,0
|
|
20231228,163300,511154950,2465,2465,2465,2465,0
|
|
20231228,163200,511154950,2465,2465,2465,2465,0
|
|
20231228,163100,511154950,2465,2465,2465,2465,0
|
|
20231228,163000,511154950,2465,2465,2465,2465,0
|
|
20231228,162900,511154950,2465,2465,2465,2465,0
|
|
20231228,162800,511154950,2465,2465,2465,2465,0
|
|
20231228,162700,511154950,2465,2465,2465,2465,0
|
|
20231228,162600,511154950,2465,2465,2465,2465,8159
|
|
20231228,162500,511154950,2465,2465,2465,2465,0
|
|
20231228,162400,511154950,2465,2465,2465,2465,0
|
|
20231228,162300,511154950,2465,2465,2465,2465,0
|
|
20231228,162200,511154950,2465,2465,2465,2465,0
|
|
20231228,162100,511154950,2465,2465,2465,2465,0
|
|
20231228,162000,511154950,2465,2465,2465,2465,0
|
|
20231228,161900,511154950,2465,2465,2465,2465,0
|
|
20231228,161800,511154950,2465,2465,2465,2465,0
|
|
20231228,161700,511154950,2465,2465,2465,2465,0
|
|
20231228,161600,511154950,2465,2465,2465,2465,0
|
|
20231228,161500,511154950,2465,2465,2465,2465,0
|
|
20231228,161400,511154950,2465,2465,2465,2465,0
|
|
20231228,161300,511154950,2465,2465,2465,2465,0
|
|
20231228,161200,511154950,2465,2465,2465,2465,0
|
|
20231228,161100,511154950,2465,2465,2465,2465,0
|
|
20231228,161000,511154950,2465,2465,2465,2465,0
|
|
20231228,160900,511154950,2465,2465,2465,2465,0
|
|
20231228,160800,511154950,2465,2465,2465,2465,0
|
|
20231228,160700,511154950,2465,2465,2465,2465,0
|
|
20231228,160600,511154950,2465,2465,2465,2465,0
|
|
20231228,160500,511154950,2465,2465,2465,2465,0
|
|
20231228,160400,511154950,2465,2465,2465,2465,0
|
|
20231228,160300,511154950,2465,2465,2465,2465,0
|
|
20231228,160200,511154950,2465,2465,2465,2465,0
|
|
20231228,160100,511154950,2465,2465,2465,2465,0
|
|
20231228,160000,511154950,2465,2465,2465,2465,0
|
|
20231228,155900,511154950,2465,2465,2465,2465,0
|
|
20231228,155800,511154950,2465,2465,2465,2465,0
|
|
20231228,155700,511154950,2465,2465,2465,2465,0
|
|
20231228,155600,511154950,2465,2465,2465,2465,8159
|
|
20231228,155500,511154950,2465,2465,2465,2465,0
|
|
20231228,155400,511154950,2465,2465,2465,2465,0
|
|
20231228,155300,511154950,2465,2465,2465,2465,0
|
|
20231228,155200,511154950,2465,2465,2465,2465,0
|
|
20231228,155100,511154950,2465,2465,2465,2465,0
|
|
20231228,155000,511154950,2465,2465,2465,2465,0
|
|
20231228,154900,511154950,2465,2465,2465,2465,0
|
|
20231228,154800,511154950,2465,2465,2465,2465,0
|
|
20231228,154700,511154950,2465,2465,2465,2465,0
|
|
20231228,154600,511154950,2465,2465,2465,2465,0
|
|
20231228,154500,511154950,2465,2465,2465,2465,0
|
|
20231228,154400,511154950,2465,2465,2465,2465,0
|
|
20231228,154300,511154950,2465,2465,2465,2465,0
|
|
20231228,154200,511154950,2465,2465,2465,2465,0
|
|
20231228,154100,511154950,2465,2465,2465,2465,0
|
|
20231228,154000,511154950,2465,2465,2465,2465,0
|
|
20231228,153900,511154950,2465,2465,2465,2465,0
|
|
20231228,153800,511154950,2465,2465,2465,2465,0
|
|
20231228,153700,511154950,2465,2465,2465,2465,0
|
|
20231228,153600,511154950,2465,2465,2465,2465,0
|
|
20231228,153500,511154950,2465,2465,2465,2465,0
|
|
20231228,153400,511154950,2465,2465,2465,2465,0
|
|
20231228,153300,511154950,2465,2465,2465,2465,0
|
|
20231228,153200,511154950,2465,2465,2465,2465,0
|
|
20231228,153100,511154950,2465,2465,2465,2465,0
|
|
20231228,153000,511154950,2465,2465,2465,2465,8159
|
|
20231228,152900,491043015,2480,2480,2480,2480,0
|
|
20231228,152800,491043015,2480,2480,2480,2480,0
|
|
20231228,152700,491043015,2480,2480,2480,2480,0
|
|
20231228,152600,491043015,2480,2480,2480,2480,0
|
|
20231228,152500,491043015,2480,2480,2480,2480,0
|
|
20231228,152400,491043015,2480,2480,2480,2480,0
|
|
20231228,152300,491043015,2480,2480,2480,2480,0
|
|
20231228,152200,491043015,2480,2480,2480,2480,0
|
|
20231228,152100,491043015,2480,2480,2480,2480,0
|
|
20231228,152000,491043015,2480,2480,2480,2480,0
|
|
20231228,151900,491043015,2480,2480,2480,2475,669
|
|
20231228,151800,489385965,2475,2485,2485,2475,2625
|
|
20231228,151700,482875060,2480,2480,2480,2480,848
|
|
20231228,151600,480772020,2480,2480,2480,2480,20
|
|
20231228,151500,480722420,2480,2475,2480,2475,1551
|
|
20231228,151400,476881195,2475,2480,2480,2475,1054
|
|
20231228,151300,474267755,2480,2485,2485,2480,176
|
|
20231228,151200,473830775,2485,2480,2485,2480,2380
|
|
20231228,151100,467928340,2480,2480,2480,2480,225
|
|
20231228,151000,467370340,2485,2480,2485,2480,2794
|
|
20231228,150900,460439720,2485,2485,2485,2485,287
|
|
20231228,150800,459726525,2485,2485,2485,2485,52
|
|
20231228,150700,459597305,2480,2480,2480,2480,202
|
|
20231228,150600,459096345,2480,2480,2485,2480,24
|
|
20231228,150500,459036750,2480,2480,2480,2480,1141
|
|
20231228,150400,456207070,2480,2485,2485,2480,700
|
|
20231228,150300,454470070,2485,2480,2485,2480,4211
|
|
20231228,150200,444026740,2480,2480,2480,2475,130
|
|
20231228,150100,443704365,2475,2475,2475,2475,0
|
|
20231228,150000,443704365,2475,2475,2475,2475,546
|
|
20231228,145900,442353015,2475,2475,2475,2475,1
|
|
20231228,145800,442350540,2480,2475,2480,2475,1010
|
|
20231228,145700,439850740,2480,2475,2480,2475,453
|
|
20231228,145600,438729555,2480,2480,2480,2480,1052
|
|
20231228,145500,436120595,2480,2480,2480,2475,321
|
|
20231228,145400,435325470,2480,2475,2480,2475,26
|
|
20231228,145300,435261015,2480,2475,2480,2475,79
|
|
20231228,145200,435065395,2475,2480,2480,2475,670
|
|
20231228,145100,433405145,2480,2480,2480,2475,801
|
|
20231228,145000,431420225,2485,2485,2485,2480,1965
|
|
20231228,144900,426537700,2485,2475,2485,2475,3575
|
|
20231228,144800,417673020,2475,2470,2475,2470,928
|
|
20231228,144700,415378945,2470,2470,2470,2470,25
|
|
20231228,144600,415317195,2470,2470,2470,2470,306
|
|
20231228,144500,414561375,2465,2470,2470,2465,95
|
|
20231228,144400,414327180,2470,2470,2470,2470,6
|
|
20231228,144300,414312360,2470,2470,2470,2470,109
|
|
20231228,144200,414043130,2470,2470,2470,2470,311
|
|
20231228,144100,413274960,2470,2470,2470,2470,3499
|
|
20231228,144000,404632430,2470,2470,2470,2470,1
|
|
20231228,143900,404629960,2470,2465,2470,2465,292
|
|
20231228,143800,403910120,2465,2460,2465,2460,130
|
|
20231228,143700,403590170,2465,2465,2465,2465,0
|
|
20231228,143600,403590170,2465,2465,2465,2465,10
|
|
20231228,143500,403565520,2465,2465,2465,2465,249
|
|
20231228,143400,402951735,2465,2470,2470,2465,13
|
|
20231228,143300,402919680,2470,2470,2470,2470,1
|
|
20231228,143200,402917210,2465,2465,2465,2465,14
|
|
20231228,143100,402882700,2460,2460,2460,2460,0
|
|
20231228,143000,402882700,2460,2465,2465,2460,12
|
|
20231228,142900,402853175,2465,2465,2465,2465,0
|
|
20231228,142800,402853175,2465,2465,2465,2465,0
|
|
20231228,142700,402853175,2465,2465,2465,2465,1
|
|
20231228,142600,402850710,2460,2460,2460,2460,0
|
|
20231228,142500,402850710,2460,2470,2470,2460,132
|
|
20231228,142400,402525690,2460,2460,2460,2460,0
|
|
20231228,142300,402525690,2460,2460,2460,2460,100
|
|
20231228,142200,402279690,2460,2465,2465,2460,1172
|
|
20231228,142100,399392255,2465,2465,2465,2465,1137
|
|
20231228,142000,396589550,2465,2465,2465,2465,0
|
|
20231228,141900,396589550,2465,2465,2465,2465,3
|
|
20231228,141800,396582155,2465,2465,2465,2465,0
|
|
20231228,141700,396582155,2465,2465,2465,2465,0
|
|
20231228,141600,396582155,2465,2465,2465,2465,0
|
|
20231228,141500,396582155,2465,2465,2465,2465,0
|
|
20231228,141400,396582155,2465,2465,2465,2465,1
|
|
20231228,141300,396579690,2460,2460,2460,2460,0
|
|
20231228,141200,396579690,2460,2460,2460,2460,0
|
|
20231228,141100,396579690,2460,2465,2465,2460,167
|
|
20231228,141000,396168835,2460,2465,2465,2460,1011
|
|
20231228,140900,393681770,2470,2470,2470,2470,0
|
|
20231228,140800,393681770,2470,2470,2470,2470,0
|
|
20231228,140700,393681770,2470,2460,2470,2460,44
|
|
20231228,140600,393573520,2460,2460,2460,2460,150
|
|
20231228,140500,393204520,2470,2470,2470,2470,0
|
|
20231228,140400,393204520,2470,2460,2470,2460,1794
|
|
20231228,140300,388789915,2460,2465,2465,2460,26
|
|
20231228,140200,388725945,2470,2470,2470,2470,0
|
|
20231228,140100,388725945,2470,2465,2470,2465,350
|
|
20231228,140000,387863135,2465,2465,2465,2465,0
|
|
20231228,135900,387863135,2465,2465,2465,2465,155
|
|
20231228,135800,387481060,2465,2460,2465,2460,4036
|
|
20231228,135700,377550150,2455,2455,2455,2455,0
|
|
20231228,135600,377550150,2455,2455,2455,2455,50
|
|
20231228,135500,377427400,2455,2455,2460,2455,111
|
|
20231228,135400,377154845,2455,2455,2455,2455,0
|
|
20231228,135300,377154845,2455,2455,2455,2455,29
|
|
20231228,135200,377083650,2455,2455,2455,2455,50
|
|
20231228,135100,376960900,2455,2455,2455,2455,84
|
|
20231228,135000,376754680,2450,2450,2455,2450,88
|
|
20231228,134900,376539030,2455,2455,2455,2455,0
|
|
20231228,134800,376539030,2455,2455,2455,2455,31
|
|
20231228,134700,376462925,2450,2450,2450,2450,100
|
|
20231228,134600,376217925,2450,2450,2450,2450,6
|
|
20231228,134500,376203225,2450,2460,2460,2450,134
|
|
20231228,134400,375874525,2450,2450,2450,2450,0
|
|
20231228,134300,375874525,2450,2455,2455,2450,500
|
|
20231228,134200,374647530,2450,2450,2450,2450,0
|
|
20231228,134100,374647530,2450,2450,2450,2450,240
|
|
20231228,134000,374059530,2450,2455,2455,2450,1660
|
|
20231228,133900,369988070,2455,2455,2455,2455,0
|
|
20231228,133800,369988070,2455,2455,2455,2455,0
|
|
20231228,133700,369988070,2455,2455,2455,2455,0
|
|
20231228,133600,369988070,2455,2455,2455,2455,47
|
|
20231228,133500,369872685,2455,2455,2455,2455,15
|
|
20231228,133400,369835860,2455,2455,2455,2455,126
|
|
20231228,133300,369526530,2455,2455,2455,2455,0
|
|
20231228,133200,369526530,2455,2455,2455,2455,10
|
|
20231228,133100,369501980,2450,2450,2450,2450,0
|
|
20231228,133000,369501980,2450,2455,2455,2450,63
|
|
20231228,132900,369347590,2455,2460,2460,2455,404
|
|
20231228,132800,368355765,2460,2460,2460,2460,0
|
|
20231228,132700,368355765,2460,2460,2460,2460,130
|
|
20231228,132600,368035965,2455,2455,2455,2455,0
|
|
20231228,132500,368035965,2455,2455,2455,2455,4
|
|
20231228,132400,368026145,2460,2460,2460,2460,100
|
|
20231228,132300,367780145,2455,2455,2455,2455,0
|
|
20231228,132200,367780145,2455,2455,2455,2455,0
|
|
20231228,132100,367780145,2455,2455,2455,2455,0
|
|
20231228,132000,367780145,2455,2455,2455,2455,8
|
|
20231228,131900,367760505,2460,2460,2460,2460,0
|
|
20231228,131800,367760505,2460,2460,2460,2460,30
|
|
20231228,131700,367686705,2455,2455,2455,2455,0
|
|
20231228,131600,367686705,2455,2455,2455,2455,37
|
|
20231228,131500,367595870,2450,2455,2455,2450,512
|
|
20231228,131400,366339545,2455,2455,2455,2455,0
|
|
20231228,131300,366339545,2455,2455,2455,2455,0
|
|
20231228,131200,366339545,2455,2455,2455,2455,96
|
|
20231228,131100,366103865,2455,2455,2455,2455,0
|
|
20231228,131000,366103865,2455,2455,2455,2455,32
|
|
20231228,130900,366025305,2455,2455,2455,2455,188
|
|
20231228,130800,365563765,2455,2455,2455,2455,0
|
|
20231228,130700,365563765,2455,2455,2455,2455,0
|
|
20231228,130600,365563765,2455,2455,2455,2455,0
|
|
20231228,130500,365563765,2455,2455,2455,2455,26
|
|
20231228,130400,365499935,2455,2455,2455,2455,191
|
|
20231228,130300,365031030,2455,2455,2455,2455,0
|
|
20231228,130200,365031030,2455,2455,2455,2455,1
|
|
20231228,130100,365028575,2460,2460,2460,2460,0
|
|
20231228,130000,365028575,2460,2460,2460,2460,9
|
|
20231228,125900,365006435,2460,2460,2460,2460,0
|
|
20231228,125800,365006435,2460,2460,2460,2460,100
|
|
20231228,125700,364760435,2460,2460,2460,2460,0
|
|
20231228,125600,364760435,2460,2460,2460,2460,10
|
|
20231228,125500,364735835,2465,2465,2465,2465,69
|
|
20231228,125400,364565750,2465,2465,2465,2465,0
|
|
20231228,125300,364565750,2465,2465,2465,2465,0
|
|
20231228,125200,364565750,2465,2465,2465,2465,0
|
|
20231228,125100,364565750,2465,2465,2465,2465,0
|
|
20231228,125000,364565750,2465,2465,2465,2465,0
|
|
20231228,124900,364565750,2465,2465,2465,2465,26
|
|
20231228,124800,364501660,2465,2465,2465,2465,0
|
|
20231228,124700,364501660,2465,2455,2465,2455,100
|
|
20231228,124600,364255470,2450,2450,2450,2450,153
|
|
20231228,124500,363880620,2450,2450,2450,2450,19
|
|
20231228,124400,363834070,2450,2450,2450,2450,253
|
|
20231228,124300,363214220,2450,2450,2450,2450,4386
|
|
20231228,124200,352468520,2450,2455,2455,2450,113
|
|
20231228,124100,352191470,2455,2455,2455,2455,554
|
|
20231228,124000,350831400,2465,2465,2465,2465,0
|
|
20231228,123900,350831400,2465,2465,2465,2465,0
|
|
20231228,123800,350831400,2465,2465,2465,2465,0
|
|
20231228,123700,350831400,2465,2465,2465,2465,1
|
|
20231228,123600,350828935,2465,2460,2465,2460,12
|
|
20231228,123500,350799410,2455,2455,2455,2455,0
|
|
20231228,123400,350799410,2455,2455,2455,2455,10
|
|
20231228,123300,350774860,2455,2455,2455,2455,0
|
|
20231228,123200,350774860,2455,2455,2455,2455,177
|
|
20231228,123100,350340325,2455,2455,2455,2455,43
|
|
20231228,123000,350234760,2455,2455,2455,2455,14
|
|
20231228,122900,350200390,2455,2455,2455,2455,25
|
|
20231228,122800,350139015,2455,2465,2465,2455,111
|
|
20231228,122700,349866310,2465,2465,2465,2465,1
|
|
20231228,122600,349863845,2455,2455,2455,2455,0
|
|
20231228,122500,349863845,2455,2455,2455,2455,200
|
|
20231228,122400,349372845,2455,2455,2455,2455,0
|
|
20231228,122300,349372845,2455,2455,2455,2455,41
|
|
20231228,122200,349272190,2455,2455,2455,2455,225
|
|
20231228,122100,348719815,2460,2460,2460,2460,47
|
|
20231228,122000,348604195,2470,2470,2470,2470,0
|
|
20231228,121900,348604195,2470,2450,2470,2450,194
|
|
20231228,121800,348127765,2455,2455,2455,2455,0
|
|
20231228,121700,348127765,2455,2455,2455,2455,50
|
|
20231228,121600,348005015,2455,2455,2455,2455,0
|
|
20231228,121500,348005015,2455,2455,2455,2455,62
|
|
20231228,121400,347852805,2455,2455,2455,2455,500
|
|
20231228,121300,346625305,2455,2455,2455,2455,500
|
|
20231228,121200,345397805,2455,2455,2455,2455,2
|
|
20231228,121100,345392895,2455,2450,2455,2450,445
|
|
20231228,121000,344302625,2450,2450,2450,2450,1236
|
|
20231228,120900,341274425,2450,2455,2455,2450,330
|
|
20231228,120800,340465875,2455,2455,2455,2455,209
|
|
20231228,120700,339952780,2455,2455,2455,2455,0
|
|
20231228,120600,339952780,2455,2455,2455,2455,0
|
|
20231228,120500,339952780,2455,2460,2460,2455,110
|
|
20231228,120400,339682680,2460,2460,2460,2460,3003
|
|
20231228,120300,332295300,2460,2460,2460,2460,2000
|
|
20231228,120200,327375300,2460,2460,2460,2460,0
|
|
20231228,120100,327375300,2460,2460,2460,2460,0
|
|
20231228,120000,327375300,2460,2460,2460,2460,0
|
|
20231228,115900,327375300,2460,2460,2460,2460,111
|
|
20231228,115800,327102240,2460,2460,2460,2460,0
|
|
20231228,115700,327102240,2460,2460,2460,2460,0
|
|
20231228,115600,327102240,2460,2460,2460,2460,0
|
|
20231228,115500,327102240,2460,2460,2460,2460,0
|
|
20231228,115400,327102240,2460,2460,2460,2460,0
|
|
20231228,115300,327102240,2460,2460,2460,2460,2
|
|
20231228,115200,327097320,2450,2450,2450,2450,307
|
|
20231228,115100,326345170,2450,2450,2450,2450,5500
|
|
20231228,115000,312870170,2455,2455,2455,2455,3598
|
|
20231228,114900,304037080,2455,2455,2455,2455,4500
|
|
20231228,114800,292989580,2460,2460,2460,2460,100
|
|
20231228,114700,292743580,2460,2460,2460,2460,42
|
|
20231228,114600,292640260,2460,2460,2460,2460,1
|
|
20231228,114500,292637800,2460,2460,2460,2460,1
|
|
20231228,114400,292635340,2460,2460,2460,2460,202
|
|
20231228,114300,292138420,2455,2455,2455,2455,100
|
|
20231228,114200,291892920,2455,2455,2455,2455,900
|
|
20231228,114100,289683420,2455,2455,2455,2455,506
|
|
20231228,114000,288441190,2460,2455,2460,2455,417
|
|
20231228,113900,287417450,2455,2455,2455,2455,1016
|
|
20231228,113800,284923170,2455,2455,2455,2455,0
|
|
20231228,113700,284923170,2455,2455,2455,2455,290
|
|
20231228,113600,284211220,2460,2460,2460,2460,0
|
|
20231228,113500,284211220,2460,2460,2460,2460,100
|
|
20231228,113400,283965220,2460,2460,2460,2460,0
|
|
20231228,113300,283965220,2460,2460,2460,2460,0
|
|
20231228,113200,283965220,2460,2460,2460,2460,0
|
|
20231228,113100,283965220,2460,2460,2460,2460,100
|
|
20231228,113000,283719220,2460,2460,2460,2460,0
|
|
20231228,112900,283719220,2460,2460,2460,2460,1
|
|
20231228,112800,283716760,2455,2455,2455,2455,0
|
|
20231228,112700,283716760,2455,2455,2455,2455,0
|
|
20231228,112600,283716760,2455,2455,2455,2455,113
|
|
20231228,112500,283439345,2460,2460,2460,2460,10
|
|
20231228,112400,283414745,2460,2460,2460,2460,5
|
|
20231228,112300,283402445,2460,2460,2460,2460,0
|
|
20231228,112200,283402445,2460,2460,2460,2460,111
|
|
20231228,112100,283129385,2460,2455,2460,2455,30
|
|
20231228,112000,283055685,2455,2455,2455,2455,3
|
|
20231228,111900,283048320,2455,2455,2455,2455,0
|
|
20231228,111800,283048320,2455,2455,2455,2455,0
|
|
20231228,111700,283048320,2455,2455,2455,2455,200
|
|
20231228,111600,282557320,2455,2455,2455,2455,0
|
|
20231228,111500,282557320,2455,2455,2455,2455,0
|
|
20231228,111400,282557320,2455,2455,2455,2455,108
|
|
20231228,111300,282292180,2455,2455,2455,2455,0
|
|
20231228,111200,282292180,2455,2460,2460,2455,6
|
|
20231228,111100,282277435,2460,2460,2460,2460,50
|
|
20231228,111000,282154435,2460,2455,2460,2455,452
|
|
20231228,110900,281044520,2455,2455,2455,2455,0
|
|
20231228,110800,281044520,2455,2455,2455,2455,500
|
|
20231228,110700,279817020,2455,2455,2455,2455,468
|
|
20231228,110600,278668080,2460,2455,2460,2455,275
|
|
20231228,110500,277992690,2455,2455,2455,2455,570
|
|
20231228,110400,276593340,2455,2455,2455,2455,0
|
|
20231228,110300,276593340,2455,2455,2455,2455,62
|
|
20231228,110200,276441130,2460,2460,2460,2460,0
|
|
20231228,110100,276441130,2460,2460,2460,2460,0
|
|
20231228,110000,276441130,2460,2460,2460,2460,0
|
|
20231228,105900,276441130,2460,2460,2460,2460,133
|
|
20231228,105800,276113950,2450,2450,2450,2450,23
|
|
20231228,105700,276057600,2450,2450,2450,2450,500
|
|
20231228,105600,274832600,2450,2460,2460,2450,287
|
|
20231228,105500,274128885,2450,2460,2460,2450,2628
|
|
20231228,105400,267687415,2460,2460,2460,2460,0
|
|
20231228,105300,267687415,2460,2460,2460,2460,0
|
|
20231228,105200,267687415,2460,2460,2460,2460,112
|
|
20231228,105100,267411895,2460,2460,2460,2460,20
|
|
20231228,105000,267362695,2455,2455,2455,2455,200
|
|
20231228,104900,266871695,2455,2460,2460,2455,1187
|
|
20231228,104800,263953895,2460,2460,2460,2460,41
|
|
20231228,104700,263853035,2460,2460,2460,2460,23
|
|
20231228,104600,263796455,2460,2460,2460,2460,100
|
|
20231228,104500,263550455,2460,2460,2460,2460,0
|
|
20231228,104400,263550455,2460,2460,2460,2460,80
|
|
20231228,104300,263353655,2460,2460,2460,2460,50
|
|
20231228,104200,263230655,2460,2460,2460,2460,108
|
|
20231228,104100,262964975,2460,2460,2460,2460,161
|
|
20231228,104000,262568915,2460,2460,2460,2460,0
|
|
20231228,103900,262568915,2460,2460,2460,2460,6
|
|
20231228,103800,262554155,2460,2460,2460,2460,3
|
|
20231228,103700,262546775,2455,2455,2455,2455,105
|
|
20231228,103600,262289000,2455,2455,2455,2455,85
|
|
20231228,103500,262080325,2460,2455,2460,2455,301
|
|
20231228,103400,261340865,2460,2460,2460,2460,373
|
|
20231228,103300,260423285,2460,2455,2460,2455,1895
|
|
20231228,103200,255769855,2455,2450,2455,2450,1052
|
|
20231228,103100,253188495,2455,2455,2455,2455,2
|
|
20231228,103000,253183585,2450,2450,2450,2450,0
|
|
20231228,102900,253183585,2450,2450,2450,2450,0
|
|
20231228,102800,253183585,2450,2455,2455,2450,162
|
|
20231228,102700,252785910,2455,2455,2455,2455,248
|
|
20231228,102600,252177070,2455,2450,2455,2450,195
|
|
20231228,102500,251698820,2450,2445,2450,2445,326
|
|
20231228,102400,250901495,2445,2455,2455,2445,5413
|
|
20231228,102300,237637450,2460,2460,2460,2460,51
|
|
20231228,102200,237511990,2450,2460,2460,2450,5660
|
|
20231228,102100,223617785,2460,2460,2465,2460,2140
|
|
20231228,102000,218353370,2460,2465,2465,2460,295
|
|
20231228,101900,217626850,2465,2465,2465,2465,8
|
|
20231228,101800,217607130,2470,2470,2470,2470,0
|
|
20231228,101700,217607130,2470,2470,2470,2470,0
|
|
20231228,101600,217607130,2470,2470,2470,2470,0
|
|
20231228,101500,217607130,2470,2470,2470,2470,287
|
|
20231228,101400,216898240,2470,2470,2470,2470,40
|
|
20231228,101300,216799440,2460,2460,2460,2460,227
|
|
20231228,101200,216241020,2460,2470,2470,2460,2235
|
|
20231228,101100,210730015,2475,2475,2475,2475,0
|
|
20231228,101000,210730015,2475,2475,2475,2470,259
|
|
20231228,100900,210090055,2470,2470,2470,2470,300
|
|
20231228,100800,209349055,2475,2480,2480,2475,23
|
|
20231228,100700,209292080,2480,2470,2480,2470,10
|
|
20231228,100600,209267325,2480,2480,2480,2480,0
|
|
20231228,100500,209267325,2480,2480,2480,2480,0
|
|
20231228,100400,209267325,2480,2480,2480,2480,0
|
|
20231228,100300,209267325,2480,2480,2480,2480,42
|
|
20231228,100200,209163165,2480,2470,2480,2470,61
|
|
20231228,100100,209012385,2470,2475,2475,2470,1166
|
|
20231228,100000,206127110,2475,2475,2475,2475,100
|
|
20231228,095900,205879610,2480,2480,2480,2480,522
|
|
20231228,095800,204585050,2480,2465,2480,2465,533
|
|
20231228,095700,203271165,2480,2475,2480,2475,1501
|
|
20231228,095600,199556185,2475,2470,2475,2465,5677
|
|
20231228,095500,185547715,2475,2475,2475,2475,122
|
|
20231228,095400,185245765,2480,2475,2480,2475,2968
|
|
20231228,095300,177891715,2480,2480,2480,2480,3
|
|
20231228,095200,177884275,2480,2480,2480,2480,4894
|
|
20231228,095100,165747155,2480,2480,2480,2480,0
|
|
20231228,095000,165747155,2480,2485,2485,2480,410
|
|
20231228,094900,164729430,2485,2490,2490,2485,231
|
|
20231228,094800,164155240,2485,2485,2485,2485,2312
|
|
20231228,094700,158409920,2490,2490,2490,2490,9
|
|
20231228,094600,158387510,2490,2490,2490,2490,206
|
|
20231228,094500,157874570,2485,2490,2490,2485,1110
|
|
20231228,094400,155110720,2495,2495,2495,2495,1
|
|
20231228,094300,155108225,2485,2495,2495,2485,2167
|
|
20231228,094200,149716140,2495,2495,2495,2495,50
|
|
20231228,094100,149591390,2495,2490,2495,2485,3261
|
|
20231228,094000,141478340,2490,2485,2490,2485,1612
|
|
20231228,093900,137464660,2485,2480,2485,2480,1026
|
|
20231228,093800,134918065,2480,2480,2480,2480,1771
|
|
20231228,093700,130525985,2480,2480,2480,2480,1137
|
|
20231228,093600,127706225,2480,2480,2480,2480,10
|
|
20231228,093500,127681425,2480,2480,2480,2480,103
|
|
20231228,093400,127425985,2480,2480,2480,2480,2
|
|
20231228,093300,127421025,2480,2475,2480,2475,2686
|
|
20231228,093200,120764745,2475,2475,2475,2475,45
|
|
20231228,093100,120653370,2480,2480,2480,2480,159
|
|
20231228,093000,120259050,2480,2480,2480,2480,0
|
|
20231228,092900,120259050,2480,2485,2485,2480,486
|
|
20231228,092800,119053720,2485,2485,2485,2485,908
|
|
20231228,092700,116797340,2485,2485,2485,2485,27
|
|
20231228,092600,116730245,2485,2480,2485,2480,1253
|
|
20231228,092500,113619040,2480,2480,2480,2475,2181
|
|
20231228,092400,108214025,2490,2490,2490,2480,775
|
|
20231228,092300,106287875,2490,2485,2490,2485,34
|
|
20231228,092200,106203330,2490,2490,2490,2490,5
|
|
20231228,092100,106190880,2485,2490,2495,2485,6219
|
|
20231228,092000,90710130,2490,2485,2490,2485,3679
|
|
20231228,091900,81566095,2485,2480,2485,2480,271
|
|
20231228,091800,80893950,2485,2480,2485,2480,1988
|
|
20231228,091700,75963690,2485,2485,2485,2480,312
|
|
20231228,091600,75188750,2485,2485,2485,2485,634
|
|
20231228,091500,73613260,2480,2465,2480,2465,5866
|
|
20231228,091400,59072215,2470,2480,2480,2470,240
|
|
20231228,091300,58479245,2480,2480,2480,2475,365
|
|
20231228,091200,57574050,2480,2475,2480,2470,1031
|
|
20231228,091100,55022625,2475,2475,2475,2475,1405
|
|
20231228,091000,51545250,2475,2470,2475,2465,1867
|
|
20231228,090900,46936735,2475,2470,2475,2470,1120
|
|
20231228,090800,44170330,2470,2465,2470,2460,2429
|
|
20231228,090700,38184495,2470,2470,2470,2470,51
|
|
20231228,090600,38058525,2470,2465,2470,2465,11
|
|
20231228,090500,38031405,2465,2475,2475,2465,2664
|
|
20231228,090400,31455190,2475,2475,2475,2475,409
|
|
20231228,090300,30442915,2470,2475,2475,2470,249
|
|
20231228,090200,29827580,2475,2475,2475,2475,609
|
|
20231228,090100,28320305,2475,2475,2475,2475,361
|
|
20231228,090000,27426830,2465,2480,2490,2465,11079
|