639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,193600,841768735,2395,2395,2395,2395,6641
|
|
20231226,193500,841768735,2395,2395,2395,2395,0
|
|
20231226,193400,841768735,2395,2395,2395,2395,0
|
|
20231226,193300,841768735,2395,2395,2395,2395,0
|
|
20231226,193200,841768735,2395,2395,2395,2395,0
|
|
20231226,193100,841768735,2395,2395,2395,2395,0
|
|
20231226,193000,841768735,2395,2395,2395,2395,0
|
|
20231226,192900,841768735,2395,2395,2395,2395,0
|
|
20231226,192800,841768735,2395,2395,2395,2395,0
|
|
20231226,192700,841768735,2395,2395,2395,2395,0
|
|
20231226,192600,841768735,2395,2395,2395,2395,0
|
|
20231226,192500,841768735,2395,2395,2395,2395,0
|
|
20231226,192400,841768735,2395,2395,2395,2395,0
|
|
20231226,192300,841768735,2395,2395,2395,2395,0
|
|
20231226,192200,841768735,2395,2395,2395,2395,0
|
|
20231226,192100,841768735,2395,2395,2395,2395,0
|
|
20231226,192000,841768735,2395,2395,2395,2395,0
|
|
20231226,191900,841768735,2395,2395,2395,2395,0
|
|
20231226,191800,841768735,2395,2395,2395,2395,0
|
|
20231226,191700,841768735,2395,2395,2395,2395,0
|
|
20231226,191600,841768735,2395,2395,2395,2395,0
|
|
20231226,191500,841768735,2395,2395,2395,2395,0
|
|
20231226,191400,841768735,2395,2395,2395,2395,0
|
|
20231226,191300,841768735,2395,2395,2395,2395,0
|
|
20231226,191200,841768735,2395,2395,2395,2395,0
|
|
20231226,191100,841768735,2395,2395,2395,2395,0
|
|
20231226,191000,841768735,2395,2395,2395,2395,0
|
|
20231226,190900,841768735,2395,2395,2395,2395,0
|
|
20231226,190800,841768735,2395,2395,2395,2395,0
|
|
20231226,190700,841768735,2395,2395,2395,2395,0
|
|
20231226,190600,841768735,2395,2395,2395,2395,6641
|
|
20231226,190500,841768735,2395,2395,2395,2395,0
|
|
20231226,190400,841768735,2395,2395,2395,2395,0
|
|
20231226,190300,841768735,2395,2395,2395,2395,0
|
|
20231226,190200,841768735,2395,2395,2395,2395,0
|
|
20231226,190100,841768735,2395,2395,2395,2395,0
|
|
20231226,190000,841768735,2395,2395,2395,2395,0
|
|
20231226,185900,841768735,2395,2395,2395,2395,0
|
|
20231226,185800,841768735,2395,2395,2395,2395,0
|
|
20231226,185700,841768735,2395,2395,2395,2395,0
|
|
20231226,185600,841768735,2395,2395,2395,2395,0
|
|
20231226,185500,841768735,2395,2395,2395,2395,0
|
|
20231226,185400,841768735,2395,2395,2395,2395,0
|
|
20231226,185300,841768735,2395,2395,2395,2395,0
|
|
20231226,185200,841768735,2395,2395,2395,2395,0
|
|
20231226,185100,841768735,2395,2395,2395,2395,0
|
|
20231226,185000,841768735,2395,2395,2395,2395,0
|
|
20231226,184900,841768735,2395,2395,2395,2395,0
|
|
20231226,184800,841768735,2395,2395,2395,2395,0
|
|
20231226,184700,841768735,2395,2395,2395,2395,0
|
|
20231226,184600,841768735,2395,2395,2395,2395,0
|
|
20231226,184500,841768735,2395,2395,2395,2395,0
|
|
20231226,184400,841768735,2395,2395,2395,2395,0
|
|
20231226,184300,841768735,2395,2395,2395,2395,0
|
|
20231226,184200,841768735,2395,2395,2395,2395,0
|
|
20231226,184100,841768735,2395,2395,2395,2395,0
|
|
20231226,184000,841768735,2395,2395,2395,2395,0
|
|
20231226,183900,841768735,2395,2395,2395,2395,0
|
|
20231226,183800,841768735,2395,2395,2395,2395,0
|
|
20231226,183700,841768735,2395,2395,2395,2395,0
|
|
20231226,183600,841768735,2395,2395,2395,2395,6641
|
|
20231226,183500,841768735,2395,2395,2395,2395,0
|
|
20231226,183400,841768735,2395,2395,2395,2395,0
|
|
20231226,183300,841768735,2395,2395,2395,2395,0
|
|
20231226,183200,841768735,2395,2395,2395,2395,0
|
|
20231226,183100,841768735,2395,2395,2395,2395,0
|
|
20231226,183000,841768735,2395,2395,2395,2395,0
|
|
20231226,182900,841768735,2395,2395,2395,2395,0
|
|
20231226,182800,841768735,2395,2395,2395,2395,0
|
|
20231226,182700,841768735,2395,2395,2395,2395,0
|
|
20231226,182600,841768735,2395,2395,2395,2395,0
|
|
20231226,182500,841768735,2395,2395,2395,2395,0
|
|
20231226,182400,841768735,2395,2395,2395,2395,0
|
|
20231226,182300,841768735,2395,2395,2395,2395,0
|
|
20231226,182200,841768735,2395,2395,2395,2395,0
|
|
20231226,182100,841768735,2395,2395,2395,2395,0
|
|
20231226,182000,841768735,2395,2395,2395,2395,0
|
|
20231226,181900,841768735,2395,2395,2395,2395,0
|
|
20231226,181800,841768735,2395,2395,2395,2395,0
|
|
20231226,181700,841768735,2395,2395,2395,2395,0
|
|
20231226,181600,841768735,2395,2395,2395,2395,0
|
|
20231226,181500,841768735,2395,2395,2395,2395,0
|
|
20231226,181400,841768735,2395,2395,2395,2395,0
|
|
20231226,181300,841768735,2395,2395,2395,2395,0
|
|
20231226,181200,841768735,2395,2395,2395,2395,0
|
|
20231226,181100,841768735,2395,2395,2395,2395,0
|
|
20231226,181000,841768735,2395,2395,2395,2395,0
|
|
20231226,180900,841768735,2395,2395,2395,2395,0
|
|
20231226,180800,841768735,2395,2395,2395,2395,0
|
|
20231226,180700,841768735,2395,2395,2395,2395,0
|
|
20231226,180600,841768735,2395,2395,2395,2395,6641
|
|
20231226,180500,841768735,2395,2395,2395,2395,0
|
|
20231226,180400,841768735,2395,2395,2395,2395,0
|
|
20231226,180300,841768735,2395,2395,2395,2395,0
|
|
20231226,180200,841768735,2395,2395,2395,2395,0
|
|
20231226,180100,841768735,2395,2395,2395,2395,0
|
|
20231226,180000,841768735,2395,2395,2395,2395,0
|
|
20231226,175900,841768735,2395,2395,2395,2395,0
|
|
20231226,175800,841768735,2395,2395,2395,2395,0
|
|
20231226,175700,841768735,2395,2395,2395,2395,0
|
|
20231226,175600,841768735,2395,2395,2395,2395,0
|
|
20231226,175500,841768735,2395,2395,2395,2395,0
|
|
20231226,175400,841768735,2395,2395,2395,2395,0
|
|
20231226,175300,841768735,2395,2395,2395,2395,0
|
|
20231226,175200,841768735,2395,2395,2395,2395,0
|
|
20231226,175100,841768735,2395,2395,2395,2395,0
|
|
20231226,175000,841768735,2395,2395,2395,2395,0
|
|
20231226,174900,841768735,2395,2395,2395,2395,0
|
|
20231226,174800,841768735,2395,2395,2395,2395,0
|
|
20231226,174700,841768735,2395,2395,2395,2395,0
|
|
20231226,174600,841768735,2395,2395,2395,2395,0
|
|
20231226,174500,841768735,2395,2395,2395,2395,0
|
|
20231226,174400,841768735,2395,2395,2395,2395,0
|
|
20231226,174300,841768735,2395,2395,2395,2395,0
|
|
20231226,174200,841768735,2395,2395,2395,2395,0
|
|
20231226,174100,841768735,2395,2395,2395,2395,0
|
|
20231226,174000,841768735,2395,2395,2395,2395,0
|
|
20231226,173900,841768735,2395,2395,2395,2395,0
|
|
20231226,173800,841768735,2395,2395,2395,2395,0
|
|
20231226,173700,841768735,2395,2395,2395,2395,0
|
|
20231226,173600,841768735,2395,2395,2395,2395,6641
|
|
20231226,173500,841768735,2395,2395,2395,2395,0
|
|
20231226,173400,841768735,2395,2395,2395,2395,0
|
|
20231226,173300,841768735,2395,2395,2395,2395,0
|
|
20231226,173200,841768735,2395,2395,2395,2395,0
|
|
20231226,173100,841768735,2395,2395,2395,2395,0
|
|
20231226,173000,841768735,2395,2395,2395,2395,0
|
|
20231226,172900,841768735,2395,2395,2395,2395,0
|
|
20231226,172800,841768735,2395,2395,2395,2395,0
|
|
20231226,172700,841768735,2395,2395,2395,2395,0
|
|
20231226,172600,841768735,2395,2395,2395,2395,0
|
|
20231226,172500,841768735,2395,2395,2395,2395,0
|
|
20231226,172400,841768735,2395,2395,2395,2395,0
|
|
20231226,172300,841768735,2395,2395,2395,2395,0
|
|
20231226,172200,841768735,2395,2395,2395,2395,0
|
|
20231226,172100,841768735,2395,2395,2395,2395,0
|
|
20231226,172000,841768735,2395,2395,2395,2395,0
|
|
20231226,171900,841768735,2395,2395,2395,2395,0
|
|
20231226,171800,841768735,2395,2395,2395,2395,0
|
|
20231226,171700,841768735,2395,2395,2395,2395,0
|
|
20231226,171600,841768735,2395,2395,2395,2395,0
|
|
20231226,171500,841768735,2395,2395,2395,2395,0
|
|
20231226,171400,841768735,2395,2395,2395,2395,0
|
|
20231226,171300,841768735,2395,2395,2395,2395,0
|
|
20231226,171200,841768735,2395,2395,2395,2395,0
|
|
20231226,171100,841768735,2395,2395,2395,2395,0
|
|
20231226,171000,841768735,2395,2395,2395,2395,0
|
|
20231226,170900,841768735,2395,2395,2395,2395,0
|
|
20231226,170800,841768735,2395,2395,2395,2395,0
|
|
20231226,170700,841768735,2395,2395,2395,2395,0
|
|
20231226,170600,841768735,2395,2395,2395,2395,6641
|
|
20231226,170500,841768735,2395,2395,2395,2395,0
|
|
20231226,170400,841768735,2395,2395,2395,2395,0
|
|
20231226,170300,841768735,2395,2395,2395,2395,0
|
|
20231226,170200,841768735,2395,2395,2395,2395,0
|
|
20231226,170100,841768735,2395,2395,2395,2395,0
|
|
20231226,170000,841768735,2395,2395,2395,2395,0
|
|
20231226,165900,841768735,2395,2395,2395,2395,0
|
|
20231226,165800,841768735,2395,2395,2395,2395,0
|
|
20231226,165700,841768735,2395,2395,2395,2395,0
|
|
20231226,165600,841768735,2395,2395,2395,2395,0
|
|
20231226,165500,841768735,2395,2395,2395,2395,0
|
|
20231226,165400,841768735,2395,2395,2395,2395,0
|
|
20231226,165300,841768735,2395,2395,2395,2395,0
|
|
20231226,165200,841768735,2395,2395,2395,2395,0
|
|
20231226,165100,841768735,2395,2395,2395,2395,0
|
|
20231226,165000,841768735,2395,2395,2395,2395,0
|
|
20231226,164900,841768735,2395,2395,2395,2395,0
|
|
20231226,164800,841768735,2395,2395,2395,2395,0
|
|
20231226,164700,841768735,2395,2395,2395,2395,0
|
|
20231226,164600,841768735,2395,2395,2395,2395,0
|
|
20231226,164500,841768735,2395,2395,2395,2395,0
|
|
20231226,164400,841768735,2395,2395,2395,2395,0
|
|
20231226,164300,841768735,2395,2395,2395,2395,0
|
|
20231226,164200,841768735,2395,2395,2395,2395,0
|
|
20231226,164100,841768735,2395,2395,2395,2395,0
|
|
20231226,164000,841768735,2395,2395,2395,2395,0
|
|
20231226,163900,841768735,2395,2395,2395,2395,0
|
|
20231226,163800,841768735,2395,2395,2395,2395,0
|
|
20231226,163700,841768735,2395,2395,2395,2395,0
|
|
20231226,163600,841768735,2395,2395,2395,2395,6641
|
|
20231226,163500,841768735,2395,2395,2395,2395,0
|
|
20231226,163400,841768735,2395,2395,2395,2395,0
|
|
20231226,163300,841768735,2395,2395,2395,2395,0
|
|
20231226,163200,841768735,2395,2395,2395,2395,0
|
|
20231226,163100,841768735,2395,2395,2395,2395,0
|
|
20231226,163000,841768735,2395,2395,2395,2395,0
|
|
20231226,162900,841768735,2395,2395,2395,2395,0
|
|
20231226,162800,841768735,2395,2395,2395,2395,0
|
|
20231226,162700,841768735,2395,2395,2395,2395,0
|
|
20231226,162600,841768735,2395,2395,2395,2395,0
|
|
20231226,162500,841768735,2395,2395,2395,2395,0
|
|
20231226,162400,841768735,2395,2395,2395,2395,0
|
|
20231226,162300,841768735,2395,2395,2395,2395,0
|
|
20231226,162200,841768735,2395,2395,2395,2395,0
|
|
20231226,162100,841768735,2395,2395,2395,2395,0
|
|
20231226,162000,841768735,2395,2395,2395,2395,0
|
|
20231226,161900,841768735,2395,2395,2395,2395,0
|
|
20231226,161800,841768735,2395,2395,2395,2395,0
|
|
20231226,161700,841768735,2395,2395,2395,2395,0
|
|
20231226,161600,841768735,2395,2395,2395,2395,0
|
|
20231226,161500,841768735,2395,2395,2395,2395,0
|
|
20231226,161400,841768735,2395,2395,2395,2395,0
|
|
20231226,161300,841768735,2395,2395,2395,2395,0
|
|
20231226,161200,841768735,2395,2395,2395,2395,0
|
|
20231226,161100,841768735,2395,2395,2395,2395,0
|
|
20231226,161000,841768735,2395,2395,2395,2395,0
|
|
20231226,160900,841768735,2395,2395,2395,2395,0
|
|
20231226,160800,841768735,2395,2395,2395,2395,0
|
|
20231226,160700,841768735,2395,2395,2395,2395,0
|
|
20231226,160600,841768735,2395,2395,2395,2395,6641
|
|
20231226,160500,841768735,2395,2395,2395,2395,0
|
|
20231226,160400,841768735,2395,2395,2395,2395,0
|
|
20231226,160300,841768735,2395,2395,2395,2395,0
|
|
20231226,160200,841768735,2395,2395,2395,2395,0
|
|
20231226,160100,841768735,2395,2395,2395,2395,0
|
|
20231226,160000,841768735,2395,2395,2395,2395,0
|
|
20231226,155900,841768735,2395,2395,2395,2395,0
|
|
20231226,155800,841768735,2395,2395,2395,2395,0
|
|
20231226,155700,841768735,2395,2395,2395,2395,0
|
|
20231226,155600,841768735,2395,2395,2395,2395,0
|
|
20231226,155500,841768735,2395,2395,2395,2395,0
|
|
20231226,155400,841768735,2395,2395,2395,2395,0
|
|
20231226,155300,841768735,2395,2395,2395,2395,0
|
|
20231226,155200,841768735,2395,2395,2395,2395,0
|
|
20231226,155100,841768735,2395,2395,2395,2395,0
|
|
20231226,155000,841768735,2395,2395,2395,2395,0
|
|
20231226,154900,841768735,2395,2395,2395,2395,0
|
|
20231226,154800,841768735,2395,2395,2395,2395,0
|
|
20231226,154700,841768735,2395,2395,2395,2395,0
|
|
20231226,154600,841768735,2395,2395,2395,2395,0
|
|
20231226,154500,841768735,2395,2395,2395,2395,0
|
|
20231226,154400,841768735,2395,2395,2395,2395,0
|
|
20231226,154300,841768735,2395,2395,2395,2395,0
|
|
20231226,154200,841768735,2395,2395,2395,2395,0
|
|
20231226,154100,841768735,2395,2395,2395,2395,0
|
|
20231226,154000,841768735,2395,2395,2395,2395,0
|
|
20231226,153900,841768735,2395,2395,2395,2395,0
|
|
20231226,153800,841768735,2395,2395,2395,2395,0
|
|
20231226,153700,841768735,2395,2395,2395,2395,0
|
|
20231226,153600,841768735,2395,2395,2395,2395,6641
|
|
20231226,153500,841768735,2395,2395,2395,2395,0
|
|
20231226,153400,841768735,2395,2395,2395,2395,0
|
|
20231226,153300,841768735,2395,2395,2395,2395,0
|
|
20231226,153200,841768735,2395,2395,2395,2395,0
|
|
20231226,153100,841768735,2395,2395,2395,2395,0
|
|
20231226,153000,841768735,2395,2395,2395,2395,6641
|
|
20231226,152900,825863540,2395,2395,2395,2395,0
|
|
20231226,152800,825863540,2395,2395,2395,2395,0
|
|
20231226,152700,825863540,2395,2395,2395,2395,0
|
|
20231226,152600,825863540,2395,2395,2395,2395,0
|
|
20231226,152500,825863540,2395,2395,2395,2395,0
|
|
20231226,152400,825863540,2395,2395,2395,2395,0
|
|
20231226,152300,825863540,2395,2395,2395,2395,0
|
|
20231226,152200,825863540,2395,2395,2395,2395,0
|
|
20231226,152100,825863540,2395,2395,2395,2395,0
|
|
20231226,152000,825863540,2395,2395,2395,2395,0
|
|
20231226,151900,825863540,2395,2390,2395,2390,8475
|
|
20231226,151800,805605900,2390,2390,2390,2390,0
|
|
20231226,151700,805605900,2390,2385,2390,2385,5100
|
|
20231226,151600,793442385,2380,2380,2380,2380,500
|
|
20231226,151500,792252385,2380,2380,2385,2380,4496
|
|
20231226,151400,781550155,2385,2380,2385,2380,2383
|
|
20231226,151300,775878600,2380,2380,2380,2380,2329
|
|
20231226,151200,770335580,2380,2380,2380,2380,1154
|
|
20231226,151100,767589060,2380,2380,2385,2380,2125
|
|
20231226,151000,762530935,2380,2380,2385,2380,3360
|
|
20231226,150900,754533885,2380,2385,2385,2380,4218
|
|
20231226,150800,744483955,2385,2380,2385,2380,1742
|
|
20231226,150700,740337785,2380,2380,2385,2380,1154
|
|
20231226,150600,737591245,2385,2380,2385,2380,4095
|
|
20231226,150500,727845115,2385,2385,2385,2385,10
|
|
20231226,150400,727821265,2385,2385,2385,2385,0
|
|
20231226,150300,727821265,2385,2385,2385,2385,1
|
|
20231226,150200,727818880,2385,2380,2385,2380,123
|
|
20231226,150100,727526100,2380,2385,2385,2380,191
|
|
20231226,150000,727070650,2390,2380,2390,2380,6132
|
|
20231226,145900,712455765,2380,2380,2380,2380,900
|
|
20231226,145800,710313765,2380,2380,2380,2380,341
|
|
20231226,145700,709502185,2380,2380,2380,2380,10
|
|
20231226,145600,709478385,2380,2385,2385,2380,1048
|
|
20231226,145500,706983905,2380,2380,2380,2380,0
|
|
20231226,145400,706983905,2380,2380,2380,2380,431
|
|
20231226,145300,705958125,2380,2385,2385,2380,1002
|
|
20231226,145200,703573360,2380,2380,2380,2380,406
|
|
20231226,145100,702607080,2380,2380,2380,2380,1851
|
|
20231226,145000,698201700,2380,2380,2380,2380,0
|
|
20231226,144900,698201700,2380,2380,2380,2375,1005
|
|
20231226,144800,695814800,2375,2375,2380,2375,50
|
|
20231226,144700,695695830,2370,2380,2380,2370,628
|
|
20231226,144600,694206440,2365,2380,2380,2365,2722
|
|
20231226,144500,687755270,2370,2370,2370,2365,3995
|
|
20231226,144400,678287125,2370,2370,2380,2365,3966
|
|
20231226,144300,668888470,2370,2380,2380,2370,686
|
|
20231226,144200,667259220,2375,2375,2380,2370,1120
|
|
20231226,144100,664598850,2380,2380,2380,2370,7347
|
|
20231226,144000,647149225,2375,2380,2380,2375,900
|
|
20231226,143900,645010660,2375,2380,2380,2375,141
|
|
20231226,143800,644675430,2380,2375,2380,2370,328
|
|
20231226,143700,643897100,2375,2375,2375,2375,835
|
|
20231226,143600,641913975,2380,2380,2380,2380,1808
|
|
20231226,143500,637610935,2380,2385,2385,2380,31
|
|
20231226,143400,637537005,2380,2380,2380,2380,0
|
|
20231226,143300,637537005,2380,2385,2385,2380,83
|
|
20231226,143200,637339450,2385,2385,2385,2385,0
|
|
20231226,143100,637339450,2385,2375,2385,2375,5068
|
|
20231226,143000,625302155,2375,2380,2385,2375,16571
|
|
20231226,142900,585886240,2385,2385,2385,2385,259
|
|
20231226,142800,585268525,2385,2385,2385,2385,200
|
|
20231226,142700,584791525,2390,2390,2390,2390,56
|
|
20231226,142600,584657685,2390,2390,2390,2390,11
|
|
20231226,142500,584631395,2385,2385,2385,2385,40
|
|
20231226,142400,584535995,2385,2385,2385,2385,2300
|
|
20231226,142300,579050495,2385,2385,2385,2385,0
|
|
20231226,142200,579050495,2385,2385,2385,2385,30
|
|
20231226,142100,578978945,2395,2395,2395,2395,0
|
|
20231226,142000,578978945,2395,2385,2395,2385,4771
|
|
20231226,141900,567600100,2395,2395,2395,2395,2
|
|
20231226,141800,567595310,2395,2395,2395,2385,612
|
|
20231226,141700,566129800,2390,2390,2390,2390,3452
|
|
20231226,141600,557879520,2390,2390,2390,2390,1
|
|
20231226,141500,557877130,2380,2385,2390,2380,283
|
|
20231226,141400,557200840,2380,2380,2380,2380,1267
|
|
20231226,141300,554185380,2380,2385,2385,2380,1474
|
|
20231226,141200,550677020,2380,2385,2385,2380,2945
|
|
20231226,141100,543665730,2385,2385,2385,2385,1
|
|
20231226,141000,543663345,2385,2385,2385,2385,3003
|
|
20231226,140900,536501190,2385,2390,2395,2385,4217
|
|
20231226,140800,526435545,2395,2395,2395,2395,0
|
|
20231226,140700,526435545,2395,2395,2395,2395,0
|
|
20231226,140600,526435545,2395,2395,2395,2395,10
|
|
20231226,140500,526411595,2395,2395,2395,2395,30
|
|
20231226,140400,526339745,2395,2395,2395,2395,0
|
|
20231226,140300,526339745,2395,2395,2395,2395,10
|
|
20231226,140200,526315795,2400,2400,2400,2400,9
|
|
20231226,140100,526294195,2400,2395,2400,2395,61
|
|
20231226,140000,526148045,2390,2390,2390,2390,1001
|
|
20231226,135900,523755655,2395,2395,2395,2395,0
|
|
20231226,135800,523755655,2395,2395,2395,2395,10
|
|
20231226,135700,523731705,2395,2395,2395,2395,755
|
|
20231226,135600,521923480,2395,2395,2395,2390,220
|
|
20231226,135500,521396755,2395,2395,2395,2395,0
|
|
20231226,135400,521396755,2395,2395,2395,2395,497
|
|
20231226,135300,520206440,2390,2390,2390,2390,729
|
|
20231226,135200,518464130,2390,2390,2390,2390,1800
|
|
20231226,135100,514162130,2395,2395,2395,2395,503
|
|
20231226,135000,512957445,2400,2400,2400,2400,0
|
|
20231226,134900,512957445,2400,2400,2400,2400,1
|
|
20231226,134800,512955045,2395,2395,2395,2395,0
|
|
20231226,134700,512955045,2395,2395,2395,2395,2000
|
|
20231226,134600,508165045,2400,2400,2400,2400,1
|
|
20231226,134500,508162645,2400,2400,2400,2400,1676
|
|
20231226,134400,504140245,2400,2390,2400,2390,393
|
|
20231226,134300,503199965,2400,2395,2400,2395,2004
|
|
20231226,134200,498399740,2395,2395,2395,2395,925
|
|
20231226,134100,496184365,2390,2400,2400,2390,2779
|
|
20231226,134000,489542545,2390,2390,2400,2385,30622
|
|
20231226,133900,416359050,2400,2400,2400,2400,200
|
|
20231226,133800,415879050,2400,2400,2400,2400,1
|
|
20231226,133700,415876650,2395,2395,2395,2395,4000
|
|
20231226,133600,406296650,2395,2395,2395,2395,70
|
|
20231226,133500,406129000,2395,2395,2395,2395,3529
|
|
20231226,133400,397677045,2395,2395,2395,2395,5967
|
|
20231226,133300,383386080,2395,2400,2400,2395,4783
|
|
20231226,133200,371910630,2400,2400,2400,2400,20
|
|
20231226,133100,371862630,2405,2405,2405,2405,0
|
|
20231226,133000,371862630,2405,2405,2405,2405,3
|
|
20231226,132900,371855415,2405,2405,2405,2405,0
|
|
20231226,132800,371855415,2405,2405,2405,2405,0
|
|
20231226,132700,371855415,2405,2405,2405,2405,0
|
|
20231226,132600,371855415,2405,2405,2405,2405,1
|
|
20231226,132500,371853010,2405,2405,2405,2405,0
|
|
20231226,132400,371853010,2405,2405,2405,2405,0
|
|
20231226,132300,371853010,2405,2405,2405,2405,4
|
|
20231226,132200,371843390,2400,2400,2400,2400,0
|
|
20231226,132100,371843390,2400,2400,2400,2400,20
|
|
20231226,132000,371795390,2405,2405,2405,2405,0
|
|
20231226,131900,371795390,2405,2405,2405,2405,0
|
|
20231226,131800,371795390,2405,2405,2405,2405,0
|
|
20231226,131700,371795390,2405,2405,2405,2400,1701
|
|
20231226,131600,367707985,2405,2405,2405,2405,486
|
|
20231226,131500,366539155,2405,2400,2405,2400,110
|
|
20231226,131400,366275105,2400,2400,2400,2400,1
|
|
20231226,131300,366272705,2400,2400,2400,2400,20
|
|
20231226,131200,366224705,2400,2400,2400,2400,50
|
|
20231226,131100,366104705,2405,2405,2405,2405,54
|
|
20231226,131000,365974835,2405,2405,2405,2405,0
|
|
20231226,130900,365974835,2405,2405,2405,2405,0
|
|
20231226,130800,365974835,2405,2405,2405,2405,211
|
|
20231226,130700,365467380,2405,2405,2405,2405,20
|
|
20231226,130600,365419280,2400,2400,2400,2400,0
|
|
20231226,130500,365419280,2400,2400,2400,2400,1566
|
|
20231226,130400,361660880,2405,2405,2405,2405,0
|
|
20231226,130300,361660880,2405,2405,2405,2405,0
|
|
20231226,130200,361660880,2405,2405,2405,2405,50
|
|
20231226,130100,361540630,2405,2405,2405,2405,0
|
|
20231226,130000,361540630,2405,2405,2405,2405,90
|
|
20231226,125900,361324180,2405,2405,2405,2405,0
|
|
20231226,125800,361324180,2405,2405,2405,2405,27
|
|
20231226,125700,361259245,2405,2405,2405,2405,0
|
|
20231226,125600,361259245,2405,2405,2405,2405,0
|
|
20231226,125500,361259245,2405,2405,2405,2405,0
|
|
20231226,125400,361259245,2405,2405,2405,2405,1
|
|
20231226,125300,361256840,2400,2400,2400,2400,100
|
|
20231226,125200,361016840,2400,2400,2400,2400,1108
|
|
20231226,125100,358357640,2400,2400,2400,2400,0
|
|
20231226,125000,358357640,2400,2400,2400,2400,1
|
|
20231226,124900,358355240,2400,2405,2405,2400,3423
|
|
20231226,124800,350132040,2400,2400,2400,2400,667
|
|
20231226,124700,348531240,2400,2405,2405,2400,214
|
|
20231226,124600,348016640,2405,2405,2405,2405,0
|
|
20231226,124500,348016640,2405,2405,2405,2405,1
|
|
20231226,124400,348014235,2400,2400,2400,2400,500
|
|
20231226,124300,346814235,2405,2405,2405,2405,0
|
|
20231226,124200,346814235,2405,2405,2405,2400,569
|
|
20231226,124100,345445840,2405,2405,2405,2405,1500
|
|
20231226,124000,341838340,2400,2400,2400,2400,0
|
|
20231226,123900,341838340,2400,2400,2400,2400,286
|
|
20231226,123800,341151940,2400,2400,2400,2400,512
|
|
20231226,123700,339923140,2400,2415,2415,2395,17584
|
|
20231226,123600,297647170,2425,2425,2425,2425,0
|
|
20231226,123500,297647170,2425,2425,2425,2425,0
|
|
20231226,123400,297647170,2425,2425,2425,2425,0
|
|
20231226,123300,297647170,2425,2425,2425,2425,0
|
|
20231226,123200,297647170,2425,2415,2425,2415,21
|
|
20231226,123100,297596445,2415,2415,2415,2415,786
|
|
20231226,123000,295698255,2425,2425,2425,2425,0
|
|
20231226,122900,295698255,2425,2425,2425,2425,0
|
|
20231226,122800,295698255,2425,2425,2425,2425,5
|
|
20231226,122700,295686130,2420,2420,2420,2420,1
|
|
20231226,122600,295683710,2425,2425,2425,2425,0
|
|
20231226,122500,295683710,2425,2425,2425,2425,42
|
|
20231226,122400,295581860,2420,2415,2420,2415,1165
|
|
20231226,122300,292763385,2415,2415,2415,2415,208
|
|
20231226,122200,292261065,2425,2415,2425,2415,280
|
|
20231226,122100,291584645,2425,2425,2425,2425,0
|
|
20231226,122000,291584645,2425,2425,2425,2425,0
|
|
20231226,121900,291584645,2425,2425,2425,2425,0
|
|
20231226,121800,291584645,2425,2425,2425,2425,0
|
|
20231226,121700,291584645,2425,2420,2425,2415,1041
|
|
20231226,121600,289066570,2425,2425,2425,2425,0
|
|
20231226,121500,289066570,2425,2425,2425,2425,0
|
|
20231226,121400,289066570,2425,2425,2425,2425,0
|
|
20231226,121300,289066570,2425,2425,2425,2425,0
|
|
20231226,121200,289066570,2425,2425,2425,2425,13
|
|
20231226,121100,289035045,2420,2420,2420,2420,550
|
|
20231226,121000,287704045,2420,2425,2425,2420,1991
|
|
20231226,120900,282885815,2425,2425,2425,2425,0
|
|
20231226,120800,282885815,2425,2425,2425,2425,0
|
|
20231226,120700,282885815,2425,2425,2425,2425,0
|
|
20231226,120600,282885815,2425,2425,2425,2425,118
|
|
20231226,120500,282599665,2425,2425,2425,2425,0
|
|
20231226,120400,282599665,2425,2425,2425,2425,0
|
|
20231226,120300,282599665,2425,2425,2425,2425,0
|
|
20231226,120200,282599665,2425,2420,2425,2420,7
|
|
20231226,120100,282582720,2425,2420,2425,2420,101
|
|
20231226,120000,282338295,2425,2415,2425,2415,835
|
|
20231226,115900,280321750,2425,2425,2425,2425,1
|
|
20231226,115800,280319325,2415,2415,2415,2415,0
|
|
20231226,115700,280319325,2415,2415,2415,2415,151
|
|
20231226,115600,279954660,2430,2430,2430,2430,1
|
|
20231226,115500,279952230,2420,2420,2420,2420,0
|
|
20231226,115400,279952230,2420,2420,2420,2420,0
|
|
20231226,115300,279952230,2420,2420,2420,2420,635
|
|
20231226,115200,278415530,2420,2420,2420,2420,496
|
|
20231226,115100,277215210,2425,2425,2425,2425,4
|
|
20231226,115000,277205510,2420,2420,2420,2420,0
|
|
20231226,114900,277205510,2420,2420,2420,2420,0
|
|
20231226,114800,277205510,2420,2420,2420,2420,501
|
|
20231226,114700,275993090,2420,2420,2420,2420,0
|
|
20231226,114600,275993090,2420,2420,2420,2420,40
|
|
20231226,114500,275896290,2420,2420,2420,2420,2
|
|
20231226,114400,275891450,2420,2420,2420,2420,4
|
|
20231226,114300,275881770,2420,2435,2435,2420,12
|
|
20231226,114200,275852685,2430,2435,2435,2430,2
|
|
20231226,114100,275847820,2430,2425,2430,2425,301
|
|
20231226,114000,275117890,2425,2425,2425,2425,496
|
|
20231226,113900,273915090,2435,2440,2440,2435,13
|
|
20231226,113800,273883425,2435,2440,2440,2425,599
|
|
20231226,113700,272430780,2425,2425,2425,2425,0
|
|
20231226,113600,272430780,2425,2425,2425,2425,534
|
|
20231226,113500,271135830,2440,2440,2440,2440,0
|
|
20231226,113400,271135830,2440,2440,2440,2440,1
|
|
20231226,113300,271133390,2425,2425,2425,2425,0
|
|
20231226,113200,271133390,2425,2425,2425,2425,0
|
|
20231226,113100,271133390,2425,2425,2425,2425,10619
|
|
20231226,113000,245382315,2425,2425,2425,2425,0
|
|
20231226,112900,245382315,2425,2425,2425,2425,824
|
|
20231226,112800,243384115,2425,2420,2425,2420,331
|
|
20231226,112700,242581550,2420,2420,2420,2420,253
|
|
20231226,112600,241969290,2420,2415,2420,2415,550
|
|
20231226,112500,240638730,2415,2415,2415,2415,201
|
|
20231226,112400,240153315,2420,2420,2420,2420,0
|
|
20231226,112300,240153315,2420,2420,2420,2420,227
|
|
20231226,112200,239603975,2420,2420,2420,2420,0
|
|
20231226,112100,239603975,2420,2420,2420,2420,27
|
|
20231226,112000,239538635,2425,2425,2425,2425,0
|
|
20231226,111900,239538635,2425,2425,2425,2425,0
|
|
20231226,111800,239538635,2425,2425,2425,2425,0
|
|
20231226,111700,239538635,2425,2425,2425,2425,0
|
|
20231226,111600,239538635,2425,2425,2425,2425,0
|
|
20231226,111500,239538635,2425,2425,2425,2425,0
|
|
20231226,111400,239538635,2425,2425,2425,2425,0
|
|
20231226,111300,239538635,2425,2425,2425,2425,0
|
|
20231226,111200,239538635,2425,2425,2425,2425,0
|
|
20231226,111100,239538635,2425,2415,2425,2415,110
|
|
20231226,111000,239272965,2415,2415,2425,2415,2101
|
|
20231226,110900,234179050,2425,2425,2425,2425,0
|
|
20231226,110800,234179050,2425,2425,2425,2425,20
|
|
20231226,110700,234130550,2415,2415,2415,2410,171
|
|
20231226,110600,233717625,2415,2415,2415,2415,350
|
|
20231226,110500,232872375,2425,2425,2425,2425,1
|
|
20231226,110400,232869950,2415,2415,2415,2415,102
|
|
20231226,110300,232623620,2425,2425,2425,2425,0
|
|
20231226,110200,232623620,2425,2425,2425,2425,10
|
|
20231226,110100,232599370,2425,2415,2425,2415,187
|
|
20231226,110000,232147755,2415,2415,2415,2415,15
|
|
20231226,105900,232111530,2415,2415,2415,2415,903
|
|
20231226,105800,229930785,2415,2415,2415,2415,1838
|
|
20231226,105700,225492015,2425,2425,2425,2425,0
|
|
20231226,105600,225492015,2425,2425,2425,2425,0
|
|
20231226,105500,225492015,2425,2425,2425,2425,0
|
|
20231226,105400,225492015,2425,2425,2425,2425,0
|
|
20231226,105300,225492015,2425,2425,2425,2425,0
|
|
20231226,105200,225492015,2425,2425,2425,2425,20
|
|
20231226,105100,225443515,2425,2425,2425,2425,0
|
|
20231226,105000,225443515,2425,2425,2425,2425,0
|
|
20231226,104900,225443515,2425,2415,2425,2415,134
|
|
20231226,104800,225119430,2420,2420,2420,2420,184
|
|
20231226,104700,224674150,2420,2420,2420,2420,11
|
|
20231226,104600,224647530,2420,2425,2425,2420,17
|
|
20231226,104500,224606385,2420,2420,2420,2420,0
|
|
20231226,104400,224606385,2420,2420,2420,2420,10
|
|
20231226,104300,224582185,2425,2425,2425,2425,0
|
|
20231226,104200,224582185,2425,2425,2425,2425,1
|
|
20231226,104100,224579760,2425,2420,2425,2420,23
|
|
20231226,104000,224524085,2420,2420,2425,2420,122
|
|
20231226,103900,224228775,2425,2425,2425,2425,0
|
|
20231226,103800,224228775,2425,2425,2425,2425,300
|
|
20231226,103700,223501275,2425,2420,2425,2420,11
|
|
20231226,103600,223474650,2425,2420,2425,2420,101
|
|
20231226,103500,223230225,2425,2425,2425,2425,1
|
|
20231226,103400,223227800,2420,2420,2420,2420,0
|
|
20231226,103300,223227800,2420,2425,2425,2420,2103
|
|
20231226,103200,218138535,2425,2425,2425,2425,0
|
|
20231226,103100,218138535,2425,2425,2425,2425,1
|
|
20231226,103000,218136110,2425,2425,2425,2425,0
|
|
20231226,102900,218136110,2425,2425,2425,2425,0
|
|
20231226,102800,218136110,2425,2425,2425,2425,0
|
|
20231226,102700,218136110,2425,2425,2425,2425,0
|
|
20231226,102600,218136110,2425,2425,2425,2425,2
|
|
20231226,102500,218131260,2415,2415,2415,2415,208
|
|
20231226,102400,217628940,2420,2420,2420,2420,0
|
|
20231226,102300,217628940,2420,2420,2420,2420,705
|
|
20231226,102200,215922840,2420,2420,2420,2420,1000
|
|
20231226,102100,213502840,2420,2420,2420,2420,3
|
|
20231226,102000,213495580,2420,2420,2420,2420,0
|
|
20231226,101900,213495580,2420,2420,2420,2420,0
|
|
20231226,101800,213495580,2420,2420,2420,2420,48
|
|
20231226,101700,213379420,2410,2410,2410,2410,10
|
|
20231226,101600,213355320,2420,2420,2420,2410,183
|
|
20231226,101500,212912580,2410,2410,2410,2410,100
|
|
20231226,101400,212671580,2410,2410,2410,2410,0
|
|
20231226,101300,212671580,2410,2410,2410,2410,0
|
|
20231226,101200,212671580,2410,2410,2410,2410,1500
|
|
20231226,101100,209056580,2410,2410,2410,2410,100
|
|
20231226,101000,208815580,2420,2420,2420,2420,520
|
|
20231226,100900,207557180,2410,2410,2410,2410,1867
|
|
20231226,100800,203057710,2415,2415,2415,2415,0
|
|
20231226,100700,203057710,2415,2410,2415,2410,444
|
|
20231226,100600,201987665,2410,2410,2410,2410,237
|
|
20231226,100500,201416495,2410,2410,2410,2410,82
|
|
20231226,100400,201218875,2415,2415,2415,2415,121
|
|
20231226,100300,200926660,2410,2415,2415,2410,1016
|
|
20231226,100200,198478040,2420,2420,2420,2420,0
|
|
20231226,100100,198478040,2420,2420,2420,2410,2662
|
|
20231226,100000,192057600,2410,2410,2410,2410,0
|
|
20231226,095900,192057600,2410,2410,2410,2410,500
|
|
20231226,095800,190852600,2410,2410,2410,2410,9
|
|
20231226,095700,190830910,2410,2410,2410,2410,1024
|
|
20231226,095600,188363070,2410,2410,2410,2410,3287
|
|
20231226,095500,180441400,2420,2420,2420,2420,53
|
|
20231226,095400,180313140,2410,2410,2410,2410,311
|
|
20231226,095300,179563630,2415,2415,2415,2415,0
|
|
20231226,095200,179563630,2415,2410,2415,2410,49
|
|
20231226,095100,179445535,2415,2415,2415,2410,1050
|
|
20231226,095000,176912030,2415,2415,2415,2415,0
|
|
20231226,094900,176912030,2415,2415,2415,2415,30
|
|
20231226,094800,176839580,2420,2420,2420,2420,1
|
|
20231226,094700,176837160,2415,2415,2415,2415,70
|
|
20231226,094600,176668110,2415,2415,2415,2415,1648
|
|
20231226,094500,172688190,2415,2415,2415,2415,1000
|
|
20231226,094400,170273190,2420,2415,2420,2415,10
|
|
20231226,094300,170249035,2420,2415,2420,2410,4784
|
|
20231226,094200,158703920,2410,2415,2415,2410,440
|
|
20231226,094100,157643220,2415,2420,2420,2415,182
|
|
20231226,094000,157203385,2420,2420,2420,2420,19
|
|
20231226,093900,157157405,2420,2420,2420,2410,391
|
|
20231226,093800,156211425,2425,2415,2425,2415,958
|
|
20231226,093700,153896505,2420,2415,2420,2415,356
|
|
20231226,093600,153036760,2415,2420,2420,2415,705
|
|
20231226,093500,151334155,2425,2420,2425,2415,637
|
|
20231226,093400,149793365,2420,2420,2425,2420,303
|
|
20231226,093300,149060100,2425,2420,2425,2420,1109
|
|
20231226,093200,146376315,2425,2425,2425,2425,3
|
|
20231226,093100,146369040,2420,2420,2420,2420,44
|
|
20231226,093000,146262560,2410,2415,2415,2410,1530
|
|
20231226,092900,142572835,2415,2420,2420,2410,1182
|
|
20231226,092800,139723705,2415,2420,2420,2415,2610
|
|
20231226,092700,133418655,2425,2420,2425,2420,1733
|
|
20231226,092600,129224790,2425,2425,2425,2425,752
|
|
20231226,092500,127401190,2425,2420,2425,2420,1100
|
|
20231226,092400,124738690,2425,2420,2425,2420,1080
|
|
20231226,092300,122124690,2420,2425,2425,2420,1285
|
|
20231226,092200,119014000,2420,2420,2425,2420,513
|
|
20231226,092100,117772530,2425,2425,2430,2420,1910
|
|
20231226,092000,113145585,2425,2425,2425,2425,2101
|
|
20231226,091900,108050660,2430,2425,2430,2425,2870
|
|
20231226,091800,101090400,2425,2430,2430,2425,1172
|
|
20231226,091700,98248285,2425,2425,2435,2425,2948
|
|
20231226,091600,91099075,2430,2430,2430,2430,5233
|
|
20231226,091500,78382885,2445,2445,2445,2445,20
|
|
20231226,091400,78333985,2445,2445,2445,2430,5935
|
|
20231226,091300,63891825,2440,2435,2445,2435,1970
|
|
20231226,091200,59088890,2435,2435,2435,2435,200
|
|
20231226,091100,58601890,2435,2430,2435,2430,900
|
|
20231226,091000,56414885,2430,2435,2435,2430,2765
|
|
20231226,090900,49691400,2435,2440,2440,2435,2884
|
|
20231226,090800,42667870,2445,2445,2445,2445,21
|
|
20231226,090700,42616525,2445,2445,2445,2445,2
|
|
20231226,090600,42611635,2435,2435,2440,2435,819
|
|
20231226,090500,40616585,2435,2435,2435,2435,3214
|
|
20231226,090400,32790495,2435,2440,2440,2435,510
|
|
20231226,090300,31547095,2440,2440,2450,2440,456
|
|
20231226,090200,30433955,2460,2460,2460,2460,0
|
|
20231226,090100,30433955,2460,2435,2460,2435,5124
|
|
20231226,090000,17830885,2435,2470,2475,2435,7240
|