637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193400,903593445,2415,2415,2415,2415,9295
|
|
20231227,193300,903593445,2415,2415,2415,2415,0
|
|
20231227,193200,903593445,2415,2415,2415,2415,0
|
|
20231227,193100,903593445,2415,2415,2415,2415,0
|
|
20231227,193000,903593445,2415,2415,2415,2415,0
|
|
20231227,192900,903593445,2415,2415,2415,2415,0
|
|
20231227,192800,903593445,2415,2415,2415,2415,0
|
|
20231227,192700,903593445,2415,2415,2415,2415,0
|
|
20231227,192600,903593445,2415,2415,2415,2415,0
|
|
20231227,192500,903593445,2415,2415,2415,2415,0
|
|
20231227,192400,903593445,2415,2415,2415,2415,0
|
|
20231227,192300,903593445,2415,2415,2415,2415,0
|
|
20231227,192200,903593445,2415,2415,2415,2415,0
|
|
20231227,192100,903593445,2415,2415,2415,2415,0
|
|
20231227,192000,903593445,2415,2415,2415,2415,0
|
|
20231227,191900,903593445,2415,2415,2415,2415,0
|
|
20231227,191800,903593445,2415,2415,2415,2415,0
|
|
20231227,191700,903593445,2415,2415,2415,2415,0
|
|
20231227,191600,903593445,2415,2415,2415,2415,0
|
|
20231227,191500,903593445,2415,2415,2415,2415,0
|
|
20231227,191400,903593445,2415,2415,2415,2415,0
|
|
20231227,191300,903593445,2415,2415,2415,2415,0
|
|
20231227,191200,903593445,2415,2415,2415,2415,0
|
|
20231227,191100,903593445,2415,2415,2415,2415,0
|
|
20231227,191000,903593445,2415,2415,2415,2415,0
|
|
20231227,190900,903593445,2415,2415,2415,2415,0
|
|
20231227,190800,903593445,2415,2415,2415,2415,0
|
|
20231227,190700,903593445,2415,2415,2415,2415,0
|
|
20231227,190600,903593445,2415,2415,2415,2415,0
|
|
20231227,190500,903593445,2415,2415,2415,2415,0
|
|
20231227,190400,903593445,2415,2415,2415,2415,9295
|
|
20231227,190300,903593445,2415,2415,2415,2415,0
|
|
20231227,190200,903593445,2415,2415,2415,2415,0
|
|
20231227,190100,903593445,2415,2415,2415,2415,0
|
|
20231227,190000,903593445,2415,2415,2415,2415,0
|
|
20231227,185900,903593445,2415,2415,2415,2415,0
|
|
20231227,185800,903593445,2415,2415,2415,2415,0
|
|
20231227,185700,903593445,2415,2415,2415,2415,0
|
|
20231227,185600,903593445,2415,2415,2415,2415,0
|
|
20231227,185500,903593445,2415,2415,2415,2415,0
|
|
20231227,185400,903593445,2415,2415,2415,2415,0
|
|
20231227,185300,903593445,2415,2415,2415,2415,0
|
|
20231227,185200,903593445,2415,2415,2415,2415,0
|
|
20231227,185100,903593445,2415,2415,2415,2415,0
|
|
20231227,185000,903593445,2415,2415,2415,2415,0
|
|
20231227,184900,903593445,2415,2415,2415,2415,0
|
|
20231227,184800,903593445,2415,2415,2415,2415,0
|
|
20231227,184700,903593445,2415,2415,2415,2415,0
|
|
20231227,184600,903593445,2415,2415,2415,2415,0
|
|
20231227,184500,903593445,2415,2415,2415,2415,0
|
|
20231227,184400,903593445,2415,2415,2415,2415,0
|
|
20231227,184300,903593445,2415,2415,2415,2415,0
|
|
20231227,184200,903593445,2415,2415,2415,2415,0
|
|
20231227,184100,903593445,2415,2415,2415,2415,0
|
|
20231227,184000,903593445,2415,2415,2415,2415,0
|
|
20231227,183900,903593445,2415,2415,2415,2415,0
|
|
20231227,183800,903593445,2415,2415,2415,2415,0
|
|
20231227,183700,903593445,2415,2415,2415,2415,0
|
|
20231227,183600,903593445,2415,2415,2415,2415,0
|
|
20231227,183500,903593445,2415,2415,2415,2415,0
|
|
20231227,183400,903593445,2415,2415,2415,2415,9295
|
|
20231227,183300,903593445,2415,2415,2415,2415,0
|
|
20231227,183200,903593445,2415,2415,2415,2415,0
|
|
20231227,183100,903593445,2415,2415,2415,2415,0
|
|
20231227,183000,903593445,2415,2415,2415,2415,0
|
|
20231227,182900,903593445,2415,2415,2415,2415,0
|
|
20231227,182800,903593445,2415,2415,2415,2415,0
|
|
20231227,182700,903593445,2415,2415,2415,2415,0
|
|
20231227,182600,903593445,2415,2415,2415,2415,0
|
|
20231227,182500,903593445,2415,2415,2415,2415,0
|
|
20231227,182400,903593445,2415,2415,2415,2415,0
|
|
20231227,182300,903593445,2415,2415,2415,2415,0
|
|
20231227,182200,903593445,2415,2415,2415,2415,0
|
|
20231227,182100,903593445,2415,2415,2415,2415,0
|
|
20231227,182000,903593445,2415,2415,2415,2415,0
|
|
20231227,181900,903593445,2415,2415,2415,2415,0
|
|
20231227,181800,903593445,2415,2415,2415,2415,0
|
|
20231227,181700,903593445,2415,2415,2415,2415,0
|
|
20231227,181600,903593445,2415,2415,2415,2415,0
|
|
20231227,181500,903593445,2415,2415,2415,2415,0
|
|
20231227,181400,903593445,2415,2415,2415,2415,0
|
|
20231227,181300,903593445,2415,2415,2415,2415,0
|
|
20231227,181200,903593445,2415,2415,2415,2415,0
|
|
20231227,181100,903593445,2415,2415,2415,2415,0
|
|
20231227,181000,903593445,2415,2415,2415,2415,0
|
|
20231227,180900,903593445,2415,2415,2415,2415,0
|
|
20231227,180800,903593445,2415,2415,2415,2415,0
|
|
20231227,180700,903593445,2415,2415,2415,2415,0
|
|
20231227,180600,903593445,2415,2415,2415,2415,0
|
|
20231227,180500,903593445,2415,2415,2415,2415,0
|
|
20231227,180400,903593445,2415,2415,2415,2415,9295
|
|
20231227,180300,903593445,2415,2415,2415,2415,0
|
|
20231227,180200,903593445,2415,2415,2415,2415,0
|
|
20231227,180100,903593445,2415,2415,2415,2415,0
|
|
20231227,180000,903593445,2415,2415,2415,2415,0
|
|
20231227,175900,903593445,2415,2415,2415,2415,0
|
|
20231227,175800,903593445,2415,2415,2415,2415,0
|
|
20231227,175700,903593445,2415,2415,2415,2415,0
|
|
20231227,175600,903593445,2415,2415,2415,2415,0
|
|
20231227,175500,903593445,2415,2415,2415,2415,0
|
|
20231227,175400,903593445,2415,2415,2415,2415,0
|
|
20231227,175300,903593445,2415,2415,2415,2415,0
|
|
20231227,175200,903593445,2415,2415,2415,2415,0
|
|
20231227,175100,903593445,2415,2415,2415,2415,0
|
|
20231227,175000,903593445,2415,2415,2415,2415,0
|
|
20231227,174900,903593445,2415,2415,2415,2415,0
|
|
20231227,174800,903593445,2415,2415,2415,2415,0
|
|
20231227,174700,903593445,2415,2415,2415,2415,0
|
|
20231227,174600,903593445,2415,2415,2415,2415,0
|
|
20231227,174500,903593445,2415,2415,2415,2415,0
|
|
20231227,174400,903593445,2415,2415,2415,2415,0
|
|
20231227,174300,903593445,2415,2415,2415,2415,0
|
|
20231227,174200,903593445,2415,2415,2415,2415,0
|
|
20231227,174100,903593445,2415,2415,2415,2415,0
|
|
20231227,174000,903593445,2415,2415,2415,2415,0
|
|
20231227,173900,903593445,2415,2415,2415,2415,0
|
|
20231227,173800,903593445,2415,2415,2415,2415,0
|
|
20231227,173700,903593445,2415,2415,2415,2415,0
|
|
20231227,173600,903593445,2415,2415,2415,2415,0
|
|
20231227,173500,903593445,2415,2415,2415,2415,0
|
|
20231227,173400,903593445,2415,2415,2415,2415,9295
|
|
20231227,173300,903593445,2415,2415,2415,2415,0
|
|
20231227,173200,903593445,2415,2415,2415,2415,0
|
|
20231227,173100,903593445,2415,2415,2415,2415,0
|
|
20231227,173000,903593445,2415,2415,2415,2415,0
|
|
20231227,172900,903593445,2415,2415,2415,2415,0
|
|
20231227,172800,903593445,2415,2415,2415,2415,0
|
|
20231227,172700,903593445,2415,2415,2415,2415,0
|
|
20231227,172600,903593445,2415,2415,2415,2415,0
|
|
20231227,172500,903593445,2415,2415,2415,2415,0
|
|
20231227,172400,903593445,2415,2415,2415,2415,0
|
|
20231227,172300,903593445,2415,2415,2415,2415,0
|
|
20231227,172200,903593445,2415,2415,2415,2415,0
|
|
20231227,172100,903593445,2415,2415,2415,2415,0
|
|
20231227,172000,903593445,2415,2415,2415,2415,0
|
|
20231227,171900,903593445,2415,2415,2415,2415,0
|
|
20231227,171800,903593445,2415,2415,2415,2415,0
|
|
20231227,171700,903593445,2415,2415,2415,2415,0
|
|
20231227,171600,903593445,2415,2415,2415,2415,0
|
|
20231227,171500,903593445,2415,2415,2415,2415,0
|
|
20231227,171400,903593445,2415,2415,2415,2415,0
|
|
20231227,171300,903593445,2415,2415,2415,2415,0
|
|
20231227,171200,903593445,2415,2415,2415,2415,0
|
|
20231227,171100,903593445,2415,2415,2415,2415,0
|
|
20231227,171000,903593445,2415,2415,2415,2415,0
|
|
20231227,170900,903593445,2415,2415,2415,2415,0
|
|
20231227,170800,903593445,2415,2415,2415,2415,0
|
|
20231227,170700,903593445,2415,2415,2415,2415,0
|
|
20231227,170600,903593445,2415,2415,2415,2415,0
|
|
20231227,170500,903593445,2415,2415,2415,2415,0
|
|
20231227,170400,903593445,2415,2415,2415,2415,9295
|
|
20231227,170300,903593445,2415,2415,2415,2415,0
|
|
20231227,170200,903593445,2415,2415,2415,2415,0
|
|
20231227,170100,903593445,2415,2415,2415,2415,0
|
|
20231227,170000,903593445,2415,2415,2415,2415,0
|
|
20231227,165900,903593445,2415,2415,2415,2415,0
|
|
20231227,165800,903593445,2415,2415,2415,2415,0
|
|
20231227,165700,903593445,2415,2415,2415,2415,0
|
|
20231227,165600,903593445,2415,2415,2415,2415,0
|
|
20231227,165500,903593445,2415,2415,2415,2415,0
|
|
20231227,165400,903593445,2415,2415,2415,2415,0
|
|
20231227,165300,903593445,2415,2415,2415,2415,0
|
|
20231227,165200,903593445,2415,2415,2415,2415,0
|
|
20231227,165100,903593445,2415,2415,2415,2415,0
|
|
20231227,165000,903593445,2415,2415,2415,2415,0
|
|
20231227,164900,903593445,2415,2415,2415,2415,0
|
|
20231227,164800,903593445,2415,2415,2415,2415,0
|
|
20231227,164700,903593445,2415,2415,2415,2415,0
|
|
20231227,164600,903593445,2415,2415,2415,2415,0
|
|
20231227,164500,903593445,2415,2415,2415,2415,0
|
|
20231227,164400,903593445,2415,2415,2415,2415,0
|
|
20231227,164300,903593445,2415,2415,2415,2415,0
|
|
20231227,164200,903593445,2415,2415,2415,2415,0
|
|
20231227,164100,903593445,2415,2415,2415,2415,0
|
|
20231227,164000,903593445,2415,2415,2415,2415,0
|
|
20231227,163900,903593445,2415,2415,2415,2415,0
|
|
20231227,163800,903593445,2415,2415,2415,2415,0
|
|
20231227,163700,903593445,2415,2415,2415,2415,0
|
|
20231227,163600,903593445,2415,2415,2415,2415,0
|
|
20231227,163500,903593445,2415,2415,2415,2415,0
|
|
20231227,163400,903593445,2415,2415,2415,2415,9295
|
|
20231227,163300,903593445,2415,2415,2415,2415,0
|
|
20231227,163200,903593445,2415,2415,2415,2415,0
|
|
20231227,163100,903593445,2415,2415,2415,2415,0
|
|
20231227,163000,903593445,2415,2415,2415,2415,0
|
|
20231227,162900,903593445,2415,2415,2415,2415,0
|
|
20231227,162800,903593445,2415,2415,2415,2415,0
|
|
20231227,162700,903593445,2415,2415,2415,2415,0
|
|
20231227,162600,903593445,2415,2415,2415,2415,0
|
|
20231227,162500,903593445,2415,2415,2415,2415,0
|
|
20231227,162400,903593445,2415,2415,2415,2415,0
|
|
20231227,162300,903593445,2415,2415,2415,2415,0
|
|
20231227,162200,903593445,2415,2415,2415,2415,0
|
|
20231227,162100,903593445,2415,2415,2415,2415,0
|
|
20231227,162000,903593445,2415,2415,2415,2415,0
|
|
20231227,161900,903593445,2415,2415,2415,2415,0
|
|
20231227,161800,903593445,2415,2415,2415,2415,0
|
|
20231227,161700,903593445,2415,2415,2415,2415,0
|
|
20231227,161600,903593445,2415,2415,2415,2415,0
|
|
20231227,161500,903593445,2415,2415,2415,2415,0
|
|
20231227,161400,903593445,2415,2415,2415,2415,0
|
|
20231227,161300,903593445,2415,2415,2415,2415,0
|
|
20231227,161200,903593445,2415,2415,2415,2415,0
|
|
20231227,161100,903593445,2415,2415,2415,2415,0
|
|
20231227,161000,903593445,2415,2415,2415,2415,0
|
|
20231227,160900,903593445,2415,2415,2415,2415,0
|
|
20231227,160800,903593445,2415,2415,2415,2415,0
|
|
20231227,160700,903593445,2415,2415,2415,2415,0
|
|
20231227,160600,903593445,2415,2415,2415,2415,0
|
|
20231227,160500,903593445,2415,2415,2415,2415,0
|
|
20231227,160400,903593445,2415,2415,2415,2415,9295
|
|
20231227,160300,903593445,2415,2415,2415,2415,0
|
|
20231227,160200,903593445,2415,2415,2415,2415,0
|
|
20231227,160100,903593445,2415,2415,2415,2415,0
|
|
20231227,160000,903593445,2415,2415,2415,2415,0
|
|
20231227,155900,903593445,2415,2415,2415,2415,0
|
|
20231227,155800,903593445,2415,2415,2415,2415,0
|
|
20231227,155700,903593445,2415,2415,2415,2415,0
|
|
20231227,155600,903593445,2415,2415,2415,2415,0
|
|
20231227,155500,903593445,2415,2415,2415,2415,0
|
|
20231227,155400,903593445,2415,2415,2415,2415,0
|
|
20231227,155300,903593445,2415,2415,2415,2415,0
|
|
20231227,155200,903593445,2415,2415,2415,2415,0
|
|
20231227,155100,903593445,2415,2415,2415,2415,0
|
|
20231227,155000,903593445,2415,2415,2415,2415,0
|
|
20231227,154900,903593445,2415,2415,2415,2415,0
|
|
20231227,154800,903593445,2415,2415,2415,2415,0
|
|
20231227,154700,903593445,2415,2415,2415,2415,0
|
|
20231227,154600,903593445,2415,2415,2415,2415,0
|
|
20231227,154500,903593445,2415,2415,2415,2415,0
|
|
20231227,154400,903593445,2415,2415,2415,2415,0
|
|
20231227,154300,903593445,2415,2415,2415,2415,0
|
|
20231227,154200,903593445,2415,2415,2415,2415,0
|
|
20231227,154100,903593445,2415,2415,2415,2415,0
|
|
20231227,154000,903593445,2415,2415,2415,2415,0
|
|
20231227,153900,903593445,2415,2415,2415,2415,0
|
|
20231227,153800,903593445,2415,2415,2415,2415,0
|
|
20231227,153700,903593445,2415,2415,2415,2415,0
|
|
20231227,153600,903593445,2415,2415,2415,2415,0
|
|
20231227,153500,903593445,2415,2415,2415,2415,0
|
|
20231227,153400,903593445,2415,2415,2415,2415,9295
|
|
20231227,153300,903593445,2415,2415,2415,2415,0
|
|
20231227,153200,903593445,2415,2415,2415,2415,0
|
|
20231227,153100,903593445,2415,2415,2415,2415,0
|
|
20231227,153000,903593445,2415,2415,2415,2415,9295
|
|
20231227,152900,881146020,2410,2410,2410,2410,0
|
|
20231227,152800,881146020,2410,2410,2410,2410,0
|
|
20231227,152700,881146020,2410,2410,2410,2410,0
|
|
20231227,152600,881146020,2410,2410,2410,2410,0
|
|
20231227,152500,881146020,2410,2410,2410,2410,0
|
|
20231227,152400,881146020,2410,2410,2410,2410,0
|
|
20231227,152300,881146020,2410,2410,2410,2410,0
|
|
20231227,152200,881146020,2410,2410,2410,2410,0
|
|
20231227,152100,881146020,2410,2410,2410,2410,0
|
|
20231227,152000,881146020,2410,2410,2410,2410,0
|
|
20231227,151900,881146020,2410,2400,2410,2400,7366
|
|
20231227,151800,863461535,2410,2405,2410,2405,867
|
|
20231227,151700,861376375,2405,2405,2405,2405,318
|
|
20231227,151600,860611585,2405,2405,2405,2405,30
|
|
20231227,151500,860539435,2400,2400,2400,2400,700
|
|
20231227,151400,858859435,2400,2400,2400,2400,942
|
|
20231227,151300,856598635,2405,2405,2405,2405,50
|
|
20231227,151200,856478385,2405,2405,2405,2400,2566
|
|
20231227,151100,850316655,2405,2400,2405,2400,1454
|
|
20231227,151000,846820785,2410,2410,2410,2410,6
|
|
20231227,150900,846806325,2405,2405,2405,2405,2746
|
|
20231227,150800,840202195,2405,2405,2405,2405,3230
|
|
20231227,150700,832434045,2410,2410,2410,2410,10
|
|
20231227,150600,832409945,2400,2405,2405,2400,3309
|
|
20231227,150500,824458150,2410,2410,2410,2410,91
|
|
20231227,150400,824238840,2405,2405,2405,2405,2224
|
|
20231227,150300,818890120,2410,2410,2410,2410,82
|
|
20231227,150200,818692500,2405,2405,2405,2405,0
|
|
20231227,150100,818692500,2405,2410,2410,2405,1980
|
|
20231227,150000,813922675,2410,2415,2415,2410,140
|
|
20231227,145900,813584880,2410,2405,2415,2405,679
|
|
20231227,145800,811948100,2410,2410,2410,2410,310
|
|
20231227,145700,811201000,2410,2405,2410,2405,2083
|
|
20231227,145600,806190135,2410,2410,2410,2410,459
|
|
20231227,145500,805083945,2410,2405,2410,2405,689
|
|
20231227,145400,803426550,2410,2410,2410,2410,0
|
|
20231227,145300,803426550,2410,2405,2415,2405,4306
|
|
20231227,145200,793033815,2405,2410,2410,2405,19
|
|
20231227,145100,792988100,2410,2410,2410,2410,630
|
|
20231227,145000,791469800,2415,2415,2415,2415,4
|
|
20231227,144900,791460140,2415,2415,2415,2415,2
|
|
20231227,144800,791455310,2415,2415,2415,2415,0
|
|
20231227,144700,791455310,2415,2410,2415,2405,211
|
|
20231227,144600,790947315,2410,2410,2410,2410,0
|
|
20231227,144500,790947315,2410,2410,2410,2410,1
|
|
20231227,144400,790944905,2415,2415,2415,2415,24
|
|
20231227,144300,790886945,2415,2415,2415,2415,51
|
|
20231227,144200,790763780,2420,2420,2420,2420,1
|
|
20231227,144100,790761360,2415,2415,2415,2415,50
|
|
20231227,144000,790640610,2415,2415,2415,2415,3476
|
|
20231227,143900,782246070,2410,2410,2410,2410,5
|
|
20231227,143800,782234020,2405,2405,2405,2405,2
|
|
20231227,143700,782229210,2405,2405,2405,2405,0
|
|
20231227,143600,782229210,2405,2405,2405,2405,0
|
|
20231227,143500,782229210,2405,2405,2405,2405,0
|
|
20231227,143400,782229210,2405,2415,2415,2405,211
|
|
20231227,143300,781721495,2415,2405,2415,2400,147
|
|
20231227,143200,781367280,2405,2405,2405,2405,5700
|
|
20231227,143100,767658780,2405,2410,2410,2405,1500
|
|
20231227,143000,764050630,2410,2410,2410,2410,9
|
|
20231227,142900,764028940,2410,2410,2410,2410,300
|
|
20231227,142800,763305940,2415,2415,2415,2415,0
|
|
20231227,142700,763305940,2415,2410,2415,2410,1171
|
|
20231227,142600,760478830,2410,2410,2410,2410,2
|
|
20231227,142500,760474010,2410,2410,2410,2410,1002
|
|
20231227,142400,758059190,2410,2410,2410,2410,0
|
|
20231227,142300,758059190,2410,2410,2410,2410,300
|
|
20231227,142200,757336190,2410,2410,2410,2410,413
|
|
20231227,142100,756340860,2415,2415,2415,2415,32
|
|
20231227,142000,756263580,2415,2415,2415,2415,8
|
|
20231227,141900,756244260,2415,2415,2415,2415,100
|
|
20231227,141800,756002760,2415,2415,2415,2415,461
|
|
20231227,141700,754889445,2415,2415,2415,2415,939
|
|
20231227,141600,752621760,2415,2415,2415,2415,864
|
|
20231227,141500,750535200,2420,2405,2420,2405,2454
|
|
20231227,141400,744608940,2405,2405,2405,2405,0
|
|
20231227,141300,744608940,2405,2405,2410,2405,379
|
|
20231227,141200,743697145,2405,2405,2405,2405,0
|
|
20231227,141100,743697145,2405,2405,2405,2405,120
|
|
20231227,141000,743408545,2410,2410,2410,2410,2211
|
|
20231227,140900,738080035,2410,2410,2410,2410,0
|
|
20231227,140800,738080035,2410,2410,2410,2410,14
|
|
20231227,140700,738046295,2415,2415,2415,2415,56
|
|
20231227,140600,737911055,2415,2415,2415,2415,30
|
|
20231227,140500,737838605,2415,2420,2420,2410,70
|
|
20231227,140400,737669605,2415,2415,2415,2415,0
|
|
20231227,140300,737669605,2415,2415,2415,2415,0
|
|
20231227,140200,737669605,2415,2415,2415,2415,448
|
|
20231227,140100,736587685,2415,2415,2415,2415,94
|
|
20231227,140000,736360675,2415,2415,2415,2415,0
|
|
20231227,135900,736360675,2415,2415,2415,2415,27
|
|
20231227,135800,736295470,2415,2415,2415,2415,0
|
|
20231227,135700,736295470,2415,2415,2415,2415,0
|
|
20231227,135600,736295470,2415,2415,2415,2415,0
|
|
20231227,135500,736295470,2415,2415,2415,2415,0
|
|
20231227,135400,736295470,2415,2410,2420,2410,351
|
|
20231227,135300,735449540,2420,2420,2420,2420,0
|
|
20231227,135200,735449540,2420,2420,2420,2420,0
|
|
20231227,135100,735449540,2420,2420,2420,2420,40
|
|
20231227,135000,735352740,2420,2420,2420,2420,2
|
|
20231227,134900,735347900,2420,2420,2420,2420,3
|
|
20231227,134800,735340640,2420,2420,2420,2420,21
|
|
20231227,134700,735289820,2420,2420,2420,2420,0
|
|
20231227,134600,735289820,2420,2420,2420,2420,0
|
|
20231227,134500,735289820,2420,2420,2420,2420,0
|
|
20231227,134400,735289820,2420,2420,2420,2420,0
|
|
20231227,134300,735289820,2420,2420,2420,2420,1
|
|
20231227,134200,735287400,2420,2420,2420,2420,1
|
|
20231227,134100,735284980,2410,2410,2410,2410,814
|
|
20231227,134000,733323240,2410,2410,2410,2410,1
|
|
20231227,133900,733320830,2410,2410,2410,2410,0
|
|
20231227,133800,733320830,2410,2410,2410,2410,30
|
|
20231227,133700,733248530,2420,2420,2420,2420,0
|
|
20231227,133600,733248530,2420,2420,2420,2420,0
|
|
20231227,133500,733248530,2420,2420,2420,2420,0
|
|
20231227,133400,733248530,2420,2410,2420,2410,553
|
|
20231227,133300,731915270,2420,2420,2420,2420,52
|
|
20231227,133200,731789430,2415,2415,2415,2415,166
|
|
20231227,133100,731388540,2415,2415,2415,2415,90
|
|
20231227,133000,731171190,2420,2420,2420,2420,0
|
|
20231227,132900,731171190,2420,2415,2420,2415,115
|
|
20231227,132800,730893375,2415,2415,2415,2415,0
|
|
20231227,132700,730893375,2415,2415,2415,2415,1186
|
|
20231227,132600,728029185,2415,2415,2415,2415,0
|
|
20231227,132500,728029185,2415,2415,2415,2415,64
|
|
20231227,132400,727874625,2415,2415,2415,2415,0
|
|
20231227,132300,727874625,2415,2415,2415,2415,1
|
|
20231227,132200,727872210,2415,2415,2415,2415,0
|
|
20231227,132100,727872210,2415,2415,2415,2415,0
|
|
20231227,132000,727872210,2415,2415,2415,2415,50
|
|
20231227,131900,727751460,2415,2415,2415,2415,0
|
|
20231227,131800,727751460,2415,2415,2415,2415,4620
|
|
20231227,131700,716594160,2415,2415,2415,2415,75
|
|
20231227,131600,716413035,2415,2415,2415,2415,1875
|
|
20231227,131500,711884910,2425,2425,2425,2425,0
|
|
20231227,131400,711884910,2425,2425,2425,2425,0
|
|
20231227,131300,711884910,2425,2425,2425,2425,10
|
|
20231227,131200,711860660,2425,2425,2425,2425,0
|
|
20231227,131100,711860660,2425,2425,2425,2425,121
|
|
20231227,131000,711567235,2425,2425,2425,2425,0
|
|
20231227,130900,711567235,2425,2420,2425,2415,4933
|
|
20231227,130800,699646975,2425,2425,2425,2425,884
|
|
20231227,130700,697503275,2425,2430,2430,2425,311
|
|
20231227,130600,696749045,2425,2425,2425,2425,500
|
|
20231227,130500,695536545,2425,2425,2425,2425,2
|
|
20231227,130400,695531695,2425,2425,2425,2425,315
|
|
20231227,130300,694767820,2430,2430,2430,2430,0
|
|
20231227,130200,694767820,2430,2430,2430,2430,0
|
|
20231227,130100,694767820,2430,2430,2430,2430,0
|
|
20231227,130000,694767820,2430,2430,2430,2430,1
|
|
20231227,125900,694765390,2420,2420,2420,2420,100
|
|
20231227,125800,694523390,2420,2420,2420,2420,400
|
|
20231227,125700,693555390,2420,2420,2420,2420,10
|
|
20231227,125600,693531190,2420,2425,2425,2420,580
|
|
20231227,125500,692125295,2430,2430,2430,2430,0
|
|
20231227,125400,692125295,2430,2430,2430,2430,0
|
|
20231227,125300,692125295,2430,2430,2430,2430,0
|
|
20231227,125200,692125295,2430,2430,2430,2430,0
|
|
20231227,125100,692125295,2430,2430,2430,2430,0
|
|
20231227,125000,692125295,2430,2430,2430,2430,0
|
|
20231227,124900,692125295,2430,2430,2430,2430,0
|
|
20231227,124800,692125295,2430,2435,2435,2430,703
|
|
20231227,124700,690416995,2435,2435,2435,2435,1
|
|
20231227,124600,690414560,2435,2435,2435,2435,10
|
|
20231227,124500,690390210,2435,2430,2435,2430,600
|
|
20231227,124400,688930210,2435,2435,2435,2435,0
|
|
20231227,124300,688930210,2435,2435,2435,2435,0
|
|
20231227,124200,688930210,2435,2435,2435,2435,0
|
|
20231227,124100,688930210,2435,2435,2435,2435,0
|
|
20231227,124000,688930210,2435,2435,2435,2435,100
|
|
20231227,123900,688686710,2435,2435,2435,2435,0
|
|
20231227,123800,688686710,2435,2435,2435,2435,0
|
|
20231227,123700,688686710,2435,2435,2435,2435,0
|
|
20231227,123600,688686710,2435,2435,2435,2435,501
|
|
20231227,123500,687466775,2430,2430,2430,2430,0
|
|
20231227,123400,687466775,2430,2430,2430,2430,0
|
|
20231227,123300,687466775,2430,2430,2430,2430,0
|
|
20231227,123200,687466775,2430,2430,2430,2430,0
|
|
20231227,123100,687466775,2430,2430,2430,2430,100
|
|
20231227,123000,687223775,2430,2430,2430,2430,400
|
|
20231227,122900,686251775,2430,2430,2430,2430,0
|
|
20231227,122800,686251775,2430,2420,2430,2420,270
|
|
20231227,122700,685596365,2420,2420,2420,2420,0
|
|
20231227,122600,685596365,2420,2425,2425,2420,734
|
|
20231227,122500,683819985,2425,2425,2425,2425,500
|
|
20231227,122400,682607485,2430,2415,2430,2415,1283
|
|
20231227,122300,679501580,2415,2415,2415,2415,0
|
|
20231227,122200,679501580,2415,2415,2415,2415,0
|
|
20231227,122100,679501580,2415,2420,2420,2415,4139
|
|
20231227,122000,669485235,2420,2420,2420,2420,50
|
|
20231227,121900,669364235,2420,2420,2420,2420,0
|
|
20231227,121800,669364235,2420,2420,2420,2420,0
|
|
20231227,121700,669364235,2420,2430,2430,2420,2
|
|
20231227,121600,669359385,2420,2420,2420,2420,0
|
|
20231227,121500,669359385,2420,2420,2420,2420,0
|
|
20231227,121400,669359385,2420,2420,2420,2420,11
|
|
20231227,121300,669332765,2420,2420,2420,2420,1963
|
|
20231227,121200,664582305,2425,2420,2425,2420,35
|
|
20231227,121100,664497540,2420,2420,2420,2420,0
|
|
20231227,121000,664497540,2420,2420,2420,2420,407
|
|
20231227,120900,663512600,2420,2420,2420,2420,0
|
|
20231227,120800,663512600,2420,2420,2420,2420,864
|
|
20231227,120700,661421720,2420,2420,2420,2420,0
|
|
20231227,120600,661421720,2420,2420,2420,2420,100
|
|
20231227,120500,661179720,2420,2420,2420,2420,0
|
|
20231227,120400,661179720,2420,2420,2420,2420,0
|
|
20231227,120300,661179720,2420,2420,2420,2420,731
|
|
20231227,120200,659410700,2430,2420,2430,2420,621
|
|
20231227,120100,657903670,2420,2420,2420,2420,320
|
|
20231227,120000,657129270,2420,2425,2425,2420,8856
|
|
20231227,115900,635683885,2425,2430,2430,2425,520
|
|
20231227,115800,634422835,2430,2430,2430,2430,19
|
|
20231227,115700,634376665,2430,2430,2430,2430,100
|
|
20231227,115600,634133665,2430,2430,2430,2430,0
|
|
20231227,115500,634133665,2430,2430,2430,2430,141
|
|
20231227,115400,633791035,2430,2430,2430,2430,504
|
|
20231227,115300,632566315,2430,2430,2430,2430,100
|
|
20231227,115200,632323315,2430,2430,2430,2430,0
|
|
20231227,115100,632323315,2430,2430,2430,2430,200
|
|
20231227,115000,631837315,2425,2425,2425,2425,1
|
|
20231227,114900,631834890,2425,2430,2430,2425,716
|
|
20231227,114800,630096990,2430,2430,2430,2430,51
|
|
20231227,114700,629973060,2430,2430,2430,2430,0
|
|
20231227,114600,629973060,2430,2430,2430,2430,200
|
|
20231227,114500,629487060,2435,2430,2435,2430,894
|
|
20231227,114400,627314630,2430,2430,2430,2430,523
|
|
20231227,114300,626043740,2435,2435,2435,2435,50
|
|
20231227,114200,625921990,2435,2435,2435,2435,0
|
|
20231227,114100,625921990,2435,2435,2435,2435,1
|
|
20231227,114000,625919555,2435,2435,2435,2435,1
|
|
20231227,113900,625917120,2440,2440,2440,2440,30
|
|
20231227,113800,625843920,2440,2435,2440,2430,479
|
|
20231227,113700,624675640,2440,2440,2440,2440,0
|
|
20231227,113600,624675640,2440,2440,2440,2440,200
|
|
20231227,113500,624187640,2440,2440,2440,2440,2
|
|
20231227,113400,624182760,2440,2440,2440,2440,15
|
|
20231227,113300,624146160,2440,2440,2440,2440,2
|
|
20231227,113200,624141280,2440,2440,2440,2440,30
|
|
20231227,113100,624068080,2440,2440,2440,2440,1
|
|
20231227,113000,624065640,2425,2425,2425,2425,0
|
|
20231227,112900,624065640,2425,2430,2430,2425,4941
|
|
20231227,112800,612074355,2430,2430,2430,2430,465
|
|
20231227,112700,610944405,2430,2430,2430,2430,2205
|
|
20231227,112600,605586255,2430,2435,2435,2430,2423
|
|
20231227,112500,599686255,2440,2440,2440,2440,0
|
|
20231227,112400,599686255,2440,2440,2440,2440,1
|
|
20231227,112300,599683815,2440,2440,2440,2440,23
|
|
20231227,112200,599627695,2445,2445,2445,2445,28
|
|
20231227,112100,599559235,2445,2445,2445,2445,0
|
|
20231227,112000,599559235,2445,2445,2445,2445,120
|
|
20231227,111900,599265835,2445,2445,2445,2445,0
|
|
20231227,111800,599265835,2445,2445,2445,2445,6199
|
|
20231227,111700,584109280,2450,2450,2450,2450,69
|
|
20231227,111600,583940230,2450,2450,2450,2450,0
|
|
20231227,111500,583940230,2450,2450,2450,2450,211
|
|
20231227,111400,583423280,2450,2450,2450,2450,0
|
|
20231227,111300,583423280,2450,2450,2450,2450,1
|
|
20231227,111200,583420830,2450,2450,2450,2450,0
|
|
20231227,111100,583420830,2450,2445,2450,2445,1259
|
|
20231227,111000,580342570,2445,2445,2445,2445,0
|
|
20231227,110900,580342570,2445,2445,2445,2445,0
|
|
20231227,110800,580342570,2445,2445,2445,2445,0
|
|
20231227,110700,580342570,2445,2445,2445,2445,53
|
|
20231227,110600,580212985,2435,2445,2445,2435,50
|
|
20231227,110500,580091135,2445,2445,2445,2445,0
|
|
20231227,110400,580091135,2445,2445,2445,2445,0
|
|
20231227,110300,580091135,2445,2445,2445,2445,2
|
|
20231227,110200,580086245,2445,2445,2445,2435,1829
|
|
20231227,110100,575625945,2445,2445,2445,2445,44
|
|
20231227,110000,575518365,2445,2445,2445,2445,1
|
|
20231227,105900,575515920,2445,2450,2450,2445,2781
|
|
20231227,105800,568716370,2450,2450,2450,2450,0
|
|
20231227,105700,568716370,2450,2450,2450,2450,0
|
|
20231227,105600,568716370,2450,2450,2450,2450,15
|
|
20231227,105500,568679620,2450,2450,2450,2450,0
|
|
20231227,105400,568679620,2450,2450,2450,2450,11
|
|
20231227,105300,568652670,2450,2450,2450,2450,0
|
|
20231227,105200,568652670,2450,2450,2450,2450,5
|
|
20231227,105100,568640420,2450,2450,2450,2450,1
|
|
20231227,105000,568637970,2450,2450,2450,2450,2
|
|
20231227,104900,568633070,2450,2450,2450,2450,2
|
|
20231227,104800,568628170,2440,2440,2440,2440,1
|
|
20231227,104700,568625730,2450,2450,2450,2450,498
|
|
20231227,104600,567405630,2450,2445,2450,2445,1634
|
|
20231227,104500,563406420,2445,2445,2445,2445,1602
|
|
20231227,104400,559489530,2445,2445,2450,2445,417
|
|
20231227,104300,558469960,2445,2450,2450,2445,604
|
|
20231227,104200,556992160,2450,2450,2450,2450,2
|
|
20231227,104100,556987260,2450,2450,2450,2450,2
|
|
20231227,104000,556982360,2450,2450,2450,2450,3
|
|
20231227,103900,556975010,2445,2450,2450,2445,44
|
|
20231227,103800,556867220,2450,2445,2450,2445,559
|
|
20231227,103700,555497725,2450,2450,2450,2450,55
|
|
20231227,103600,555362975,2440,2450,2450,2440,1821
|
|
20231227,103500,550910125,2435,2435,2435,2435,2118
|
|
20231227,103400,545752795,2435,2445,2445,2435,2000
|
|
20231227,103300,540878590,2445,2445,2445,2445,0
|
|
20231227,103200,540878590,2445,2440,2445,2440,334
|
|
20231227,103100,540062130,2440,2455,2455,2440,2104
|
|
20231227,103000,534909105,2455,2455,2455,2455,0
|
|
20231227,102900,534909105,2455,2455,2455,2455,138
|
|
20231227,102800,534570315,2445,2445,2445,2445,1
|
|
20231227,102700,534567870,2440,2450,2455,2440,509
|
|
20231227,102600,533319210,2450,2450,2450,2440,22
|
|
20231227,102500,533265510,2440,2440,2440,2440,0
|
|
20231227,102400,533265510,2440,2440,2440,2440,0
|
|
20231227,102300,533265510,2440,2445,2445,2440,9341
|
|
20231227,102200,510468265,2445,2455,2455,2445,5782
|
|
20231227,102100,496308530,2450,2455,2455,2450,1601
|
|
20231227,102000,492385930,2455,2455,2455,2455,603
|
|
20231227,101900,490905565,2455,2460,2460,2450,2890
|
|
20231227,101800,483811970,2460,2460,2460,2460,0
|
|
20231227,101700,483811970,2460,2455,2460,2455,1006
|
|
20231227,101600,481339230,2455,2460,2465,2455,2102
|
|
20231227,101500,476165665,2460,2465,2465,2460,891
|
|
20231227,101400,473973270,2465,2460,2465,2460,1276
|
|
20231227,101300,470834290,2460,2455,2460,2450,3038
|
|
20231227,101200,463374575,2455,2450,2455,2450,2092
|
|
20231227,101100,458248945,2450,2440,2450,2440,1184
|
|
20231227,101000,455352295,2440,2440,2450,2440,117
|
|
20231227,100900,455066780,2440,2435,2450,2435,3345
|
|
20231227,100800,446906295,2440,2440,2440,2440,322
|
|
20231227,100700,446120615,2435,2450,2455,2435,7639
|
|
20231227,100600,427503335,2450,2445,2450,2445,1945
|
|
20231227,100500,422740155,2445,2445,2445,2440,109
|
|
20231227,100400,422473680,2445,2445,2445,2445,37
|
|
20231227,100300,422383215,2440,2440,2440,2435,1219
|
|
20231227,100200,419408905,2440,2440,2440,2440,203
|
|
20231227,100100,418913585,2435,2430,2440,2430,2784
|
|
20231227,100000,412122975,2430,2430,2430,2430,101
|
|
20231227,095900,411877545,2430,2440,2440,2430,2395
|
|
20231227,095800,406057680,2430,2435,2435,2430,751
|
|
20231227,095700,404229000,2435,2430,2435,2430,2001
|
|
20231227,095600,399366360,2430,2430,2430,2430,0
|
|
20231227,095500,399366360,2430,2430,2430,2430,219
|
|
20231227,095400,398834190,2435,2435,2440,2435,978
|
|
20231227,095300,396452755,2440,2440,2440,2435,903
|
|
20231227,095200,394252935,2440,2440,2440,2440,2
|
|
20231227,095100,394248055,2435,2435,2435,2435,557
|
|
20231227,095000,392891760,2435,2435,2435,2435,652
|
|
20231227,094900,391304140,2435,2430,2435,2430,1221
|
|
20231227,094800,388332475,2425,2435,2435,2425,7
|
|
20231227,094700,388315480,2435,2425,2435,2420,1586
|
|
20231227,094600,384470240,2425,2425,2425,2425,300
|
|
20231227,094500,383742740,2430,2430,2430,2430,1
|
|
20231227,094400,383740310,2430,2430,2430,2430,2
|
|
20231227,094300,383735450,2430,2430,2430,2430,273
|
|
20231227,094200,383072060,2430,2430,2430,2430,1411
|
|
20231227,094100,379643330,2430,2425,2430,2425,697
|
|
20231227,094000,377951940,2425,2425,2425,2425,0
|
|
20231227,093900,377951940,2425,2425,2425,2425,7
|
|
20231227,093800,377934965,2425,2425,2425,2425,2
|
|
20231227,093700,377930115,2425,2425,2425,2425,10
|
|
20231227,093600,377905865,2430,2425,2430,2425,70
|
|
20231227,093500,377735865,2420,2430,2440,2420,696
|
|
20231227,093400,376050915,2415,2430,2435,2415,7490
|
|
20231227,093300,357897610,2430,2435,2435,2430,1927
|
|
20231227,093200,353205540,2435,2435,2440,2435,766
|
|
20231227,093100,351340135,2440,2440,2445,2435,5243
|
|
20231227,093000,338572850,2440,2445,2445,2430,8198
|
|
20231227,092900,318572430,2445,2450,2450,2445,5072
|
|
20231227,092800,306164690,2450,2455,2455,2450,2644
|
|
20231227,092700,299686830,2450,2460,2460,2445,9365
|
|
20231227,092600,276744810,2450,2495,2495,2445,20059
|
|
20231227,092500,227503290,2480,2440,2500,2440,36567
|
|
20231227,092400,137466295,2435,2440,2445,2435,2624
|
|
20231227,092300,131062510,2440,2445,2445,2440,2657
|
|
20231227,092200,124578720,2440,2435,2440,2430,2722
|
|
20231227,092100,117942905,2435,2405,2435,2405,31580
|
|
20231227,092000,41772690,2405,2405,2405,2405,9
|
|
20231227,091900,41751045,2405,2405,2405,2405,2008
|
|
20231227,091800,36921805,2395,2395,2395,2395,1
|
|
20231227,091700,36919410,2410,2410,2410,2410,0
|
|
20231227,091600,36919410,2410,2410,2410,2390,2096
|
|
20231227,091500,31899065,2410,2410,2410,2410,180
|
|
20231227,091400,31465265,2410,2410,2410,2410,1
|
|
20231227,091300,31462855,2410,2405,2410,2405,546
|
|
20231227,091200,30149015,2410,2410,2410,2410,111
|
|
20231227,091100,29881505,2415,2410,2415,2410,2
|
|
20231227,091000,29876680,2405,2410,2415,2405,807
|
|
20231227,090900,27931940,2400,2400,2400,2400,1306
|
|
20231227,090800,24797540,2400,2405,2405,2400,880
|
|
20231227,090700,22685535,2405,2405,2405,2405,1859
|
|
20231227,090600,18214640,2405,2405,2405,2405,289
|
|
20231227,090500,17519595,2405,2390,2405,2385,5038
|
|
20231227,090400,5466145,2390,2390,2390,2390,1
|
|
20231227,090300,5463755,2385,2385,2390,2385,404
|
|
20231227,090200,4500210,2385,2385,2385,2385,23
|
|
20231227,090100,4445355,2385,2380,2385,2380,7
|
|
20231227,090000,4428670,2390,2390,2390,2390,1853
|