687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,202400,19537860,5900,5900,5900,5900,73
|
|
20231227,202300,19537860,5900,5900,5900,5900,0
|
|
20231227,202200,19537860,5900,5900,5900,5900,0
|
|
20231227,202100,19537860,5900,5900,5900,5900,0
|
|
20231227,202000,19537860,5900,5900,5900,5900,0
|
|
20231227,201900,19537860,5900,5900,5900,5900,0
|
|
20231227,201800,19537860,5900,5900,5900,5900,0
|
|
20231227,201700,19537860,5900,5900,5900,5900,0
|
|
20231227,201600,19537860,5900,5900,5900,5900,0
|
|
20231227,201500,19537860,5900,5900,5900,5900,0
|
|
20231227,201400,19537860,5900,5900,5900,5900,0
|
|
20231227,201300,19537860,5900,5900,5900,5900,0
|
|
20231227,201200,19537860,5900,5900,5900,5900,0
|
|
20231227,201100,19537860,5900,5900,5900,5900,0
|
|
20231227,201000,19537860,5900,5900,5900,5900,0
|
|
20231227,200900,19537860,5900,5900,5900,5900,0
|
|
20231227,200800,19537860,5900,5900,5900,5900,0
|
|
20231227,200700,19537860,5900,5900,5900,5900,0
|
|
20231227,200600,19537860,5900,5900,5900,5900,0
|
|
20231227,200500,19537860,5900,5900,5900,5900,0
|
|
20231227,200400,19537860,5900,5900,5900,5900,0
|
|
20231227,200300,19537860,5900,5900,5900,5900,0
|
|
20231227,200200,19537860,5900,5900,5900,5900,0
|
|
20231227,200100,19537860,5900,5900,5900,5900,0
|
|
20231227,200000,19537860,5900,5900,5900,5900,0
|
|
20231227,195900,19537860,5900,5900,5900,5900,0
|
|
20231227,195800,19537860,5900,5900,5900,5900,0
|
|
20231227,195700,19537860,5900,5900,5900,5900,0
|
|
20231227,195600,19537860,5900,5900,5900,5900,0
|
|
20231227,195500,19537860,5900,5900,5900,5900,0
|
|
20231227,195400,19537860,5900,5900,5900,5900,73
|
|
20231227,195300,19537860,5900,5900,5900,5900,0
|
|
20231227,195200,19537860,5900,5900,5900,5900,0
|
|
20231227,195100,19537860,5900,5900,5900,5900,0
|
|
20231227,195000,19537860,5900,5900,5900,5900,0
|
|
20231227,194900,19537860,5900,5900,5900,5900,0
|
|
20231227,194800,19537860,5900,5900,5900,5900,0
|
|
20231227,194700,19537860,5900,5900,5900,5900,0
|
|
20231227,194600,19537860,5900,5900,5900,5900,0
|
|
20231227,194500,19537860,5900,5900,5900,5900,0
|
|
20231227,194400,19537860,5900,5900,5900,5900,0
|
|
20231227,194300,19537860,5900,5900,5900,5900,0
|
|
20231227,194200,19537860,5900,5900,5900,5900,0
|
|
20231227,194100,19537860,5900,5900,5900,5900,0
|
|
20231227,194000,19537860,5900,5900,5900,5900,0
|
|
20231227,193900,19537860,5900,5900,5900,5900,0
|
|
20231227,193800,19537860,5900,5900,5900,5900,0
|
|
20231227,193700,19537860,5900,5900,5900,5900,0
|
|
20231227,193600,19537860,5900,5900,5900,5900,0
|
|
20231227,193500,19537860,5900,5900,5900,5900,0
|
|
20231227,193400,19537860,5900,5900,5900,5900,0
|
|
20231227,193300,19537860,5900,5900,5900,5900,0
|
|
20231227,193200,19537860,5900,5900,5900,5900,0
|
|
20231227,193100,19537860,5900,5900,5900,5900,0
|
|
20231227,193000,19537860,5900,5900,5900,5900,0
|
|
20231227,192900,19537860,5900,5900,5900,5900,0
|
|
20231227,192800,19537860,5900,5900,5900,5900,0
|
|
20231227,192700,19537860,5900,5900,5900,5900,0
|
|
20231227,192600,19537860,5900,5900,5900,5900,0
|
|
20231227,192500,19537860,5900,5900,5900,5900,0
|
|
20231227,192400,19537860,5900,5900,5900,5900,73
|
|
20231227,192300,19537860,5900,5900,5900,5900,0
|
|
20231227,192200,19537860,5900,5900,5900,5900,0
|
|
20231227,192100,19537860,5900,5900,5900,5900,0
|
|
20231227,192000,19537860,5900,5900,5900,5900,0
|
|
20231227,191900,19537860,5900,5900,5900,5900,0
|
|
20231227,191800,19537860,5900,5900,5900,5900,0
|
|
20231227,191700,19537860,5900,5900,5900,5900,0
|
|
20231227,191600,19537860,5900,5900,5900,5900,0
|
|
20231227,191500,19537860,5900,5900,5900,5900,0
|
|
20231227,191400,19537860,5900,5900,5900,5900,0
|
|
20231227,191300,19537860,5900,5900,5900,5900,0
|
|
20231227,191200,19537860,5900,5900,5900,5900,0
|
|
20231227,191100,19537860,5900,5900,5900,5900,0
|
|
20231227,191000,19537860,5900,5900,5900,5900,0
|
|
20231227,190900,19537860,5900,5900,5900,5900,0
|
|
20231227,190800,19537860,5900,5900,5900,5900,0
|
|
20231227,190700,19537860,5900,5900,5900,5900,0
|
|
20231227,190600,19537860,5900,5900,5900,5900,0
|
|
20231227,190500,19537860,5900,5900,5900,5900,0
|
|
20231227,190400,19537860,5900,5900,5900,5900,0
|
|
20231227,190300,19537860,5900,5900,5900,5900,0
|
|
20231227,190200,19537860,5900,5900,5900,5900,0
|
|
20231227,190100,19537860,5900,5900,5900,5900,0
|
|
20231227,190000,19537860,5900,5900,5900,5900,0
|
|
20231227,185900,19537860,5900,5900,5900,5900,0
|
|
20231227,185800,19537860,5900,5900,5900,5900,0
|
|
20231227,185700,19537860,5900,5900,5900,5900,0
|
|
20231227,185600,19537860,5900,5900,5900,5900,0
|
|
20231227,185500,19537860,5900,5900,5900,5900,0
|
|
20231227,185400,19537860,5900,5900,5900,5900,73
|
|
20231227,185300,19537860,5900,5900,5900,5900,0
|
|
20231227,185200,19537860,5900,5900,5900,5900,0
|
|
20231227,185100,19537860,5900,5900,5900,5900,0
|
|
20231227,185000,19537860,5900,5900,5900,5900,0
|
|
20231227,184900,19537860,5900,5900,5900,5900,0
|
|
20231227,184800,19537860,5900,5900,5900,5900,0
|
|
20231227,184700,19537860,5900,5900,5900,5900,0
|
|
20231227,184600,19537860,5900,5900,5900,5900,0
|
|
20231227,184500,19537860,5900,5900,5900,5900,0
|
|
20231227,184400,19537860,5900,5900,5900,5900,0
|
|
20231227,184300,19537860,5900,5900,5900,5900,0
|
|
20231227,184200,19537860,5900,5900,5900,5900,0
|
|
20231227,184100,19537860,5900,5900,5900,5900,0
|
|
20231227,184000,19537860,5900,5900,5900,5900,0
|
|
20231227,183900,19537860,5900,5900,5900,5900,0
|
|
20231227,183800,19537860,5900,5900,5900,5900,0
|
|
20231227,183700,19537860,5900,5900,5900,5900,0
|
|
20231227,183600,19537860,5900,5900,5900,5900,0
|
|
20231227,183500,19537860,5900,5900,5900,5900,0
|
|
20231227,183400,19537860,5900,5900,5900,5900,0
|
|
20231227,183300,19537860,5900,5900,5900,5900,0
|
|
20231227,183200,19537860,5900,5900,5900,5900,0
|
|
20231227,183100,19537860,5900,5900,5900,5900,0
|
|
20231227,183000,19537860,5900,5900,5900,5900,0
|
|
20231227,182900,19537860,5900,5900,5900,5900,0
|
|
20231227,182800,19537860,5900,5900,5900,5900,0
|
|
20231227,182700,19537860,5900,5900,5900,5900,0
|
|
20231227,182600,19537860,5900,5900,5900,5900,0
|
|
20231227,182500,19537860,5900,5900,5900,5900,0
|
|
20231227,182400,19537860,5900,5900,5900,5900,73
|
|
20231227,182300,19537860,5900,5900,5900,5900,0
|
|
20231227,182200,19537860,5900,5900,5900,5900,0
|
|
20231227,182100,19537860,5900,5900,5900,5900,0
|
|
20231227,182000,19537860,5900,5900,5900,5900,0
|
|
20231227,181900,19537860,5900,5900,5900,5900,0
|
|
20231227,181800,19537860,5900,5900,5900,5900,0
|
|
20231227,181700,19537860,5900,5900,5900,5900,0
|
|
20231227,181600,19537860,5900,5900,5900,5900,0
|
|
20231227,181500,19537860,5900,5900,5900,5900,0
|
|
20231227,181400,19537860,5900,5900,5900,5900,0
|
|
20231227,181300,19537860,5900,5900,5900,5900,0
|
|
20231227,181200,19537860,5900,5900,5900,5900,0
|
|
20231227,181100,19537860,5900,5900,5900,5900,0
|
|
20231227,181000,19537860,5900,5900,5900,5900,0
|
|
20231227,180900,19537860,5900,5900,5900,5900,0
|
|
20231227,180800,19537860,5900,5900,5900,5900,0
|
|
20231227,180700,19537860,5900,5900,5900,5900,0
|
|
20231227,180600,19537860,5900,5900,5900,5900,0
|
|
20231227,180500,19537860,5900,5900,5900,5900,0
|
|
20231227,180400,19537860,5900,5900,5900,5900,0
|
|
20231227,180300,19537860,5900,5900,5900,5900,0
|
|
20231227,180200,19537860,5900,5900,5900,5900,0
|
|
20231227,180100,19537860,5900,5900,5900,5900,0
|
|
20231227,180000,19537860,5900,5900,5900,5900,0
|
|
20231227,175900,19537860,5900,5900,5900,5900,0
|
|
20231227,175800,19537860,5900,5900,5900,5900,0
|
|
20231227,175700,19537860,5900,5900,5900,5900,0
|
|
20231227,175600,19537860,5900,5900,5900,5900,0
|
|
20231227,175500,19537860,5900,5900,5900,5900,0
|
|
20231227,175400,19537860,5900,5900,5900,5900,73
|
|
20231227,175300,19537860,5900,5900,5900,5900,0
|
|
20231227,175200,19537860,5900,5900,5900,5900,0
|
|
20231227,175100,19537860,5900,5900,5900,5900,0
|
|
20231227,175000,19537860,5900,5900,5900,5900,0
|
|
20231227,174900,19537860,5900,5900,5900,5900,0
|
|
20231227,174800,19537860,5900,5900,5900,5900,0
|
|
20231227,174700,19537860,5900,5900,5900,5900,0
|
|
20231227,174600,19537860,5900,5900,5900,5900,0
|
|
20231227,174500,19537860,5900,5900,5900,5900,0
|
|
20231227,174400,19537860,5900,5900,5900,5900,0
|
|
20231227,174300,19537860,5900,5900,5900,5900,0
|
|
20231227,174200,19537860,5900,5900,5900,5900,0
|
|
20231227,174100,19537860,5900,5900,5900,5900,0
|
|
20231227,174000,19537860,5900,5900,5900,5900,0
|
|
20231227,173900,19537860,5900,5900,5900,5900,0
|
|
20231227,173800,19537860,5900,5900,5900,5900,0
|
|
20231227,173700,19537860,5900,5900,5900,5900,0
|
|
20231227,173600,19537860,5900,5900,5900,5900,0
|
|
20231227,173500,19537860,5900,5900,5900,5900,0
|
|
20231227,173400,19537860,5900,5900,5900,5900,0
|
|
20231227,173300,19537860,5900,5900,5900,5900,0
|
|
20231227,173200,19537860,5900,5900,5900,5900,0
|
|
20231227,173100,19537860,5900,5900,5900,5900,0
|
|
20231227,173000,19537860,5900,5900,5900,5900,0
|
|
20231227,172900,19537860,5900,5900,5900,5900,0
|
|
20231227,172800,19537860,5900,5900,5900,5900,0
|
|
20231227,172700,19537860,5900,5900,5900,5900,0
|
|
20231227,172600,19537860,5900,5900,5900,5900,0
|
|
20231227,172500,19537860,5900,5900,5900,5900,0
|
|
20231227,172400,19537860,5900,5900,5900,5900,73
|
|
20231227,172300,19537860,5900,5900,5900,5900,0
|
|
20231227,172200,19537860,5900,5900,5900,5900,0
|
|
20231227,172100,19537860,5900,5900,5900,5900,0
|
|
20231227,172000,19537860,5900,5900,5900,5900,0
|
|
20231227,171900,19537860,5900,5900,5900,5900,0
|
|
20231227,171800,19537860,5900,5900,5900,5900,0
|
|
20231227,171700,19537860,5900,5900,5900,5900,0
|
|
20231227,171600,19537860,5900,5900,5900,5900,0
|
|
20231227,171500,19537860,5900,5900,5900,5900,0
|
|
20231227,171400,19537860,5900,5900,5900,5900,0
|
|
20231227,171300,19537860,5900,5900,5900,5900,0
|
|
20231227,171200,19537860,5900,5900,5900,5900,0
|
|
20231227,171100,19537860,5900,5900,5900,5900,0
|
|
20231227,171000,19537860,5900,5900,5900,5900,0
|
|
20231227,170900,19537860,5900,5900,5900,5900,0
|
|
20231227,170800,19537860,5900,5900,5900,5900,0
|
|
20231227,170700,19537860,5900,5900,5900,5900,0
|
|
20231227,170600,19537860,5900,5900,5900,5900,0
|
|
20231227,170500,19537860,5900,5900,5900,5900,0
|
|
20231227,170400,19537860,5900,5900,5900,5900,0
|
|
20231227,170300,19537860,5900,5900,5900,5900,0
|
|
20231227,170200,19537860,5900,5900,5900,5900,0
|
|
20231227,170100,19537860,5900,5900,5900,5900,0
|
|
20231227,170000,19537860,5900,5900,5900,5900,0
|
|
20231227,165900,19537860,5900,5900,5900,5900,0
|
|
20231227,165800,19537860,5900,5900,5900,5900,0
|
|
20231227,165700,19537860,5900,5900,5900,5900,0
|
|
20231227,165600,19537860,5900,5900,5900,5900,0
|
|
20231227,165500,19537860,5900,5900,5900,5900,0
|
|
20231227,165400,19537860,5900,5900,5900,5900,73
|
|
20231227,165300,19537860,5900,5900,5900,5900,0
|
|
20231227,165200,19537860,5900,5900,5900,5900,0
|
|
20231227,165100,19537860,5900,5900,5900,5900,0
|
|
20231227,165000,19537860,5900,5900,5900,5900,0
|
|
20231227,164900,19537860,5900,5900,5900,5900,0
|
|
20231227,164800,19537860,5900,5900,5900,5900,0
|
|
20231227,164700,19537860,5900,5900,5900,5900,0
|
|
20231227,164600,19537860,5900,5900,5900,5900,0
|
|
20231227,164500,19537860,5900,5900,5900,5900,0
|
|
20231227,164400,19537860,5900,5900,5900,5900,0
|
|
20231227,164300,19537860,5900,5900,5900,5900,0
|
|
20231227,164200,19537860,5900,5900,5900,5900,0
|
|
20231227,164100,19537860,5900,5900,5900,5900,0
|
|
20231227,164000,19537860,5900,5900,5900,5900,0
|
|
20231227,163900,19537860,5900,5900,5900,5900,0
|
|
20231227,163800,19537860,5900,5900,5900,5900,0
|
|
20231227,163700,19537860,5900,5900,5900,5900,0
|
|
20231227,163600,19537860,5900,5900,5900,5900,0
|
|
20231227,163500,19537860,5900,5900,5900,5900,0
|
|
20231227,163400,19537860,5900,5900,5900,5900,0
|
|
20231227,163300,19537860,5900,5900,5900,5900,0
|
|
20231227,163200,19537860,5900,5900,5900,5900,0
|
|
20231227,163100,19537860,5900,5900,5900,5900,0
|
|
20231227,163000,19537860,5900,5900,5900,5900,0
|
|
20231227,162900,19537860,5900,5900,5900,5900,0
|
|
20231227,162800,19537860,5900,5900,5900,5900,0
|
|
20231227,162700,19537860,5900,5900,5900,5900,0
|
|
20231227,162600,19537860,5900,5900,5900,5900,0
|
|
20231227,162500,19537860,5900,5900,5900,5900,0
|
|
20231227,162400,19537860,5900,5900,5900,5900,73
|
|
20231227,162300,19537860,5900,5900,5900,5900,0
|
|
20231227,162200,19537860,5900,5900,5900,5900,0
|
|
20231227,162100,19537860,5900,5900,5900,5900,0
|
|
20231227,162000,19537860,5900,5900,5900,5900,0
|
|
20231227,161900,19537860,5900,5900,5900,5900,0
|
|
20231227,161800,19537860,5900,5900,5900,5900,0
|
|
20231227,161700,19537860,5900,5900,5900,5900,0
|
|
20231227,161600,19537860,5900,5900,5900,5900,0
|
|
20231227,161500,19537860,5900,5900,5900,5900,0
|
|
20231227,161400,19537860,5900,5900,5900,5900,0
|
|
20231227,161300,19537860,5900,5900,5900,5900,0
|
|
20231227,161200,19537860,5900,5900,5900,5900,0
|
|
20231227,161100,19537860,5900,5900,5900,5900,0
|
|
20231227,161000,19537860,5900,5900,5900,5900,0
|
|
20231227,160900,19537860,5900,5900,5900,5900,0
|
|
20231227,160800,19537860,5900,5900,5900,5900,0
|
|
20231227,160700,19537860,5900,5900,5900,5900,0
|
|
20231227,160600,19537860,5900,5900,5900,5900,0
|
|
20231227,160500,19537860,5900,5900,5900,5900,0
|
|
20231227,160400,19537860,5900,5900,5900,5900,0
|
|
20231227,160300,19537860,5900,5900,5900,5900,0
|
|
20231227,160200,19537860,5900,5900,5900,5900,0
|
|
20231227,160100,19537860,5900,5900,5900,5900,0
|
|
20231227,160000,19537860,5900,5900,5900,5900,0
|
|
20231227,155900,19537860,5900,5900,5900,5900,0
|
|
20231227,155800,19537860,5900,5900,5900,5900,0
|
|
20231227,155700,19537860,5900,5900,5900,5900,0
|
|
20231227,155600,19537860,5900,5900,5900,5900,0
|
|
20231227,155500,19537860,5900,5900,5900,5900,0
|
|
20231227,155400,19537860,5900,5900,5900,5900,73
|
|
20231227,155300,19537860,5900,5900,5900,5900,0
|
|
20231227,155200,19537860,5900,5900,5900,5900,0
|
|
20231227,155100,19537860,5900,5900,5900,5900,0
|
|
20231227,155000,19537860,5900,5900,5900,5900,0
|
|
20231227,154900,19537860,5900,5900,5900,5900,0
|
|
20231227,154800,19537860,5900,5900,5900,5900,0
|
|
20231227,154700,19537860,5900,5900,5900,5900,0
|
|
20231227,154600,19537860,5900,5900,5900,5900,0
|
|
20231227,154500,19537860,5900,5900,5900,5900,0
|
|
20231227,154400,19537860,5900,5900,5900,5900,0
|
|
20231227,154300,19537860,5900,5900,5900,5900,0
|
|
20231227,154200,19537860,5900,5900,5900,5900,0
|
|
20231227,154100,19537860,5900,5900,5900,5900,0
|
|
20231227,154000,19537860,5900,5900,5900,5900,0
|
|
20231227,153900,19537860,5900,5900,5900,5900,0
|
|
20231227,153800,19537860,5900,5900,5900,5900,0
|
|
20231227,153700,19537860,5900,5900,5900,5900,0
|
|
20231227,153600,19537860,5900,5900,5900,5900,0
|
|
20231227,153500,19537860,5900,5900,5900,5900,0
|
|
20231227,153400,19537860,5900,5900,5900,5900,0
|
|
20231227,153300,19537860,5900,5900,5900,5900,0
|
|
20231227,153200,19537860,5900,5900,5900,5900,0
|
|
20231227,153100,19537860,5900,5900,5900,5900,0
|
|
20231227,153000,19537860,5900,5900,5900,5900,73
|
|
20231227,152900,19107160,5840,5840,5840,5840,0
|
|
20231227,152800,19107160,5840,5840,5840,5840,0
|
|
20231227,152700,19107160,5840,5840,5840,5840,0
|
|
20231227,152600,19107160,5840,5840,5840,5840,0
|
|
20231227,152500,19107160,5840,5840,5840,5840,0
|
|
20231227,152400,19107160,5840,5840,5840,5840,0
|
|
20231227,152300,19107160,5840,5840,5840,5840,0
|
|
20231227,152200,19107160,5840,5840,5840,5840,0
|
|
20231227,152100,19107160,5840,5840,5840,5840,0
|
|
20231227,152000,19107160,5840,5840,5840,5840,0
|
|
20231227,151900,19107160,5840,5850,5850,5840,2
|
|
20231227,151800,19095470,5820,5820,5820,5820,0
|
|
20231227,151700,19095470,5820,5830,5830,5820,4
|
|
20231227,151600,19072160,5840,5840,5840,5840,0
|
|
20231227,151500,19072160,5840,5840,5840,5840,2
|
|
20231227,151400,19060480,5850,5840,5850,5840,5
|
|
20231227,151300,19031270,5850,5850,5850,5850,0
|
|
20231227,151200,19031270,5850,5840,5850,5840,4
|
|
20231227,151100,19007900,5840,5830,5850,5830,17
|
|
20231227,151000,18908520,5820,5820,5820,5820,0
|
|
20231227,150900,18908520,5820,5820,5820,5820,4
|
|
20231227,150800,18885240,5830,5830,5830,5830,0
|
|
20231227,150700,18885240,5830,5830,5830,5830,0
|
|
20231227,150600,18885240,5830,5830,5830,5830,2
|
|
20231227,150500,18873580,5840,5840,5840,5840,0
|
|
20231227,150400,18873580,5840,5850,5850,5840,4
|
|
20231227,150300,18850210,5830,5830,5830,5830,0
|
|
20231227,150200,18850210,5830,5830,5830,5830,0
|
|
20231227,150100,18850210,5830,5830,5830,5830,3
|
|
20231227,150000,18832720,5830,5830,5830,5830,0
|
|
20231227,145900,18832720,5830,5830,5830,5830,4
|
|
20231227,145800,18809400,5830,5830,5830,5830,0
|
|
20231227,145700,18809400,5830,5830,5830,5830,0
|
|
20231227,145600,18809400,5830,5840,5850,5830,26
|
|
20231227,145500,18657430,5830,5830,5830,5830,0
|
|
20231227,145400,18657430,5830,5830,5830,5830,4
|
|
20231227,145300,18634110,5830,5830,5830,5830,0
|
|
20231227,145200,18634110,5830,5830,5830,5830,0
|
|
20231227,145100,18634110,5830,5840,5840,5830,5
|
|
20231227,145000,18604950,5830,5830,5830,5830,0
|
|
20231227,144900,18604950,5830,5830,5830,5830,4
|
|
20231227,144800,18581630,5840,5840,5840,5840,1
|
|
20231227,144700,18575790,5830,5830,5830,5830,0
|
|
20231227,144600,18575790,5830,5830,5830,5830,3
|
|
20231227,144500,18558300,5840,5840,5840,5840,1
|
|
20231227,144400,18552460,5830,5830,5830,5830,4
|
|
20231227,144300,18529140,5840,5840,5840,5840,2
|
|
20231227,144200,18517460,5840,5840,5840,5840,3
|
|
20231227,144100,18499940,5830,5840,5840,5830,6
|
|
20231227,144000,18464940,5840,5840,5840,5840,0
|
|
20231227,143900,18464940,5840,5830,5840,5830,6
|
|
20231227,143800,18429940,5840,5840,5840,5840,0
|
|
20231227,143700,18429940,5840,5840,5840,5840,2
|
|
20231227,143600,18418260,5830,5830,5830,5830,4
|
|
20231227,143500,18394940,5840,5840,5840,5840,2
|
|
20231227,143400,18383260,5840,5830,5840,5830,5
|
|
20231227,143300,18354100,5840,5840,5840,5840,2
|
|
20231227,143200,18342420,5830,5830,5830,5830,0
|
|
20231227,143100,18342420,5830,5830,5830,5830,4
|
|
20231227,143000,18319100,5830,5830,5830,5830,0
|
|
20231227,142900,18319100,5830,5830,5830,5830,3
|
|
20231227,142800,18301610,5840,5840,5840,5840,0
|
|
20231227,142700,18301610,5840,5840,5840,5840,0
|
|
20231227,142600,18301610,5840,5840,5840,5840,2
|
|
20231227,142500,18289930,5850,5840,5850,5840,3
|
|
20231227,142400,18272390,5830,5830,5830,5830,4
|
|
20231227,142300,18249070,5840,5840,5840,5840,0
|
|
20231227,142200,18249070,5840,5840,5840,5840,0
|
|
20231227,142100,18249070,5840,5840,5840,5840,3
|
|
20231227,142000,18231550,5850,5830,5850,5830,129
|
|
20231227,141900,17479460,5830,5830,5830,5830,4
|
|
20231227,141800,17456140,5850,5850,5850,5850,1
|
|
20231227,141700,17450290,5830,5830,5830,5830,0
|
|
20231227,141600,17450290,5830,5830,5830,5830,4
|
|
20231227,141500,17426970,5830,5830,5830,5830,0
|
|
20231227,141400,17426970,5830,5830,5830,5830,3
|
|
20231227,141300,17409480,5830,5830,5830,5830,0
|
|
20231227,141200,17409480,5830,5830,5830,5830,0
|
|
20231227,141100,17409480,5830,5850,5850,5830,5
|
|
20231227,141000,17380310,5830,5830,5830,5830,0
|
|
20231227,140900,17380310,5830,5820,5830,5820,261
|
|
20231227,140800,15858720,5820,5820,5820,5820,0
|
|
20231227,140700,15858720,5820,5820,5820,5820,0
|
|
20231227,140600,15858720,5820,5820,5820,5820,4
|
|
20231227,140500,15835440,5820,5820,5820,5820,0
|
|
20231227,140400,15835440,5820,5820,5820,5820,52
|
|
20231227,140300,15532800,5820,5820,5820,5820,0
|
|
20231227,140200,15532800,5820,5820,5820,5820,1
|
|
20231227,140100,15526980,5810,5810,5810,5810,4
|
|
20231227,140000,15503740,5810,5810,5810,5810,0
|
|
20231227,135900,15503740,5810,5810,5810,5810,0
|
|
20231227,135800,15503740,5810,5810,5810,5810,4
|
|
20231227,135700,15480500,5810,5810,5810,5810,0
|
|
20231227,135600,15480500,5810,5810,5810,5810,3
|
|
20231227,135500,15463070,5820,5820,5820,5820,0
|
|
20231227,135400,15463070,5820,5820,5820,5820,0
|
|
20231227,135300,15463070,5820,5830,5830,5820,4
|
|
20231227,135200,15439780,5820,5820,5820,5820,0
|
|
20231227,135100,15439780,5820,5820,5820,5820,5
|
|
20231227,135000,15410680,5820,5820,5820,5820,0
|
|
20231227,134900,15410680,5820,5820,5820,5820,0
|
|
20231227,134800,15410680,5820,5820,5820,5820,4
|
|
20231227,134700,15387400,5830,5830,5830,5830,0
|
|
20231227,134600,15387400,5830,5830,5830,5830,3
|
|
20231227,134500,15369910,5840,5840,5840,5840,0
|
|
20231227,134400,15369910,5840,5840,5840,5840,5
|
|
20231227,134300,15340710,5810,5810,5810,5810,4
|
|
20231227,134200,15317470,5820,5820,5820,5820,0
|
|
20231227,134100,15317470,5820,5810,5820,5810,8
|
|
20231227,134000,15270940,5820,5820,5820,5820,0
|
|
20231227,133900,15270940,5820,5810,5820,5810,50
|
|
20231227,133800,14980430,5820,5820,5820,5820,2
|
|
20231227,133700,14968790,5820,5820,5820,5820,0
|
|
20231227,133600,14968790,5820,5820,5820,5820,3
|
|
20231227,133500,14951330,5830,5830,5830,5830,1
|
|
20231227,133400,14945500,5810,5810,5810,5810,0
|
|
20231227,133300,14945500,5810,5810,5810,5810,4
|
|
20231227,133200,14922260,5810,5810,5810,5810,0
|
|
20231227,133100,14922260,5810,5810,5810,5810,4
|
|
20231227,133000,14899020,5810,5810,5810,5810,0
|
|
20231227,132900,14899020,5810,5810,5810,5810,0
|
|
20231227,132800,14899020,5810,5810,5810,5810,4
|
|
20231227,132700,14875780,5810,5810,5810,5810,0
|
|
20231227,132600,14875780,5810,5810,5810,5810,9
|
|
20231227,132500,14823490,5820,5820,5820,5820,0
|
|
20231227,132400,14823490,5820,5820,5820,5820,0
|
|
20231227,132300,14823490,5820,5820,5830,5820,6
|
|
20231227,132200,14788550,5820,5820,5820,5820,0
|
|
20231227,132100,14788550,5820,5820,5820,5820,3
|
|
20231227,132000,14771090,5830,5830,5830,5830,0
|
|
20231227,131900,14771090,5830,5830,5830,5830,1
|
|
20231227,131800,14765260,5810,5810,5810,5810,4
|
|
20231227,131700,14742020,5810,5810,5810,5810,0
|
|
20231227,131600,14742020,5810,5810,5810,5810,4
|
|
20231227,131500,14718780,5810,5810,5810,5810,0
|
|
20231227,131400,14718780,5810,5810,5810,5810,0
|
|
20231227,131300,14718780,5810,5810,5810,5810,114
|
|
20231227,131200,14056440,5810,5810,5810,5810,0
|
|
20231227,131100,14056440,5810,5810,5810,5810,4
|
|
20231227,131000,14033200,5810,5810,5810,5810,0
|
|
20231227,130900,14033200,5810,5820,5820,5810,101
|
|
20231227,130800,13445750,5820,5820,5820,5820,3
|
|
20231227,130700,13428290,5820,5820,5820,5820,0
|
|
20231227,130600,13428290,5820,5820,5820,5820,4
|
|
20231227,130500,13405010,5820,5820,5820,5820,0
|
|
20231227,130400,13405010,5820,5820,5820,5820,0
|
|
20231227,130300,13405010,5820,5820,5820,5820,4
|
|
20231227,130200,13381730,5820,5820,5820,5820,0
|
|
20231227,130100,13381730,5820,5820,5820,5820,4
|
|
20231227,130000,13358450,5820,5820,5820,5820,0
|
|
20231227,125900,13358450,5820,5820,5820,5820,0
|
|
20231227,125800,13358450,5820,5820,5820,5820,4
|
|
20231227,125700,13335170,5820,5820,5820,5820,0
|
|
20231227,125600,13335170,5820,5820,5820,5820,4
|
|
20231227,125500,13311890,5850,5830,5850,5830,3
|
|
20231227,125400,13294380,5830,5830,5830,5830,0
|
|
20231227,125300,13294380,5830,5830,5830,5830,2
|
|
20231227,125200,13282720,5830,5830,5830,5830,0
|
|
20231227,125100,13282720,5830,5830,5830,5830,1
|
|
20231227,125000,13276890,5830,5830,5830,5830,2
|
|
20231227,124900,13265230,5850,5850,5850,5850,0
|
|
20231227,124800,13265230,5850,5830,5850,5830,7
|
|
20231227,124700,13224360,5830,5830,5830,5830,150
|
|
20231227,124600,12349860,5820,5820,5820,5820,0
|
|
20231227,124500,12349860,5820,5820,5820,5820,4
|
|
20231227,124400,12326580,5820,5820,5820,5820,0
|
|
20231227,124300,12326580,5820,5820,5820,5820,4
|
|
20231227,124200,12303300,5830,5830,5830,5830,0
|
|
20231227,124100,12303300,5830,5830,5830,5830,3
|
|
20231227,124000,12285810,5820,5820,5820,5820,4
|
|
20231227,123900,12262530,5820,5820,5820,5820,0
|
|
20231227,123800,12262530,5820,5820,5820,5820,4
|
|
20231227,123700,12239250,5820,5820,5820,5820,0
|
|
20231227,123600,12239250,5820,5820,5820,5820,0
|
|
20231227,123500,12239250,5820,5820,5820,5820,3
|
|
20231227,123400,12221790,5820,5820,5820,5820,0
|
|
20231227,123300,12221790,5820,5820,5820,5820,4
|
|
20231227,123200,12198510,5820,5820,5820,5820,0
|
|
20231227,123100,12198510,5820,5820,5820,5820,0
|
|
20231227,123000,12198510,5820,5820,5820,5820,4
|
|
20231227,122900,12175230,5830,5830,5830,5830,0
|
|
20231227,122800,12175230,5830,5820,5830,5820,5
|
|
20231227,122700,12146120,5830,5830,5830,5830,1
|
|
20231227,122600,12140290,5810,5810,5810,5810,0
|
|
20231227,122500,12140290,5810,5810,5810,5810,4
|
|
20231227,122400,12117050,5810,5810,5810,5810,0
|
|
20231227,122300,12117050,5810,5810,5810,5810,4
|
|
20231227,122200,12093810,5810,5810,5810,5810,0
|
|
20231227,122100,12093810,5810,5810,5810,5810,0
|
|
20231227,122000,12093810,5810,5810,5810,5810,3
|
|
20231227,121900,12076380,5810,5810,5810,5810,0
|
|
20231227,121800,12076380,5810,5810,5810,5810,4
|
|
20231227,121700,12053140,5810,5810,5810,5810,0
|
|
20231227,121600,12053140,5810,5810,5810,5810,0
|
|
20231227,121500,12053140,5810,5810,5810,5810,4
|
|
20231227,121400,12029900,5810,5810,5810,5810,0
|
|
20231227,121300,12029900,5810,5810,5810,5810,4
|
|
20231227,121200,12006660,5810,5810,5810,5810,0
|
|
20231227,121100,12006660,5810,5810,5810,5810,0
|
|
20231227,121000,12006660,5810,5810,5810,5810,4
|
|
20231227,120900,11983420,5820,5820,5820,5820,2
|
|
20231227,120800,11971780,5810,5810,5810,5810,4
|
|
20231227,120700,11948540,5810,5810,5810,5810,0
|
|
20231227,120600,11948540,5810,5810,5810,5810,4
|
|
20231227,120500,11925300,5810,5810,5810,5810,4
|
|
20231227,120400,11902060,5810,5810,5810,5810,0
|
|
20231227,120300,11902060,5810,5810,5810,5810,3
|
|
20231227,120200,11884630,5820,5820,5820,5820,0
|
|
20231227,120100,11884630,5820,5820,5820,5820,0
|
|
20231227,120000,11884630,5820,5810,5820,5810,5
|
|
20231227,115900,11855570,5820,5820,5820,5820,0
|
|
20231227,115800,11855570,5820,5820,5820,5820,1
|
|
20231227,115700,11849750,5830,5820,5830,5820,3
|
|
20231227,115600,11832280,5820,5820,5820,5820,0
|
|
20231227,115500,11832280,5820,5820,5820,5820,2
|
|
20231227,115400,11820640,5830,5830,5830,5830,0
|
|
20231227,115300,11820640,5830,5810,5830,5810,8
|
|
20231227,115200,11774110,5820,5820,5820,5820,0
|
|
20231227,115100,11774110,5820,5820,5820,5820,0
|
|
20231227,115000,11774110,5820,5820,5820,5820,1
|
|
20231227,114900,11768290,5830,5830,5830,5830,0
|
|
20231227,114800,11768290,5830,5820,5830,5820,4
|
|
20231227,114700,11745000,5830,5820,5830,5820,3
|
|
20231227,114600,11727530,5810,5810,5810,5810,0
|
|
20231227,114500,11727530,5810,5810,5810,5810,4
|
|
20231227,114400,11704290,5820,5820,5820,5820,0
|
|
20231227,114300,11704290,5820,5820,5820,5820,2
|
|
20231227,114200,11692650,5830,5830,5830,5830,1
|
|
20231227,114100,11686820,5820,5810,5820,5810,42
|
|
20231227,114000,11442770,5810,5810,5810,5810,4
|
|
20231227,113900,11419530,5820,5820,5820,5820,0
|
|
20231227,113800,11419530,5820,5820,5820,5820,0
|
|
20231227,113700,11419530,5820,5820,5820,5820,1
|
|
20231227,113600,11413710,5830,5830,5830,5830,0
|
|
20231227,113500,11413710,5830,5820,5830,5820,5
|
|
20231227,113400,11384600,5830,5820,5830,5820,4
|
|
20231227,113300,11361310,5820,5820,5820,5820,0
|
|
20231227,113200,11361310,5820,5830,5830,5820,6
|
|
20231227,113100,11326340,5830,5830,5830,5830,0
|
|
20231227,113000,11326340,5830,5820,5830,5820,4
|
|
20231227,112900,11303050,5820,5820,5820,5820,0
|
|
20231227,112800,11303050,5820,5820,5820,5820,0
|
|
20231227,112700,11303050,5820,5850,5850,5820,7
|
|
20231227,112600,11262260,5810,5810,5810,5810,1
|
|
20231227,112500,11256450,5810,5810,5810,5810,4
|
|
20231227,112400,11233210,5810,5810,5810,5810,0
|
|
20231227,112300,11233210,5810,5810,5810,5810,0
|
|
20231227,112200,11233210,5810,5850,5850,5810,5
|
|
20231227,112100,11204120,5810,5810,5810,5810,0
|
|
20231227,112000,11204120,5810,5810,5810,5810,4
|
|
20231227,111900,11180880,5850,5830,5850,5830,4
|
|
20231227,111800,11157540,5830,5830,5830,5830,0
|
|
20231227,111700,11157540,5830,5830,5830,5830,2
|
|
20231227,111600,11145880,5840,5840,5840,5840,1
|
|
20231227,111500,11140040,5820,5820,5820,5820,3
|
|
20231227,111400,11122580,5820,5820,5820,5820,0
|
|
20231227,111300,11122580,5820,5820,5820,5820,0
|
|
20231227,111200,11122580,5820,5820,5820,5820,4
|
|
20231227,111100,11099300,5820,5820,5820,5820,0
|
|
20231227,111000,11099300,5820,5820,5820,5820,4
|
|
20231227,110900,11076020,5820,5820,5820,5820,0
|
|
20231227,110800,11076020,5820,5820,5820,5820,0
|
|
20231227,110700,11076020,5820,5820,5820,5820,4
|
|
20231227,110600,11052740,5820,5820,5820,5820,0
|
|
20231227,110500,11052740,5820,5820,5820,5820,4
|
|
20231227,110400,11029460,5820,5820,5820,5820,80
|
|
20231227,110300,10563860,5820,5820,5820,5820,0
|
|
20231227,110200,10563860,5820,5820,5820,5820,4
|
|
20231227,110100,10540580,5820,5820,5820,5820,0
|
|
20231227,110000,10540580,5820,5820,5820,5820,4
|
|
20231227,105900,10517300,5820,5820,5820,5820,0
|
|
20231227,105800,10517300,5820,5820,5820,5820,0
|
|
20231227,105700,10517300,5820,5820,5820,5820,53
|
|
20231227,105600,10208840,5820,5820,5820,5820,0
|
|
20231227,105500,10208840,5820,5830,5830,5820,254
|
|
20231227,105400,8729020,5840,5840,5840,5840,0
|
|
20231227,105300,8729020,5840,5840,5840,5840,1
|
|
20231227,105200,8723180,5830,5830,5830,5830,4
|
|
20231227,105100,8699860,5840,5840,5840,5840,0
|
|
20231227,105000,8699860,5840,5840,5840,5840,1
|
|
20231227,104900,8694020,5850,5850,5850,5850,0
|
|
20231227,104800,8694020,5850,5840,5850,5840,3
|
|
20231227,104700,8676490,5830,5830,5830,5830,4
|
|
20231227,104600,8653170,5830,5830,5830,5830,0
|
|
20231227,104500,8653170,5830,5830,5830,5830,4
|
|
20231227,104400,8629850,5830,5830,5830,5830,0
|
|
20231227,104300,8629850,5830,5830,5830,5830,0
|
|
20231227,104200,8629850,5830,5830,5830,5830,3
|
|
20231227,104100,8612360,5840,5840,5840,5840,0
|
|
20231227,104000,8612360,5840,5830,5840,5830,5
|
|
20231227,103900,8583200,5830,5830,5830,5830,0
|
|
20231227,103800,8583200,5830,5830,5830,5830,0
|
|
20231227,103700,8583200,5830,5830,5830,5830,4
|
|
20231227,103600,8559880,5840,5840,5840,5840,0
|
|
20231227,103500,8559880,5840,5840,5840,5840,1
|
|
20231227,103400,8554040,5850,5850,5850,5850,0
|
|
20231227,103300,8554040,5850,5840,5850,5840,3
|
|
20231227,103200,8536510,5840,5840,5840,5840,2
|
|
20231227,103100,8524830,5850,5850,5850,5850,1
|
|
20231227,103000,8518980,5830,5830,5830,5830,0
|
|
20231227,102900,8518980,5830,5840,5850,5830,15
|
|
20231227,102800,8431480,5830,5830,5830,5830,0
|
|
20231227,102700,8431480,5830,5830,5830,5830,4
|
|
20231227,102600,8408160,5840,5840,5840,5840,0
|
|
20231227,102500,8408160,5840,5840,5840,5840,0
|
|
20231227,102400,8408160,5840,5840,5850,5840,4
|
|
20231227,102300,8384790,5840,5840,5840,5840,0
|
|
20231227,102200,8384790,5840,5850,5850,5840,3
|
|
20231227,102100,8367260,5840,5840,5840,5840,3
|
|
20231227,102000,8349740,5840,5840,5840,5840,0
|
|
20231227,101900,8349740,5840,5840,5840,5840,1
|
|
20231227,101800,8343900,5850,5840,5850,5840,3
|
|
20231227,101700,8326370,5840,5840,5840,5840,3
|
|
20231227,101600,8308850,5850,5850,5850,5850,9
|
|
20231227,101500,8256200,5850,5850,5850,5850,0
|
|
20231227,101400,8256200,5850,5850,5850,5850,4
|
|
20231227,101300,8232800,5870,5870,5870,5870,1
|
|
20231227,101200,8226930,5850,5850,5850,5850,4
|
|
20231227,101100,8203530,5850,5850,5850,5850,0
|
|
20231227,101000,8203530,5850,5850,5850,5850,0
|
|
20231227,100900,8203530,5850,5850,5850,5850,3
|
|
20231227,100800,8185980,5860,5860,5860,5860,0
|
|
20231227,100700,8185980,5860,5860,5860,5860,4
|
|
20231227,100600,8162540,5870,5870,5870,5870,0
|
|
20231227,100500,8162540,5870,5870,5870,5870,0
|
|
20231227,100400,8162540,5870,5870,5870,5870,2
|
|
20231227,100300,8150800,5870,5870,5870,5870,0
|
|
20231227,100200,8150800,5870,5870,5870,5870,4
|
|
20231227,100100,8127320,5870,5870,5870,5870,0
|
|
20231227,100000,8127320,5870,5870,5870,5870,0
|
|
20231227,095900,8127320,5870,5870,5870,5870,4
|
|
20231227,095800,8103840,5870,5870,5870,5870,0
|
|
20231227,095700,8103840,5870,5870,5870,5870,4
|
|
20231227,095600,8080360,5870,5870,5870,5870,0
|
|
20231227,095500,8080360,5870,5870,5870,5870,0
|
|
20231227,095400,8080360,5870,5920,5950,5870,23
|
|
20231227,095300,7944050,5850,5850,5850,5850,0
|
|
20231227,095200,7944050,5850,5850,5850,5850,4
|
|
20231227,095100,7920650,5860,5860,5860,5860,0
|
|
20231227,095000,7920650,5860,5860,5860,5860,0
|
|
20231227,094900,7920650,5860,5860,5860,5860,0
|
|
20231227,094800,7920650,5860,5860,5860,5860,0
|
|
20231227,094700,7920650,5860,5860,5860,5860,0
|
|
20231227,094600,7920650,5860,5860,5860,5860,195
|
|
20231227,094500,6777950,5860,5860,5860,5860,0
|
|
20231227,094400,6777950,5860,5860,5860,5860,0
|
|
20231227,094300,6777950,5860,5860,5860,5860,12
|
|
20231227,094200,6707630,5860,5860,5860,5860,45
|
|
20231227,094100,6443930,5860,5860,5860,5860,0
|
|
20231227,094000,6443930,5860,5860,5860,5860,10
|
|
20231227,093900,6385330,5860,5860,5860,5860,1
|
|
20231227,093800,6379470,5860,5860,5860,5860,0
|
|
20231227,093700,6379470,5860,5860,5860,5860,1
|
|
20231227,093600,6373610,5840,5840,5840,5840,5
|
|
20231227,093500,6344410,5860,5860,5860,5860,0
|
|
20231227,093400,6344410,5860,5860,5860,5860,0
|
|
20231227,093300,6344410,5860,5860,5860,5860,2
|
|
20231227,093200,6332690,5860,5860,5860,5860,30
|
|
20231227,093100,6156890,5890,5890,5890,5890,64
|
|
20231227,093000,5779930,5840,5840,5840,5840,0
|
|
20231227,092900,5779930,5840,5840,5840,5840,0
|
|
20231227,092800,5779930,5840,5880,5880,5840,42
|
|
20231227,092700,5534520,5890,5910,5910,5890,85
|
|
20231227,092600,5033810,5920,5920,5920,5920,0
|
|
20231227,092500,5033810,5920,5970,5970,5920,14
|
|
20231227,092400,4950780,5980,5930,5980,5930,85
|
|
20231227,092300,4442630,6050,6050,6050,6050,0
|
|
20231227,092200,4442630,6050,6050,6050,6050,0
|
|
20231227,092100,4442630,6050,5940,6050,5940,300
|
|
20231227,092000,2633860,5970,5970,5970,5970,0
|
|
20231227,091900,2633860,5970,5970,5970,5970,0
|
|
20231227,091800,2633860,5970,5970,5970,5970,0
|
|
20231227,091700,2633860,5970,5970,5970,5970,0
|
|
20231227,091600,2633860,5970,5970,5970,5970,0
|
|
20231227,091500,2633860,5970,5970,5970,5970,10
|
|
20231227,091400,2574160,5990,5990,5990,5990,0
|
|
20231227,091300,2574160,5990,5850,5990,5850,69
|
|
20231227,091200,2164660,5830,5830,5830,5830,0
|
|
20231227,091100,2164660,5830,5810,5830,5810,265
|
|
20231227,091000,622410,5810,5810,5810,5810,0
|
|
20231227,090900,622410,5810,5810,5810,5810,0
|
|
20231227,090800,622410,5810,5810,5810,5810,0
|
|
20231227,090700,622410,5810,5810,5810,5810,0
|
|
20231227,090600,622410,5810,5810,5810,5810,4
|
|
20231227,090500,599170,5810,5810,5810,5810,1
|
|
20231227,090400,593360,5790,5790,5790,5790,1
|
|
20231227,090300,587570,5790,5790,5790,5790,0
|
|
20231227,090200,587570,5790,5790,5790,5790,1
|
|
20231227,090100,581780,5770,5770,5770,5770,0
|
|
20231227,090000,581780,5770,5760,5770,5760,101
|