690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,202700,36915440,5900,5900,5900,5900,300
|
|
20231222,202600,36915440,5900,5900,5900,5900,0
|
|
20231222,202500,36915440,5900,5900,5900,5900,0
|
|
20231222,202400,36915440,5900,5900,5900,5900,0
|
|
20231222,202300,36915440,5900,5900,5900,5900,0
|
|
20231222,202200,36915440,5900,5900,5900,5900,0
|
|
20231222,202100,36915440,5900,5900,5900,5900,0
|
|
20231222,202000,36915440,5900,5900,5900,5900,0
|
|
20231222,201900,36915440,5900,5900,5900,5900,0
|
|
20231222,201800,36915440,5900,5900,5900,5900,0
|
|
20231222,201700,36915440,5900,5900,5900,5900,0
|
|
20231222,201600,36915440,5900,5900,5900,5900,0
|
|
20231222,201500,36915440,5900,5900,5900,5900,0
|
|
20231222,201400,36915440,5900,5900,5900,5900,0
|
|
20231222,201300,36915440,5900,5900,5900,5900,0
|
|
20231222,201200,36915440,5900,5900,5900,5900,0
|
|
20231222,201100,36915440,5900,5900,5900,5900,0
|
|
20231222,201000,36915440,5900,5900,5900,5900,0
|
|
20231222,200900,36915440,5900,5900,5900,5900,0
|
|
20231222,200800,36915440,5900,5900,5900,5900,0
|
|
20231222,200700,36915440,5900,5900,5900,5900,0
|
|
20231222,200600,36915440,5900,5900,5900,5900,0
|
|
20231222,200500,36915440,5900,5900,5900,5900,0
|
|
20231222,200400,36915440,5900,5900,5900,5900,0
|
|
20231222,200300,36915440,5900,5900,5900,5900,0
|
|
20231222,200200,36915440,5900,5900,5900,5900,0
|
|
20231222,200100,36915440,5900,5900,5900,5900,0
|
|
20231222,200000,36915440,5900,5900,5900,5900,0
|
|
20231222,195900,36915440,5900,5900,5900,5900,0
|
|
20231222,195800,36915440,5900,5900,5900,5900,0
|
|
20231222,195700,36915440,5900,5900,5900,5900,300
|
|
20231222,195600,36915440,5900,5900,5900,5900,0
|
|
20231222,195500,36915440,5900,5900,5900,5900,0
|
|
20231222,195400,36915440,5900,5900,5900,5900,0
|
|
20231222,195300,36915440,5900,5900,5900,5900,0
|
|
20231222,195200,36915440,5900,5900,5900,5900,0
|
|
20231222,195100,36915440,5900,5900,5900,5900,0
|
|
20231222,195000,36915440,5900,5900,5900,5900,0
|
|
20231222,194900,36915440,5900,5900,5900,5900,0
|
|
20231222,194800,36915440,5900,5900,5900,5900,0
|
|
20231222,194700,36915440,5900,5900,5900,5900,0
|
|
20231222,194600,36915440,5900,5900,5900,5900,0
|
|
20231222,194500,36915440,5900,5900,5900,5900,0
|
|
20231222,194400,36915440,5900,5900,5900,5900,0
|
|
20231222,194300,36915440,5900,5900,5900,5900,0
|
|
20231222,194200,36915440,5900,5900,5900,5900,0
|
|
20231222,194100,36915440,5900,5900,5900,5900,0
|
|
20231222,194000,36915440,5900,5900,5900,5900,0
|
|
20231222,193900,36915440,5900,5900,5900,5900,0
|
|
20231222,193800,36915440,5900,5900,5900,5900,0
|
|
20231222,193700,36915440,5900,5900,5900,5900,0
|
|
20231222,193600,36915440,5900,5900,5900,5900,0
|
|
20231222,193500,36915440,5900,5900,5900,5900,0
|
|
20231222,193400,36915440,5900,5900,5900,5900,0
|
|
20231222,193300,36915440,5900,5900,5900,5900,0
|
|
20231222,193200,36915440,5900,5900,5900,5900,0
|
|
20231222,193100,36915440,5900,5900,5900,5900,0
|
|
20231222,193000,36915440,5900,5900,5900,5900,0
|
|
20231222,192900,36915440,5900,5900,5900,5900,0
|
|
20231222,192800,36915440,5900,5900,5900,5900,0
|
|
20231222,192700,36915440,5900,5900,5900,5900,300
|
|
20231222,192600,36915440,5900,5900,5900,5900,0
|
|
20231222,192500,36915440,5900,5900,5900,5900,0
|
|
20231222,192400,36915440,5900,5900,5900,5900,0
|
|
20231222,192300,36915440,5900,5900,5900,5900,0
|
|
20231222,192200,36915440,5900,5900,5900,5900,0
|
|
20231222,192100,36915440,5900,5900,5900,5900,0
|
|
20231222,192000,36915440,5900,5900,5900,5900,0
|
|
20231222,191900,36915440,5900,5900,5900,5900,0
|
|
20231222,191800,36915440,5900,5900,5900,5900,0
|
|
20231222,191700,36915440,5900,5900,5900,5900,0
|
|
20231222,191600,36915440,5900,5900,5900,5900,0
|
|
20231222,191500,36915440,5900,5900,5900,5900,0
|
|
20231222,191400,36915440,5900,5900,5900,5900,0
|
|
20231222,191300,36915440,5900,5900,5900,5900,0
|
|
20231222,191200,36915440,5900,5900,5900,5900,0
|
|
20231222,191100,36915440,5900,5900,5900,5900,0
|
|
20231222,191000,36915440,5900,5900,5900,5900,0
|
|
20231222,190900,36915440,5900,5900,5900,5900,0
|
|
20231222,190800,36915440,5900,5900,5900,5900,0
|
|
20231222,190700,36915440,5900,5900,5900,5900,0
|
|
20231222,190600,36915440,5900,5900,5900,5900,0
|
|
20231222,190500,36915440,5900,5900,5900,5900,0
|
|
20231222,190400,36915440,5900,5900,5900,5900,0
|
|
20231222,190300,36915440,5900,5900,5900,5900,0
|
|
20231222,190200,36915440,5900,5900,5900,5900,0
|
|
20231222,190100,36915440,5900,5900,5900,5900,0
|
|
20231222,190000,36915440,5900,5900,5900,5900,0
|
|
20231222,185900,36915440,5900,5900,5900,5900,0
|
|
20231222,185800,36915440,5900,5900,5900,5900,0
|
|
20231222,185700,36915440,5900,5900,5900,5900,300
|
|
20231222,185600,36915440,5900,5900,5900,5900,0
|
|
20231222,185500,36915440,5900,5900,5900,5900,0
|
|
20231222,185400,36915440,5900,5900,5900,5900,0
|
|
20231222,185300,36915440,5900,5900,5900,5900,0
|
|
20231222,185200,36915440,5900,5900,5900,5900,0
|
|
20231222,185100,36915440,5900,5900,5900,5900,0
|
|
20231222,185000,36915440,5900,5900,5900,5900,0
|
|
20231222,184900,36915440,5900,5900,5900,5900,0
|
|
20231222,184800,36915440,5900,5900,5900,5900,0
|
|
20231222,184700,36915440,5900,5900,5900,5900,0
|
|
20231222,184600,36915440,5900,5900,5900,5900,0
|
|
20231222,184500,36915440,5900,5900,5900,5900,0
|
|
20231222,184400,36915440,5900,5900,5900,5900,0
|
|
20231222,184300,36915440,5900,5900,5900,5900,0
|
|
20231222,184200,36915440,5900,5900,5900,5900,0
|
|
20231222,184100,36915440,5900,5900,5900,5900,0
|
|
20231222,184000,36915440,5900,5900,5900,5900,0
|
|
20231222,183900,36915440,5900,5900,5900,5900,0
|
|
20231222,183800,36915440,5900,5900,5900,5900,0
|
|
20231222,183700,36915440,5900,5900,5900,5900,0
|
|
20231222,183600,36915440,5900,5900,5900,5900,0
|
|
20231222,183500,36915440,5900,5900,5900,5900,0
|
|
20231222,183400,36915440,5900,5900,5900,5900,0
|
|
20231222,183300,36915440,5900,5900,5900,5900,0
|
|
20231222,183200,36915440,5900,5900,5900,5900,0
|
|
20231222,183100,36915440,5900,5900,5900,5900,0
|
|
20231222,183000,36915440,5900,5900,5900,5900,0
|
|
20231222,182900,36915440,5900,5900,5900,5900,0
|
|
20231222,182800,36915440,5900,5900,5900,5900,0
|
|
20231222,182700,36915440,5900,5900,5900,5900,300
|
|
20231222,182600,36915440,5900,5900,5900,5900,0
|
|
20231222,182500,36915440,5900,5900,5900,5900,0
|
|
20231222,182400,36915440,5900,5900,5900,5900,0
|
|
20231222,182300,36915440,5900,5900,5900,5900,0
|
|
20231222,182200,36915440,5900,5900,5900,5900,0
|
|
20231222,182100,36915440,5900,5900,5900,5900,0
|
|
20231222,182000,36915440,5900,5900,5900,5900,0
|
|
20231222,181900,36915440,5900,5900,5900,5900,0
|
|
20231222,181800,36915440,5900,5900,5900,5900,0
|
|
20231222,181700,36915440,5900,5900,5900,5900,0
|
|
20231222,181600,36915440,5900,5900,5900,5900,0
|
|
20231222,181500,36915440,5900,5900,5900,5900,0
|
|
20231222,181400,36915440,5900,5900,5900,5900,0
|
|
20231222,181300,36915440,5900,5900,5900,5900,0
|
|
20231222,181200,36915440,5900,5900,5900,5900,0
|
|
20231222,181100,36915440,5900,5900,5900,5900,0
|
|
20231222,181000,36915440,5900,5900,5900,5900,0
|
|
20231222,180900,36915440,5900,5900,5900,5900,0
|
|
20231222,180800,36915440,5900,5900,5900,5900,0
|
|
20231222,180700,36915440,5900,5900,5900,5900,0
|
|
20231222,180600,36915440,5900,5900,5900,5900,0
|
|
20231222,180500,36915440,5900,5900,5900,5900,0
|
|
20231222,180400,36915440,5900,5900,5900,5900,0
|
|
20231222,180300,36915440,5900,5900,5900,5900,0
|
|
20231222,180200,36915440,5900,5900,5900,5900,0
|
|
20231222,180100,36915440,5900,5900,5900,5900,0
|
|
20231222,180000,36915440,5900,5900,5900,5900,0
|
|
20231222,175900,36915440,5900,5900,5900,5900,0
|
|
20231222,175800,36915440,5900,5900,5900,5900,0
|
|
20231222,175700,36915440,5900,5900,5900,5900,300
|
|
20231222,175600,36915440,5900,5900,5900,5900,0
|
|
20231222,175500,36915440,5900,5900,5900,5900,0
|
|
20231222,175400,36915440,5900,5900,5900,5900,0
|
|
20231222,175300,36915440,5900,5900,5900,5900,0
|
|
20231222,175200,36915440,5900,5900,5900,5900,0
|
|
20231222,175100,36915440,5900,5900,5900,5900,0
|
|
20231222,175000,36915440,5900,5900,5900,5900,0
|
|
20231222,174900,36915440,5900,5900,5900,5900,0
|
|
20231222,174800,36915440,5900,5900,5900,5900,0
|
|
20231222,174700,36915440,5900,5900,5900,5900,0
|
|
20231222,174600,36915440,5900,5900,5900,5900,0
|
|
20231222,174500,36915440,5900,5900,5900,5900,0
|
|
20231222,174400,36915440,5900,5900,5900,5900,0
|
|
20231222,174300,36915440,5900,5900,5900,5900,0
|
|
20231222,174200,36915440,5900,5900,5900,5900,0
|
|
20231222,174100,36915440,5900,5900,5900,5900,0
|
|
20231222,174000,36915440,5900,5900,5900,5900,0
|
|
20231222,173900,36915440,5900,5900,5900,5900,0
|
|
20231222,173800,36915440,5900,5900,5900,5900,0
|
|
20231222,173700,36915440,5900,5900,5900,5900,0
|
|
20231222,173600,36915440,5900,5900,5900,5900,0
|
|
20231222,173500,36915440,5900,5900,5900,5900,0
|
|
20231222,173400,36915440,5900,5900,5900,5900,0
|
|
20231222,173300,36915440,5900,5900,5900,5900,0
|
|
20231222,173200,36915440,5900,5900,5900,5900,0
|
|
20231222,173100,36915440,5900,5900,5900,5900,0
|
|
20231222,173000,36915440,5900,5900,5900,5900,0
|
|
20231222,172900,36915440,5900,5900,5900,5900,0
|
|
20231222,172800,36915440,5900,5900,5900,5900,0
|
|
20231222,172700,36915440,5900,5900,5900,5900,300
|
|
20231222,172600,36915440,5900,5900,5900,5900,0
|
|
20231222,172500,36915440,5900,5900,5900,5900,0
|
|
20231222,172400,36915440,5900,5900,5900,5900,0
|
|
20231222,172300,36915440,5900,5900,5900,5900,0
|
|
20231222,172200,36915440,5900,5900,5900,5900,0
|
|
20231222,172100,36915440,5900,5900,5900,5900,0
|
|
20231222,172000,36915440,5900,5900,5900,5900,0
|
|
20231222,171900,36915440,5900,5900,5900,5900,0
|
|
20231222,171800,36915440,5900,5900,5900,5900,0
|
|
20231222,171700,36915440,5900,5900,5900,5900,0
|
|
20231222,171600,36915440,5900,5900,5900,5900,0
|
|
20231222,171500,36915440,5900,5900,5900,5900,0
|
|
20231222,171400,36915440,5900,5900,5900,5900,0
|
|
20231222,171300,36915440,5900,5900,5900,5900,0
|
|
20231222,171200,36915440,5900,5900,5900,5900,0
|
|
20231222,171100,36915440,5900,5900,5900,5900,0
|
|
20231222,171000,36915440,5900,5900,5900,5900,0
|
|
20231222,170900,36915440,5900,5900,5900,5900,0
|
|
20231222,170800,36915440,5900,5900,5900,5900,0
|
|
20231222,170700,36915440,5900,5900,5900,5900,0
|
|
20231222,170600,36915440,5900,5900,5900,5900,0
|
|
20231222,170500,36915440,5900,5900,5900,5900,0
|
|
20231222,170400,36915440,5900,5900,5900,5900,0
|
|
20231222,170300,36915440,5900,5900,5900,5900,0
|
|
20231222,170200,36915440,5900,5900,5900,5900,0
|
|
20231222,170100,36915440,5900,5900,5900,5900,0
|
|
20231222,170000,36915440,5900,5900,5900,5900,0
|
|
20231222,165900,36915440,5900,5900,5900,5900,0
|
|
20231222,165800,36915440,5900,5900,5900,5900,0
|
|
20231222,165700,36915440,5900,5900,5900,5900,300
|
|
20231222,165600,36915440,5900,5900,5900,5900,0
|
|
20231222,165500,36915440,5900,5900,5900,5900,0
|
|
20231222,165400,36915440,5900,5900,5900,5900,0
|
|
20231222,165300,36915440,5900,5900,5900,5900,0
|
|
20231222,165200,36915440,5900,5900,5900,5900,0
|
|
20231222,165100,36915440,5900,5900,5900,5900,0
|
|
20231222,165000,36915440,5900,5900,5900,5900,0
|
|
20231222,164900,36915440,5900,5900,5900,5900,0
|
|
20231222,164800,36915440,5900,5900,5900,5900,0
|
|
20231222,164700,36915440,5900,5900,5900,5900,0
|
|
20231222,164600,36915440,5900,5900,5900,5900,0
|
|
20231222,164500,36915440,5900,5900,5900,5900,0
|
|
20231222,164400,36915440,5900,5900,5900,5900,0
|
|
20231222,164300,36915440,5900,5900,5900,5900,0
|
|
20231222,164200,36915440,5900,5900,5900,5900,0
|
|
20231222,164100,36915440,5900,5900,5900,5900,0
|
|
20231222,164000,36915440,5900,5900,5900,5900,0
|
|
20231222,163900,36915440,5900,5900,5900,5900,0
|
|
20231222,163800,36915440,5900,5900,5900,5900,0
|
|
20231222,163700,36915440,5900,5900,5900,5900,0
|
|
20231222,163600,36915440,5900,5900,5900,5900,0
|
|
20231222,163500,36915440,5900,5900,5900,5900,0
|
|
20231222,163400,36915440,5900,5900,5900,5900,0
|
|
20231222,163300,36915440,5900,5900,5900,5900,0
|
|
20231222,163200,36915440,5900,5900,5900,5900,0
|
|
20231222,163100,36915440,5900,5900,5900,5900,0
|
|
20231222,163000,36915440,5900,5900,5900,5900,0
|
|
20231222,162900,36915440,5900,5900,5900,5900,0
|
|
20231222,162800,36915440,5900,5900,5900,5900,0
|
|
20231222,162700,36915440,5900,5900,5900,5900,300
|
|
20231222,162600,36915440,5900,5900,5900,5900,0
|
|
20231222,162500,36915440,5900,5900,5900,5900,0
|
|
20231222,162400,36915440,5900,5900,5900,5900,0
|
|
20231222,162300,36915440,5900,5900,5900,5900,0
|
|
20231222,162200,36915440,5900,5900,5900,5900,0
|
|
20231222,162100,36915440,5900,5900,5900,5900,0
|
|
20231222,162000,36915440,5900,5900,5900,5900,0
|
|
20231222,161900,36915440,5900,5900,5900,5900,0
|
|
20231222,161800,36915440,5900,5900,5900,5900,0
|
|
20231222,161700,36915440,5900,5900,5900,5900,0
|
|
20231222,161600,36915440,5900,5900,5900,5900,0
|
|
20231222,161500,36915440,5900,5900,5900,5900,0
|
|
20231222,161400,36915440,5900,5900,5900,5900,0
|
|
20231222,161300,36915440,5900,5900,5900,5900,0
|
|
20231222,161200,36915440,5900,5900,5900,5900,0
|
|
20231222,161100,36915440,5900,5900,5900,5900,0
|
|
20231222,161000,36915440,5900,5900,5900,5900,0
|
|
20231222,160900,36915440,5900,5900,5900,5900,0
|
|
20231222,160800,36915440,5900,5900,5900,5900,0
|
|
20231222,160700,36915440,5900,5900,5900,5900,0
|
|
20231222,160600,36915440,5900,5900,5900,5900,0
|
|
20231222,160500,36915440,5900,5900,5900,5900,0
|
|
20231222,160400,36915440,5900,5900,5900,5900,0
|
|
20231222,160300,36915440,5900,5900,5900,5900,0
|
|
20231222,160200,36915440,5900,5900,5900,5900,0
|
|
20231222,160100,36915440,5900,5900,5900,5900,0
|
|
20231222,160000,36915440,5900,5900,5900,5900,0
|
|
20231222,155900,36915440,5900,5900,5900,5900,0
|
|
20231222,155800,36915440,5900,5900,5900,5900,0
|
|
20231222,155700,36915440,5900,5900,5900,5900,300
|
|
20231222,155600,36915440,5900,5900,5900,5900,0
|
|
20231222,155500,36915440,5900,5900,5900,5900,0
|
|
20231222,155400,36915440,5900,5900,5900,5900,0
|
|
20231222,155300,36915440,5900,5900,5900,5900,0
|
|
20231222,155200,36915440,5900,5900,5900,5900,0
|
|
20231222,155100,36915440,5900,5900,5900,5900,0
|
|
20231222,155000,36915440,5900,5900,5900,5900,0
|
|
20231222,154900,36915440,5900,5900,5900,5900,0
|
|
20231222,154800,36915440,5900,5900,5900,5900,0
|
|
20231222,154700,36915440,5900,5900,5900,5900,0
|
|
20231222,154600,36915440,5900,5900,5900,5900,0
|
|
20231222,154500,36915440,5900,5900,5900,5900,0
|
|
20231222,154400,36915440,5900,5900,5900,5900,0
|
|
20231222,154300,36915440,5900,5900,5900,5900,0
|
|
20231222,154200,36915440,5900,5900,5900,5900,0
|
|
20231222,154100,36915440,5900,5900,5900,5900,0
|
|
20231222,154000,36915440,5900,5900,5900,5900,0
|
|
20231222,153900,36915440,5900,5900,5900,5900,0
|
|
20231222,153800,36915440,5900,5900,5900,5900,0
|
|
20231222,153700,36915440,5900,5900,5900,5900,0
|
|
20231222,153600,36915440,5900,5900,5900,5900,0
|
|
20231222,153500,36915440,5900,5900,5900,5900,0
|
|
20231222,153400,36915440,5900,5900,5900,5900,0
|
|
20231222,153300,36915440,5900,5900,5900,5900,0
|
|
20231222,153200,36915440,5900,5900,5900,5900,0
|
|
20231222,153100,36915440,5900,5900,5900,5900,0
|
|
20231222,153000,36915440,5900,5900,5900,5900,300
|
|
20231222,152900,35145440,5910,5910,5910,5910,0
|
|
20231222,152800,35145440,5910,5910,5910,5910,0
|
|
20231222,152700,35145440,5910,5910,5910,5910,0
|
|
20231222,152600,35145440,5910,5910,5910,5910,0
|
|
20231222,152500,35145440,5910,5910,5910,5910,0
|
|
20231222,152400,35145440,5910,5910,5910,5910,0
|
|
20231222,152300,35145440,5910,5910,5910,5910,0
|
|
20231222,152200,35145440,5910,5910,5910,5910,0
|
|
20231222,152100,35145440,5910,5910,5910,5910,0
|
|
20231222,152000,35145440,5910,5910,5910,5910,0
|
|
20231222,151900,35145440,5910,5910,5910,5910,1
|
|
20231222,151800,35139530,5910,5910,5910,5910,0
|
|
20231222,151700,35139530,5910,5910,5910,5910,0
|
|
20231222,151600,35139530,5910,5910,5910,5910,0
|
|
20231222,151500,35139530,5910,5910,5910,5910,3
|
|
20231222,151400,35121800,5930,5930,5930,5930,0
|
|
20231222,151300,35121800,5930,5930,5930,5930,0
|
|
20231222,151200,35121800,5930,5930,5930,5930,0
|
|
20231222,151100,35121800,5930,5930,5930,5930,1
|
|
20231222,151000,35115870,5910,5910,5910,5910,0
|
|
20231222,150900,35115870,5910,5910,5910,5910,3
|
|
20231222,150800,35098140,5930,5930,5930,5900,12
|
|
20231222,150700,35027010,5900,5900,5900,5900,230
|
|
20231222,150600,33670010,5940,5940,5940,5940,3
|
|
20231222,150500,33652190,5900,5940,5940,5900,268
|
|
20231222,150400,32070370,5940,5940,5940,5940,0
|
|
20231222,150300,32070370,5940,5940,5940,5940,0
|
|
20231222,150200,32070370,5940,5940,5940,5940,1
|
|
20231222,150100,32064430,5940,5940,5940,5940,0
|
|
20231222,150000,32064430,5940,5940,5940,5940,0
|
|
20231222,145900,32064430,5940,5940,5940,5940,2
|
|
20231222,145800,32052550,5940,5940,5940,5940,0
|
|
20231222,145700,32052550,5940,5940,5940,5940,0
|
|
20231222,145600,32052550,5940,5940,5940,5940,1
|
|
20231222,145500,32046610,5940,5940,5940,5940,0
|
|
20231222,145400,32046610,5940,5940,5940,5940,0
|
|
20231222,145300,32046610,5940,5940,5940,5940,1
|
|
20231222,145200,32040670,5940,5940,5940,5940,0
|
|
20231222,145100,32040670,5940,5940,5940,5940,0
|
|
20231222,145000,32040670,5940,5940,5940,5940,1
|
|
20231222,144900,32034730,5900,5900,5900,5900,1
|
|
20231222,144800,32028830,5940,5940,5940,5940,0
|
|
20231222,144700,32028830,5940,5940,5940,5940,1
|
|
20231222,144600,32022890,5950,5950,5950,5950,0
|
|
20231222,144500,32022890,5950,5950,5950,5950,0
|
|
20231222,144400,32022890,5950,5950,5950,5950,1
|
|
20231222,144300,32016940,5900,5900,5900,5900,0
|
|
20231222,144200,32016940,5900,5900,5900,5900,227
|
|
20231222,144100,30677640,5950,5950,5950,5950,11
|
|
20231222,144000,30612190,5910,5910,5910,5910,120
|
|
20231222,143900,29902990,5910,5910,5910,5910,0
|
|
20231222,143800,29902990,5910,5950,5950,5910,5
|
|
20231222,143700,29873360,5920,5930,5930,5920,10
|
|
20231222,143600,29814130,5950,5950,5950,5950,0
|
|
20231222,143500,29814130,5950,5950,5950,5950,2
|
|
20231222,143400,29802230,5950,5950,5950,5950,0
|
|
20231222,143300,29802230,5950,5950,5950,5950,0
|
|
20231222,143200,29802230,5950,5950,5950,5950,2
|
|
20231222,143100,29790330,5950,5950,5950,5950,0
|
|
20231222,143000,29790330,5950,5950,5950,5950,0
|
|
20231222,142900,29790330,5950,5950,5950,5950,2
|
|
20231222,142800,29778430,5950,5950,5950,5950,0
|
|
20231222,142700,29778430,5950,5950,5950,5950,0
|
|
20231222,142600,29778430,5950,5950,5950,5950,2
|
|
20231222,142500,29766530,5910,5930,5930,5910,251
|
|
20231222,142400,28281090,5940,5940,5940,5940,39
|
|
20231222,142300,28049430,5940,5950,5950,5940,62
|
|
20231222,142200,27681130,5950,5950,5950,5950,0
|
|
20231222,142100,27681130,5950,5950,5950,5950,60
|
|
20231222,142000,27324130,5950,5950,5950,5950,2
|
|
20231222,141900,27312230,5950,5950,5950,5950,0
|
|
20231222,141800,27312230,5950,5950,5950,5950,0
|
|
20231222,141700,27312230,5950,5950,5950,5950,2
|
|
20231222,141600,27300330,5950,5950,5950,5950,0
|
|
20231222,141500,27300330,5950,5950,5950,5950,0
|
|
20231222,141400,27300330,5950,5950,5950,5950,2
|
|
20231222,141300,27288430,5950,5950,5950,5950,0
|
|
20231222,141200,27288430,5950,5950,5950,5950,0
|
|
20231222,141100,27288430,5950,5950,5950,5950,0
|
|
20231222,141000,27288430,5950,5950,5950,5950,0
|
|
20231222,140900,27288430,5950,5950,5950,5950,0
|
|
20231222,140800,27288430,5950,5950,5950,5950,0
|
|
20231222,140700,27288430,5950,5950,5950,5950,0
|
|
20231222,140600,27288430,5950,5950,5950,5950,0
|
|
20231222,140500,27288430,5950,5950,5950,5950,0
|
|
20231222,140400,27288430,5950,5950,5950,5950,0
|
|
20231222,140300,27288430,5950,5950,5950,5950,0
|
|
20231222,140200,27288430,5950,5950,5950,5950,0
|
|
20231222,140100,27288430,5950,5950,5950,5950,0
|
|
20231222,140000,27288430,5950,5950,5950,5950,0
|
|
20231222,135900,27288430,5950,5950,5950,5950,0
|
|
20231222,135800,27288430,5950,5950,5950,5950,0
|
|
20231222,135700,27288430,5950,5950,5950,5950,0
|
|
20231222,135600,27288430,5950,5950,5950,5950,0
|
|
20231222,135500,27288430,5950,5950,5950,5950,2
|
|
20231222,135400,27276530,5960,5960,5960,5960,4
|
|
20231222,135300,27252690,5960,5960,5960,5960,0
|
|
20231222,135200,27252690,5960,5960,5960,5960,0
|
|
20231222,135100,27252690,5960,5960,5960,5960,0
|
|
20231222,135000,27252690,5960,5960,5960,5960,0
|
|
20231222,134900,27252690,5960,5960,5960,5960,0
|
|
20231222,134800,27252690,5960,5960,5960,5960,2
|
|
20231222,134700,27240770,5960,5960,5960,5960,0
|
|
20231222,134600,27240770,5960,5960,5960,5960,0
|
|
20231222,134500,27240770,5960,5960,5960,5960,0
|
|
20231222,134400,27240770,5960,5960,5960,5960,0
|
|
20231222,134300,27240770,5960,5960,5960,5960,0
|
|
20231222,134200,27240770,5960,5960,5960,5960,0
|
|
20231222,134100,27240770,5960,5960,5960,5960,2
|
|
20231222,134000,27228850,5960,5960,5960,5960,0
|
|
20231222,133900,27228850,5960,5960,5960,5960,0
|
|
20231222,133800,27228850,5960,5960,5960,5960,0
|
|
20231222,133700,27228850,5960,5960,5960,5960,0
|
|
20231222,133600,27228850,5960,5960,5960,5960,0
|
|
20231222,133500,27228850,5960,5960,5960,5960,0
|
|
20231222,133400,27228850,5960,5960,5960,5960,2
|
|
20231222,133300,27216930,5960,5960,5960,5960,0
|
|
20231222,133200,27216930,5960,5960,5960,5960,0
|
|
20231222,133100,27216930,5960,5960,5960,5960,0
|
|
20231222,133000,27216930,5960,5960,5960,5960,0
|
|
20231222,132900,27216930,5960,5960,5960,5960,0
|
|
20231222,132800,27216930,5960,5960,5960,5960,0
|
|
20231222,132700,27216930,5960,5960,5960,5960,2
|
|
20231222,132600,27205010,5960,5960,5960,5960,0
|
|
20231222,132500,27205010,5960,5960,5960,5960,0
|
|
20231222,132400,27205010,5960,5960,5960,5960,0
|
|
20231222,132300,27205010,5960,5960,5960,5960,0
|
|
20231222,132200,27205010,5960,5960,5960,5960,1
|
|
20231222,132100,27199050,5950,5940,5950,5940,17
|
|
20231222,132000,27097910,5950,5960,5960,5940,7
|
|
20231222,131900,27056270,5960,5960,5960,5960,0
|
|
20231222,131800,27056270,5960,5960,5960,5960,0
|
|
20231222,131700,27056270,5960,5960,5960,5960,0
|
|
20231222,131600,27056270,5960,5960,5960,5960,0
|
|
20231222,131500,27056270,5960,5960,5960,5960,0
|
|
20231222,131400,27056270,5960,5960,5960,5960,0
|
|
20231222,131300,27056270,5960,5960,5960,5960,2
|
|
20231222,131200,27044350,5940,5940,5940,5940,0
|
|
20231222,131100,27044350,5940,5940,5940,5940,0
|
|
20231222,131000,27044350,5940,5940,5940,5940,5
|
|
20231222,130900,27014650,5960,5960,5960,5960,0
|
|
20231222,130800,27014650,5960,5960,5960,5960,0
|
|
20231222,130700,27014650,5960,5960,5960,5960,0
|
|
20231222,130600,27014650,5960,5960,5960,5960,3
|
|
20231222,130500,26996770,5960,5960,5960,5960,0
|
|
20231222,130400,26996770,5960,5960,5960,5960,0
|
|
20231222,130300,26996770,5960,5960,5960,5960,0
|
|
20231222,130200,26996770,5960,5960,5960,5960,0
|
|
20231222,130100,26996770,5960,5960,5960,5960,5
|
|
20231222,130000,26966970,5960,5960,5960,5960,1
|
|
20231222,125900,26961010,5960,5960,5960,5960,3
|
|
20231222,125800,26943130,5940,5940,5940,5940,0
|
|
20231222,125700,26943130,5940,5940,5940,5940,0
|
|
20231222,125600,26943130,5940,5940,5940,5940,0
|
|
20231222,125500,26943130,5940,5940,5940,5940,0
|
|
20231222,125400,26943130,5940,5940,5940,5940,1
|
|
20231222,125300,26937190,5960,5960,5960,5960,0
|
|
20231222,125200,26937190,5960,5960,5960,5960,3
|
|
20231222,125100,26919310,5960,5960,5960,5960,0
|
|
20231222,125000,26919310,5960,5960,5960,5960,0
|
|
20231222,124900,26919310,5960,5960,5960,5960,0
|
|
20231222,124800,26919310,5960,5960,5960,5960,0
|
|
20231222,124700,26919310,5960,5960,5960,5960,0
|
|
20231222,124600,26919310,5960,5960,5960,5960,0
|
|
20231222,124500,26919310,5960,5940,5960,5940,823
|
|
20231222,124400,22030630,5940,5940,5940,5940,250
|
|
20231222,124300,20545630,5960,5960,5960,5960,0
|
|
20231222,124200,20545630,5960,5960,5960,5960,0
|
|
20231222,124100,20545630,5960,5960,5960,5960,0
|
|
20231222,124000,20545630,5960,5960,5960,5960,0
|
|
20231222,123900,20545630,5960,5960,5960,5960,0
|
|
20231222,123800,20545630,5960,5960,5960,5960,3
|
|
20231222,123700,20527750,5960,5960,5960,5960,0
|
|
20231222,123600,20527750,5960,5960,5960,5960,0
|
|
20231222,123500,20527750,5960,5960,5960,5960,0
|
|
20231222,123400,20527750,5960,5960,5960,5960,0
|
|
20231222,123300,20527750,5960,5960,5960,5960,0
|
|
20231222,123200,20527750,5960,5960,5960,5960,0
|
|
20231222,123100,20527750,5960,5960,5960,5960,53
|
|
20231222,123000,20211870,5960,5960,5960,5960,1
|
|
20231222,122900,20205910,5960,5960,5960,5960,0
|
|
20231222,122800,20205910,5960,5960,5960,5960,0
|
|
20231222,122700,20205910,5960,5960,5960,5960,0
|
|
20231222,122600,20205910,5960,5960,5960,5960,0
|
|
20231222,122500,20205910,5960,5960,5960,5960,0
|
|
20231222,122400,20205910,5960,5960,5960,5960,3
|
|
20231222,122300,20188030,5960,5960,5960,5960,0
|
|
20231222,122200,20188030,5960,5960,5960,5960,0
|
|
20231222,122100,20188030,5960,5960,5960,5960,0
|
|
20231222,122000,20188030,5960,5960,5960,5960,0
|
|
20231222,121900,20188030,5960,5960,5960,5960,0
|
|
20231222,121800,20188030,5960,5960,5960,5960,0
|
|
20231222,121700,20188030,5960,5960,5960,5960,3
|
|
20231222,121600,20170150,5960,5960,5960,5960,0
|
|
20231222,121500,20170150,5960,5960,5960,5960,4
|
|
20231222,121400,20146310,5960,5960,5960,5960,0
|
|
20231222,121300,20146310,5960,5960,5960,5960,0
|
|
20231222,121200,20146310,5960,5960,5960,5960,0
|
|
20231222,121100,20146310,5960,5960,5960,5960,0
|
|
20231222,121000,20146310,5960,5960,5960,5960,3
|
|
20231222,120900,20128430,5960,5960,5960,5960,0
|
|
20231222,120800,20128430,5960,5950,5960,5950,132
|
|
20231222,120700,19341880,5950,5950,5950,5950,0
|
|
20231222,120600,19341880,5950,5950,5950,5950,0
|
|
20231222,120500,19341880,5950,5950,5950,5950,1
|
|
20231222,120400,19335930,5950,5950,5950,5950,0
|
|
20231222,120300,19335930,5950,5950,5950,5950,3
|
|
20231222,120200,19318080,5960,5960,5960,5960,0
|
|
20231222,120100,19318080,5960,5960,5960,5960,0
|
|
20231222,120000,19318080,5960,5960,5960,5960,0
|
|
20231222,115900,19318080,5960,5960,5960,5960,0
|
|
20231222,115800,19318080,5960,5960,5960,5960,0
|
|
20231222,115700,19318080,5960,5960,5960,5960,0
|
|
20231222,115600,19318080,5960,5960,5960,5960,3
|
|
20231222,115500,19300200,5960,5960,5960,5960,1
|
|
20231222,115400,19294240,5950,5950,5950,5950,0
|
|
20231222,115300,19294240,5950,5950,5950,5950,2
|
|
20231222,115200,19282340,5960,5960,5960,5960,0
|
|
20231222,115100,19282340,5960,5960,5960,5960,0
|
|
20231222,115000,19282340,5960,5960,5960,5960,0
|
|
20231222,114900,19282340,5960,5960,5960,5960,3
|
|
20231222,114800,19264460,5960,5960,5960,5960,0
|
|
20231222,114700,19264460,5960,5960,5960,5960,0
|
|
20231222,114600,19264460,5960,5960,5960,5960,0
|
|
20231222,114500,19264460,5960,5960,5960,5960,0
|
|
20231222,114400,19264460,5960,5960,5960,5960,0
|
|
20231222,114300,19264460,5960,5960,5960,5960,0
|
|
20231222,114200,19264460,5960,5960,5960,5960,3
|
|
20231222,114100,19246580,5960,5960,5960,5960,0
|
|
20231222,114000,19246580,5960,5960,5960,5960,0
|
|
20231222,113900,19246580,5960,5960,5960,5960,0
|
|
20231222,113800,19246580,5960,5960,5960,5960,0
|
|
20231222,113700,19246580,5960,5960,5960,5960,0
|
|
20231222,113600,19246580,5960,5960,5960,5960,0
|
|
20231222,113500,19246580,5960,5960,5960,5960,0
|
|
20231222,113400,19246580,5960,5940,5960,5910,101
|
|
20231222,113300,18648660,5960,5960,5960,5960,0
|
|
20231222,113200,18648660,5960,5960,5960,5960,0
|
|
20231222,113100,18648660,5960,5960,5960,5960,0
|
|
20231222,113000,18648660,5960,5960,5960,5960,0
|
|
20231222,112900,18648660,5960,5960,5960,5960,0
|
|
20231222,112800,18648660,5960,5960,5960,5960,0
|
|
20231222,112700,18648660,5960,5960,5960,5960,0
|
|
20231222,112600,18648660,5960,5960,5960,5960,0
|
|
20231222,112500,18648660,5960,5960,5960,5960,3
|
|
20231222,112400,18630780,5960,5960,5960,5960,0
|
|
20231222,112300,18630780,5960,5960,5960,5960,0
|
|
20231222,112200,18630780,5960,5960,5960,5960,0
|
|
20231222,112100,18630780,5960,5960,5960,5960,0
|
|
20231222,112000,18630780,5960,5960,5960,5960,0
|
|
20231222,111900,18630780,5960,5960,5960,5960,0
|
|
20231222,111800,18630780,5960,5950,5960,5950,3
|
|
20231222,111700,18612910,5930,5930,5930,5930,0
|
|
20231222,111600,18612910,5930,5930,5930,5930,0
|
|
20231222,111500,18612910,5930,5930,5930,5930,0
|
|
20231222,111400,18612910,5930,5930,5930,5930,0
|
|
20231222,111300,18612910,5930,5930,5930,5930,0
|
|
20231222,111200,18612910,5930,5930,5930,5930,2
|
|
20231222,111100,18601050,5960,5960,5960,5960,3
|
|
20231222,111000,18583170,5940,5940,5940,5940,0
|
|
20231222,110900,18583170,5940,5940,5940,5940,1
|
|
20231222,110800,18577230,5960,5960,5960,5960,0
|
|
20231222,110700,18577230,5960,5960,5960,5960,0
|
|
20231222,110600,18577230,5960,5960,5960,5960,0
|
|
20231222,110500,18577230,5960,5960,5960,5960,0
|
|
20231222,110400,18577230,5960,5960,5960,5960,3
|
|
20231222,110300,18559350,5960,5960,5960,5960,0
|
|
20231222,110200,18559350,5960,5960,5960,5960,0
|
|
20231222,110100,18559350,5960,5960,5960,5960,0
|
|
20231222,110000,18559350,5960,5960,5960,5960,0
|
|
20231222,105900,18559350,5960,5960,5960,5960,0
|
|
20231222,105800,18559350,5960,5960,5960,5960,0
|
|
20231222,105700,18559350,5960,5960,5960,5960,3
|
|
20231222,105600,18541470,5960,5950,5960,5950,2
|
|
20231222,105500,18529560,5930,5930,5930,5930,0
|
|
20231222,105400,18529560,5930,5930,5930,5930,0
|
|
20231222,105300,18529560,5930,5930,5930,5930,0
|
|
20231222,105200,18529560,5930,5930,5930,5930,0
|
|
20231222,105100,18529560,5930,5940,5940,5930,4
|
|
20231222,105000,18505830,5960,5960,5960,5960,3
|
|
20231222,104900,18487950,5960,5960,5960,5960,0
|
|
20231222,104800,18487950,5960,5930,5960,5920,8
|
|
20231222,104700,18440520,5950,5950,5950,5950,0
|
|
20231222,104600,18440520,5950,5950,5950,5950,0
|
|
20231222,104500,18440520,5950,5950,5950,5950,0
|
|
20231222,104400,18440520,5950,5950,5950,5950,2
|
|
20231222,104300,18428620,5940,5940,5940,5940,3
|
|
20231222,104200,18410800,5920,5920,5920,5920,0
|
|
20231222,104100,18410800,5920,5920,5920,5920,0
|
|
20231222,104000,18410800,5920,5930,5930,5920,500
|
|
20231222,103900,15450750,5990,5990,5990,5990,0
|
|
20231222,103800,15450750,5990,5960,5990,5920,301
|
|
20231222,103700,13667490,6000,6000,6000,6000,0
|
|
20231222,103600,13667490,6000,6000,6000,6000,3
|
|
20231222,103500,13649490,6000,6000,6000,6000,0
|
|
20231222,103400,13649490,6000,5990,6000,5990,216
|
|
20231222,103300,12354640,5990,5990,5990,5990,0
|
|
20231222,103200,12354640,5990,5990,5990,5990,0
|
|
20231222,103100,12354640,5990,5990,5990,5990,0
|
|
20231222,103000,12354640,5990,5990,5990,5990,0
|
|
20231222,102900,12354640,5990,5990,5990,5990,3
|
|
20231222,102800,12336670,5990,5990,5990,5990,0
|
|
20231222,102700,12336670,5990,5990,5990,5990,0
|
|
20231222,102600,12336670,5990,5990,5990,5990,0
|
|
20231222,102500,12336670,5990,5990,5990,5990,3
|
|
20231222,102400,12318700,5990,5990,5990,5990,0
|
|
20231222,102300,12318700,5990,5990,5990,5990,0
|
|
20231222,102200,12318700,5990,5990,5990,5990,3
|
|
20231222,102100,12300730,5990,5990,5990,5990,0
|
|
20231222,102000,12300730,5990,5990,5990,5990,0
|
|
20231222,101900,12300730,5990,5990,5990,5990,0
|
|
20231222,101800,12300730,5990,5980,5990,5980,2
|
|
20231222,101700,12288760,5910,5960,5960,5910,18
|
|
20231222,101600,12182050,5990,5990,5990,5990,0
|
|
20231222,101500,12182050,5990,5990,5990,5990,3
|
|
20231222,101400,12164080,5990,5990,5990,5990,0
|
|
20231222,101300,12164080,5990,5990,5990,5990,0
|
|
20231222,101200,12164080,5990,5990,5990,5990,0
|
|
20231222,101100,12164080,5990,5990,5990,5990,0
|
|
20231222,101000,12164080,5990,5990,5990,5990,0
|
|
20231222,100900,12164080,5990,5990,5990,5990,0
|
|
20231222,100800,12164080,5990,5990,5990,5990,4
|
|
20231222,100700,12140120,6000,6000,6000,6000,0
|
|
20231222,100600,12140120,6000,6000,6000,6000,1
|
|
20231222,100500,12134120,6000,6000,6000,6000,0
|
|
20231222,100400,12134120,6000,6000,6000,6000,0
|
|
20231222,100300,12134120,6000,6000,6000,6000,0
|
|
20231222,100200,12134120,6000,6000,6000,6000,25
|
|
20231222,100100,11984120,6000,6000,6000,6000,124
|
|
20231222,100000,11240120,6000,6000,6000,6000,30
|
|
20231222,095900,11060120,6000,5990,6000,5990,4
|
|
20231222,095800,11036150,5990,5980,5990,5940,24
|
|
20231222,095700,10892820,5980,5980,5980,5980,15
|
|
20231222,095600,10803120,5980,5980,5980,5980,0
|
|
20231222,095500,10803120,5980,5980,5980,5980,0
|
|
20231222,095400,10803120,5980,5960,5980,5960,6
|
|
20231222,095300,10767260,5960,5960,5960,5960,11
|
|
20231222,095200,10701700,5960,5960,5960,5960,39
|
|
20231222,095100,10469260,5960,5960,5960,5960,1
|
|
20231222,095000,10463300,5910,5910,5910,5910,0
|
|
20231222,094900,10463300,5910,5930,5930,5910,76
|
|
20231222,094800,10013990,5970,5970,5970,5970,0
|
|
20231222,094700,10013990,5970,5970,5970,5970,4
|
|
20231222,094600,9990110,5970,5970,5970,5970,1
|
|
20231222,094500,9984140,5940,5970,5970,5940,2
|
|
20231222,094400,9972230,5910,5910,5910,5910,0
|
|
20231222,094300,9972230,5910,5940,5940,5910,33
|
|
20231222,094200,9777050,5940,5940,5940,5940,0
|
|
20231222,094100,9777050,5940,5940,5940,5940,42
|
|
20231222,094000,9527570,5980,5980,5980,5980,4
|
|
20231222,093900,9503650,5980,5980,5980,5980,2
|
|
20231222,093800,9491690,5980,5980,5980,5980,54
|
|
20231222,093700,9168770,5980,5980,5980,5980,1
|
|
20231222,093600,9162790,5980,5980,5980,5980,0
|
|
20231222,093500,9162790,5980,5980,5980,5980,0
|
|
20231222,093400,9162790,5980,5980,5980,5980,0
|
|
20231222,093300,9162790,5980,5980,5980,5980,30
|
|
20231222,093200,8983390,5980,5980,5980,5980,0
|
|
20231222,093100,8983390,5980,5980,5980,5980,0
|
|
20231222,093000,8983390,5980,5980,5980,5980,0
|
|
20231222,092900,8983390,5980,5980,5980,5980,1
|
|
20231222,092800,8977410,5960,5960,5960,5960,0
|
|
20231222,092700,8977410,5960,5960,5960,5960,0
|
|
20231222,092600,8977410,5960,5960,5960,5960,0
|
|
20231222,092500,8977410,5960,5950,5960,5950,119
|
|
20231222,092400,8268210,5960,5960,5960,5960,0
|
|
20231222,092300,8268210,5960,5960,5960,5960,0
|
|
20231222,092200,8268210,5960,5960,5960,5960,0
|
|
20231222,092100,8268210,5960,5960,5960,5960,6
|
|
20231222,092000,8232450,5880,5900,5900,5880,21
|
|
20231222,091900,8108730,5900,5910,5910,5900,335
|
|
20231222,091800,6129980,5950,5900,5950,5900,49
|
|
20231222,091700,5840630,5920,5920,5920,5920,0
|
|
20231222,091600,5840630,5920,5920,5920,5920,77
|
|
20231222,091500,5384790,5920,5920,5920,5920,9
|
|
20231222,091400,5331510,5890,5890,5890,5890,16
|
|
20231222,091300,5237270,5890,5890,5890,5890,0
|
|
20231222,091200,5237270,5890,5890,5890,5890,6
|
|
20231222,091100,5201930,5880,5880,5880,5880,0
|
|
20231222,091000,5201930,5880,5880,5880,5880,0
|
|
20231222,090900,5201930,5880,5880,5880,5880,100
|
|
20231222,090800,4613930,5880,5880,5880,5880,1
|
|
20231222,090700,4608050,5920,5920,5920,5920,200
|
|
20231222,090600,3424050,5910,5910,5910,5910,50
|
|
20231222,090500,3128550,5850,5850,5850,5850,0
|
|
20231222,090400,3128550,5850,5850,5850,5850,0
|
|
20231222,090300,3128550,5850,5850,5850,5850,0
|
|
20231222,090200,3128550,5850,5850,5850,5850,0
|
|
20231222,090100,3128550,5850,5850,5850,5850,0
|
|
20231222,090000,3128550,5850,5860,5860,5850,534
|