574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183100,546940240,5350,5350,5350,5350,1893
|
|
20231227,183000,546940240,5350,5350,5350,5350,0
|
|
20231227,182900,546940240,5350,5350,5350,5350,0
|
|
20231227,182800,546940240,5350,5350,5350,5350,0
|
|
20231227,182700,546940240,5350,5350,5350,5350,0
|
|
20231227,182600,546940240,5350,5350,5350,5350,0
|
|
20231227,182500,546940240,5350,5350,5350,5350,0
|
|
20231227,182400,546940240,5350,5350,5350,5350,0
|
|
20231227,182300,546940240,5350,5350,5350,5350,0
|
|
20231227,182200,546940240,5350,5350,5350,5350,0
|
|
20231227,182100,546940240,5350,5350,5350,5350,0
|
|
20231227,182000,546940240,5350,5350,5350,5350,0
|
|
20231227,181900,546940240,5350,5350,5350,5350,0
|
|
20231227,181800,546940240,5350,5350,5350,5350,0
|
|
20231227,181700,546940240,5350,5350,5350,5350,0
|
|
20231227,181600,546940240,5350,5350,5350,5350,0
|
|
20231227,181500,546940240,5350,5350,5350,5350,0
|
|
20231227,181400,546940240,5350,5350,5350,5350,0
|
|
20231227,181300,546940240,5350,5350,5350,5350,0
|
|
20231227,181200,546940240,5350,5350,5350,5350,0
|
|
20231227,181100,546940240,5350,5350,5350,5350,0
|
|
20231227,181000,546940240,5350,5350,5350,5350,0
|
|
20231227,180900,546940240,5350,5350,5350,5350,0
|
|
20231227,180800,546940240,5350,5350,5350,5350,0
|
|
20231227,180700,546940240,5350,5350,5350,5350,0
|
|
20231227,180600,546940240,5350,5350,5350,5350,0
|
|
20231227,180500,546940240,5350,5350,5350,5350,0
|
|
20231227,180400,546940240,5350,5350,5350,5350,0
|
|
20231227,180300,546940240,5350,5350,5350,5350,0
|
|
20231227,180200,546940240,5350,5350,5350,5350,0
|
|
20231227,180100,546940240,5350,5350,5350,5350,1893
|
|
20231227,180000,546940240,5350,5350,5350,5350,0
|
|
20231227,175900,546940240,5350,5350,5350,5350,0
|
|
20231227,175800,546940240,5350,5350,5350,5350,0
|
|
20231227,175700,546940240,5350,5350,5350,5350,0
|
|
20231227,175600,546940240,5350,5350,5350,5350,0
|
|
20231227,175500,546940240,5350,5350,5350,5350,0
|
|
20231227,175400,546940240,5350,5350,5350,5350,0
|
|
20231227,175300,546940240,5350,5350,5350,5350,0
|
|
20231227,175200,546940240,5350,5350,5350,5350,0
|
|
20231227,175100,546940240,5350,5350,5350,5350,0
|
|
20231227,175000,546940240,5350,5350,5350,5350,0
|
|
20231227,174900,546940240,5350,5350,5350,5350,0
|
|
20231227,174800,546940240,5350,5350,5350,5350,0
|
|
20231227,174700,546940240,5350,5350,5350,5350,0
|
|
20231227,174600,546940240,5350,5350,5350,5350,0
|
|
20231227,174500,546940240,5350,5350,5350,5350,0
|
|
20231227,174400,546940240,5350,5350,5350,5350,0
|
|
20231227,174300,546940240,5350,5350,5350,5350,0
|
|
20231227,174200,546940240,5350,5350,5350,5350,0
|
|
20231227,174100,546940240,5350,5350,5350,5350,0
|
|
20231227,174000,546940240,5350,5350,5350,5350,0
|
|
20231227,173900,546940240,5350,5350,5350,5350,0
|
|
20231227,173800,546940240,5350,5350,5350,5350,0
|
|
20231227,173700,546940240,5350,5350,5350,5350,0
|
|
20231227,173600,546940240,5350,5350,5350,5350,0
|
|
20231227,173500,546940240,5350,5350,5350,5350,0
|
|
20231227,173400,546940240,5350,5350,5350,5350,0
|
|
20231227,173300,546940240,5350,5350,5350,5350,0
|
|
20231227,173200,546940240,5350,5350,5350,5350,0
|
|
20231227,173100,546940240,5350,5350,5350,5350,1893
|
|
20231227,173000,546940240,5350,5350,5350,5350,0
|
|
20231227,172900,546940240,5350,5350,5350,5350,0
|
|
20231227,172800,546940240,5350,5350,5350,5350,0
|
|
20231227,172700,546940240,5350,5350,5350,5350,0
|
|
20231227,172600,546940240,5350,5350,5350,5350,0
|
|
20231227,172500,546940240,5350,5350,5350,5350,0
|
|
20231227,172400,546940240,5350,5350,5350,5350,0
|
|
20231227,172300,546940240,5350,5350,5350,5350,0
|
|
20231227,172200,546940240,5350,5350,5350,5350,0
|
|
20231227,172100,546940240,5350,5350,5350,5350,0
|
|
20231227,172000,546940240,5350,5350,5350,5350,0
|
|
20231227,171900,546940240,5350,5350,5350,5350,0
|
|
20231227,171800,546940240,5350,5350,5350,5350,0
|
|
20231227,171700,546940240,5350,5350,5350,5350,0
|
|
20231227,171600,546940240,5350,5350,5350,5350,0
|
|
20231227,171500,546940240,5350,5350,5350,5350,0
|
|
20231227,171400,546940240,5350,5350,5350,5350,0
|
|
20231227,171300,546940240,5350,5350,5350,5350,0
|
|
20231227,171200,546940240,5350,5350,5350,5350,0
|
|
20231227,171100,546940240,5350,5350,5350,5350,0
|
|
20231227,171000,546940240,5350,5350,5350,5350,0
|
|
20231227,170900,546940240,5350,5350,5350,5350,0
|
|
20231227,170800,546940240,5350,5350,5350,5350,0
|
|
20231227,170700,546940240,5350,5350,5350,5350,0
|
|
20231227,170600,546940240,5350,5350,5350,5350,0
|
|
20231227,170500,546940240,5350,5350,5350,5350,0
|
|
20231227,170400,546940240,5350,5350,5350,5350,0
|
|
20231227,170300,546940240,5350,5350,5350,5350,0
|
|
20231227,170200,546940240,5350,5350,5350,5350,0
|
|
20231227,170100,546940240,5350,5350,5350,5350,1893
|
|
20231227,170000,546940240,5350,5350,5350,5350,0
|
|
20231227,165900,546940240,5350,5350,5350,5350,0
|
|
20231227,165800,546940240,5350,5350,5350,5350,0
|
|
20231227,165700,546940240,5350,5350,5350,5350,0
|
|
20231227,165600,546940240,5350,5350,5350,5350,0
|
|
20231227,165500,546940240,5350,5350,5350,5350,0
|
|
20231227,165400,546940240,5350,5350,5350,5350,0
|
|
20231227,165300,546940240,5350,5350,5350,5350,0
|
|
20231227,165200,546940240,5350,5350,5350,5350,0
|
|
20231227,165100,546940240,5350,5350,5350,5350,0
|
|
20231227,165000,546940240,5350,5350,5350,5350,0
|
|
20231227,164900,546940240,5350,5350,5350,5350,0
|
|
20231227,164800,546940240,5350,5350,5350,5350,0
|
|
20231227,164700,546940240,5350,5350,5350,5350,0
|
|
20231227,164600,546940240,5350,5350,5350,5350,0
|
|
20231227,164500,546940240,5350,5350,5350,5350,0
|
|
20231227,164400,546940240,5350,5350,5350,5350,0
|
|
20231227,164300,546940240,5350,5350,5350,5350,0
|
|
20231227,164200,546940240,5350,5350,5350,5350,0
|
|
20231227,164100,546940240,5350,5350,5350,5350,0
|
|
20231227,164000,546940240,5350,5350,5350,5350,0
|
|
20231227,163900,546940240,5350,5350,5350,5350,0
|
|
20231227,163800,546940240,5350,5350,5350,5350,0
|
|
20231227,163700,546940240,5350,5350,5350,5350,0
|
|
20231227,163600,546940240,5350,5350,5350,5350,0
|
|
20231227,163500,546940240,5350,5350,5350,5350,0
|
|
20231227,163400,546940240,5350,5350,5350,5350,0
|
|
20231227,163300,546940240,5350,5350,5350,5350,0
|
|
20231227,163200,546940240,5350,5350,5350,5350,0
|
|
20231227,163100,546940240,5350,5350,5350,5350,1893
|
|
20231227,163000,546940240,5350,5350,5350,5350,0
|
|
20231227,162900,546940240,5350,5350,5350,5350,0
|
|
20231227,162800,546940240,5350,5350,5350,5350,0
|
|
20231227,162700,546940240,5350,5350,5350,5350,0
|
|
20231227,162600,546940240,5350,5350,5350,5350,0
|
|
20231227,162500,546940240,5350,5350,5350,5350,0
|
|
20231227,162400,546940240,5350,5350,5350,5350,0
|
|
20231227,162300,546940240,5350,5350,5350,5350,0
|
|
20231227,162200,546940240,5350,5350,5350,5350,0
|
|
20231227,162100,546940240,5350,5350,5350,5350,0
|
|
20231227,162000,546940240,5350,5350,5350,5350,0
|
|
20231227,161900,546940240,5350,5350,5350,5350,0
|
|
20231227,161800,546940240,5350,5350,5350,5350,0
|
|
20231227,161700,546940240,5350,5350,5350,5350,0
|
|
20231227,161600,546940240,5350,5350,5350,5350,0
|
|
20231227,161500,546940240,5350,5350,5350,5350,0
|
|
20231227,161400,546940240,5350,5350,5350,5350,0
|
|
20231227,161300,546940240,5350,5350,5350,5350,0
|
|
20231227,161200,546940240,5350,5350,5350,5350,0
|
|
20231227,161100,546940240,5350,5350,5350,5350,0
|
|
20231227,161000,546940240,5350,5350,5350,5350,0
|
|
20231227,160900,546940240,5350,5350,5350,5350,0
|
|
20231227,160800,546940240,5350,5350,5350,5350,0
|
|
20231227,160700,546940240,5350,5350,5350,5350,0
|
|
20231227,160600,546940240,5350,5350,5350,5350,0
|
|
20231227,160500,546940240,5350,5350,5350,5350,0
|
|
20231227,160400,546940240,5350,5350,5350,5350,0
|
|
20231227,160300,546940240,5350,5350,5350,5350,0
|
|
20231227,160200,546940240,5350,5350,5350,5350,0
|
|
20231227,160100,546940240,5350,5350,5350,5350,1893
|
|
20231227,160000,546940240,5350,5350,5350,5350,0
|
|
20231227,155900,546940240,5350,5350,5350,5350,0
|
|
20231227,155800,546940240,5350,5350,5350,5350,0
|
|
20231227,155700,546940240,5350,5350,5350,5350,0
|
|
20231227,155600,546940240,5350,5350,5350,5350,0
|
|
20231227,155500,546940240,5350,5350,5350,5350,0
|
|
20231227,155400,546940240,5350,5350,5350,5350,0
|
|
20231227,155300,546940240,5350,5350,5350,5350,0
|
|
20231227,155200,546940240,5350,5350,5350,5350,0
|
|
20231227,155100,546940240,5350,5350,5350,5350,0
|
|
20231227,155000,546940240,5350,5350,5350,5350,0
|
|
20231227,154900,546940240,5350,5350,5350,5350,0
|
|
20231227,154800,546940240,5350,5350,5350,5350,0
|
|
20231227,154700,546940240,5350,5350,5350,5350,0
|
|
20231227,154600,546940240,5350,5350,5350,5350,0
|
|
20231227,154500,546940240,5350,5350,5350,5350,0
|
|
20231227,154400,546940240,5350,5350,5350,5350,0
|
|
20231227,154300,546940240,5350,5350,5350,5350,0
|
|
20231227,154200,546940240,5350,5350,5350,5350,0
|
|
20231227,154100,546940240,5350,5350,5350,5350,0
|
|
20231227,154000,546940240,5350,5350,5350,5350,0
|
|
20231227,153900,546940240,5350,5350,5350,5350,0
|
|
20231227,153800,546940240,5350,5350,5350,5350,0
|
|
20231227,153700,546940240,5350,5350,5350,5350,0
|
|
20231227,153600,546940240,5350,5350,5350,5350,0
|
|
20231227,153500,546940240,5350,5350,5350,5350,0
|
|
20231227,153400,546940240,5350,5350,5350,5350,0
|
|
20231227,153300,546940240,5350,5350,5350,5350,0
|
|
20231227,153200,546940240,5350,5350,5350,5350,0
|
|
20231227,153100,546940240,5350,5350,5350,5350,1893
|
|
20231227,153000,546940240,5350,5350,5350,5350,1893
|
|
20231227,152900,536812690,5350,5350,5350,5350,0
|
|
20231227,152800,536812690,5350,5350,5350,5350,0
|
|
20231227,152700,536812690,5350,5350,5350,5350,0
|
|
20231227,152600,536812690,5350,5350,5350,5350,0
|
|
20231227,152500,536812690,5350,5350,5350,5350,0
|
|
20231227,152400,536812690,5350,5350,5350,5350,0
|
|
20231227,152300,536812690,5350,5350,5350,5350,0
|
|
20231227,152200,536812690,5350,5350,5350,5350,0
|
|
20231227,152100,536812690,5350,5350,5350,5350,0
|
|
20231227,152000,536812690,5350,5350,5350,5350,0
|
|
20231227,151900,536812690,5350,5350,5350,5350,179
|
|
20231227,151800,535855040,5340,5340,5340,5340,569
|
|
20231227,151700,532816580,5330,5340,5340,5330,2290
|
|
20231227,151600,520610870,5330,5330,5330,5330,0
|
|
20231227,151500,520610870,5330,5330,5330,5330,50
|
|
20231227,151400,520344370,5340,5340,5340,5340,0
|
|
20231227,151300,520344370,5340,5340,5340,5340,100
|
|
20231227,151200,519810370,5340,5330,5340,5330,389
|
|
20231227,151100,517736900,5340,5340,5340,5340,320
|
|
20231227,151000,516028100,5340,5340,5340,5340,396
|
|
20231227,150900,513913460,5350,5350,5350,5350,1
|
|
20231227,150800,513908110,5340,5330,5340,5330,711
|
|
20231227,150700,510115380,5330,5330,5330,5330,400
|
|
20231227,150600,507983380,5340,5340,5340,5340,0
|
|
20231227,150500,507983380,5340,5340,5340,5340,0
|
|
20231227,150400,507983380,5340,5330,5340,5330,2095
|
|
20231227,150300,496817010,5330,5330,5330,5330,795
|
|
20231227,150200,492579660,5340,5330,5340,5330,1423
|
|
20231227,150100,484994790,5340,5340,5340,5330,120
|
|
20231227,150000,484354090,5340,5340,5340,5340,100
|
|
20231227,145900,483820090,5340,5340,5340,5340,50
|
|
20231227,145800,483553090,5340,5340,5340,5340,77
|
|
20231227,145700,483141910,5340,5340,5340,5340,43
|
|
20231227,145600,482912290,5330,5330,5330,5330,73
|
|
20231227,145500,482523200,5340,5340,5340,5340,100
|
|
20231227,145400,481989200,5340,5340,5340,5340,0
|
|
20231227,145300,481989200,5340,5340,5340,5340,1
|
|
20231227,145200,481983860,5330,5340,5340,5330,221
|
|
20231227,145100,480805700,5340,5340,5340,5340,1
|
|
20231227,145000,480800360,5340,5340,5340,5340,0
|
|
20231227,144900,480800360,5340,5340,5340,5340,22
|
|
20231227,144800,480682880,5340,5340,5340,5340,283
|
|
20231227,144700,479171660,5350,5350,5350,5350,0
|
|
20231227,144600,479171660,5350,5350,5350,5350,1
|
|
20231227,144500,479166310,5350,5350,5350,5350,13
|
|
20231227,144400,479096760,5340,5340,5340,5340,191
|
|
20231227,144300,478076820,5350,5350,5350,5350,7
|
|
20231227,144200,478039370,5350,5350,5350,5350,0
|
|
20231227,144100,478039370,5350,5350,5350,5350,1
|
|
20231227,144000,478034020,5340,5340,5340,5340,0
|
|
20231227,143900,478034020,5340,5340,5340,5340,0
|
|
20231227,143800,478034020,5340,5340,5340,5340,0
|
|
20231227,143700,478034020,5340,5340,5340,5340,0
|
|
20231227,143600,478034020,5340,5350,5350,5340,490
|
|
20231227,143500,475417410,5340,5340,5340,5340,1040
|
|
20231227,143400,469863810,5350,5350,5350,5350,0
|
|
20231227,143300,469863810,5350,5350,5350,5350,2
|
|
20231227,143200,469853110,5350,5350,5350,5350,0
|
|
20231227,143100,469853110,5350,5350,5350,5350,13
|
|
20231227,143000,469783560,5350,5330,5350,5330,2496
|
|
20231227,142900,456464520,5340,5340,5340,5340,2
|
|
20231227,142800,456453840,5340,5340,5340,5340,0
|
|
20231227,142700,456453840,5340,5340,5340,5340,0
|
|
20231227,142600,456453840,5340,5330,5340,5330,14
|
|
20231227,142500,456379200,5340,5340,5340,5340,20
|
|
20231227,142400,456272400,5340,5340,5340,5340,0
|
|
20231227,142300,456272400,5340,5340,5340,5340,0
|
|
20231227,142200,456272400,5340,5340,5340,5340,2
|
|
20231227,142100,456261720,5340,5340,5340,5340,0
|
|
20231227,142000,456261720,5340,5340,5340,5340,0
|
|
20231227,141900,456261720,5340,5340,5340,5340,80
|
|
20231227,141800,455834520,5340,5340,5340,5340,24
|
|
20231227,141700,455706360,5330,5330,5330,5330,1038
|
|
20231227,141600,450173820,5340,5330,5340,5330,24
|
|
20231227,141500,450045680,5340,5340,5340,5340,0
|
|
20231227,141400,450045680,5340,5340,5340,5340,2
|
|
20231227,141300,450035000,5340,5340,5340,5340,0
|
|
20231227,141200,450035000,5340,5340,5340,5340,100
|
|
20231227,141100,449501000,5340,5340,5340,5340,2
|
|
20231227,141000,449490320,5340,5330,5340,5330,6
|
|
20231227,140900,449458320,5330,5330,5330,5330,820
|
|
20231227,140800,445087720,5340,5340,5340,5340,0
|
|
20231227,140700,445087720,5340,5340,5340,5340,519
|
|
20231227,140600,442316260,5340,5340,5340,5340,0
|
|
20231227,140500,442316260,5340,5340,5340,5340,300
|
|
20231227,140400,440714260,5340,5340,5340,5340,5
|
|
20231227,140300,440687560,5350,5350,5350,5350,0
|
|
20231227,140200,440687560,5350,5350,5350,5350,1
|
|
20231227,140100,440682210,5340,5340,5340,5340,382
|
|
20231227,140000,438642330,5350,5340,5350,5340,546
|
|
20231227,135900,435726680,5350,5350,5350,5350,0
|
|
20231227,135800,435726680,5350,5350,5350,5350,20
|
|
20231227,135700,435619680,5350,5350,5350,5350,0
|
|
20231227,135600,435619680,5350,5350,5350,5350,29
|
|
20231227,135500,435464530,5350,5350,5350,5350,0
|
|
20231227,135400,435464530,5350,5350,5350,5350,0
|
|
20231227,135300,435464530,5350,5350,5350,5350,40
|
|
20231227,135200,435250530,5350,5350,5350,5350,10
|
|
20231227,135100,435197030,5350,5350,5350,5350,79
|
|
20231227,135000,434774380,5360,5360,5360,5360,2
|
|
20231227,134900,434763660,5350,5350,5350,5350,465
|
|
20231227,134800,432275910,5340,5340,5340,5340,62
|
|
20231227,134700,431944830,5340,5340,5340,5340,100
|
|
20231227,134600,431410830,5340,5350,5350,5340,34
|
|
20231227,134500,431228970,5350,5350,5350,5350,0
|
|
20231227,134400,431228970,5350,5350,5350,5350,0
|
|
20231227,134300,431228970,5350,5350,5350,5350,0
|
|
20231227,134200,431228970,5350,5350,5350,5350,0
|
|
20231227,134100,431228970,5350,5330,5350,5330,2
|
|
20231227,134000,431218290,5350,5350,5350,5350,2
|
|
20231227,133900,431207590,5340,5330,5340,5330,191
|
|
20231227,133800,430188660,5340,5340,5340,5340,31
|
|
20231227,133700,430023120,5340,5340,5340,5340,41
|
|
20231227,133600,429804180,5340,5340,5340,5340,0
|
|
20231227,133500,429804180,5340,5340,5340,5340,3
|
|
20231227,133400,429788160,5340,5340,5340,5340,0
|
|
20231227,133300,429788160,5340,5340,5340,5340,1
|
|
20231227,133200,429782820,5340,5340,5340,5340,3
|
|
20231227,133100,429766800,5330,5330,5330,5330,0
|
|
20231227,133000,429766800,5330,5330,5330,5330,0
|
|
20231227,132900,429766800,5330,5330,5330,5330,100
|
|
20231227,132800,429233800,5330,5330,5330,5330,226
|
|
20231227,132700,428029220,5320,5320,5320,5320,1256
|
|
20231227,132600,421347300,5320,5320,5320,5320,203
|
|
20231227,132500,420267340,5330,5330,5330,5330,529
|
|
20231227,132400,417447770,5340,5340,5340,5340,374
|
|
20231227,132300,415450610,5340,5340,5340,5340,0
|
|
20231227,132200,415450610,5340,5340,5340,5340,0
|
|
20231227,132100,415450610,5340,5330,5340,5330,887
|
|
20231227,132000,410716890,5340,5340,5340,5340,4
|
|
20231227,131900,410695530,5320,5320,5320,5320,50
|
|
20231227,131800,410429530,5320,5320,5320,5320,25
|
|
20231227,131700,410296530,5330,5330,5330,5330,2
|
|
20231227,131600,410285870,5330,5330,5330,5330,0
|
|
20231227,131500,410285870,5330,5330,5330,5330,0
|
|
20231227,131400,410285870,5330,5330,5330,5330,0
|
|
20231227,131300,410285870,5330,5330,5330,5330,79
|
|
20231227,131200,409864800,5330,5330,5330,5330,0
|
|
20231227,131100,409864800,5330,5330,5330,5330,1
|
|
20231227,131000,409859470,5330,5330,5330,5330,228
|
|
20231227,130900,408644230,5330,5330,5330,5330,31
|
|
20231227,130800,408479000,5330,5330,5330,5330,23
|
|
20231227,130700,408356410,5330,5330,5330,5330,46
|
|
20231227,130600,408111230,5320,5320,5320,5320,0
|
|
20231227,130500,408111230,5320,5330,5330,5320,600
|
|
20231227,130400,404913350,5350,5350,5350,5350,0
|
|
20231227,130300,404913350,5350,5350,5350,5350,0
|
|
20231227,130200,404913350,5350,5340,5350,5340,500
|
|
20231227,130100,402238540,5350,5340,5350,5340,1000
|
|
20231227,130000,396890170,5340,5340,5340,5340,0
|
|
20231227,125900,396890170,5340,5340,5340,5340,0
|
|
20231227,125800,396890170,5340,5340,5340,5340,0
|
|
20231227,125700,396890170,5340,5340,5340,5340,1885
|
|
20231227,125600,386824270,5350,5340,5350,5340,282
|
|
20231227,125500,385318310,5330,5330,5330,5330,1
|
|
20231227,125400,385312980,5340,5340,5340,5340,0
|
|
20231227,125300,385312980,5340,5340,5340,5340,0
|
|
20231227,125200,385312980,5340,5340,5340,5340,0
|
|
20231227,125100,385312980,5340,5340,5340,5340,0
|
|
20231227,125000,385312980,5340,5340,5340,5340,554
|
|
20231227,124900,382354620,5340,5340,5340,5340,0
|
|
20231227,124800,382354620,5340,5340,5340,5340,1
|
|
20231227,124700,382349280,5330,5330,5330,5330,615
|
|
20231227,124600,379071330,5330,5330,5330,5330,100
|
|
20231227,124500,378538330,5330,5330,5330,5330,39
|
|
20231227,124400,378330460,5330,5330,5330,5330,0
|
|
20231227,124300,378330460,5330,5330,5330,5330,6
|
|
20231227,124200,378298480,5330,5330,5330,5330,11
|
|
20231227,124100,378239850,5320,5320,5320,5320,20
|
|
20231227,124000,378133450,5320,5320,5320,5320,53
|
|
20231227,123900,377851490,5320,5320,5320,5320,0
|
|
20231227,123800,377851490,5320,5320,5320,5320,0
|
|
20231227,123700,377851490,5320,5320,5320,5320,0
|
|
20231227,123600,377851490,5320,5320,5320,5320,558
|
|
20231227,123500,374882930,5320,5320,5320,5320,40
|
|
20231227,123400,374670130,5310,5310,5310,5310,85
|
|
20231227,123300,374218780,5320,5320,5320,5320,200
|
|
20231227,123200,373154780,5310,5310,5310,5310,0
|
|
20231227,123100,373154780,5310,5310,5310,5310,0
|
|
20231227,123000,373154780,5310,5310,5310,5310,0
|
|
20231227,122900,373154780,5310,5310,5310,5310,0
|
|
20231227,122800,373154780,5310,5310,5310,5310,0
|
|
20231227,122700,373154780,5310,5310,5310,5310,0
|
|
20231227,122600,373154780,5310,5310,5310,5310,0
|
|
20231227,122500,373154780,5310,5310,5310,5310,0
|
|
20231227,122400,373154780,5310,5310,5310,5310,99
|
|
20231227,122300,372629090,5310,5310,5310,5310,0
|
|
20231227,122200,372629090,5310,5320,5320,5310,1004
|
|
20231227,122100,367295520,5320,5320,5320,5320,0
|
|
20231227,122000,367295520,5320,5320,5320,5320,0
|
|
20231227,121900,367295520,5320,5320,5320,5320,20
|
|
20231227,121800,367189120,5320,5320,5320,5320,0
|
|
20231227,121700,367189120,5320,5320,5320,5320,0
|
|
20231227,121600,367189120,5320,5320,5320,5320,45
|
|
20231227,121500,366949720,5320,5320,5320,5320,0
|
|
20231227,121400,366949720,5320,5320,5320,5320,8
|
|
20231227,121300,366907160,5320,5320,5320,5320,0
|
|
20231227,121200,366907160,5320,5320,5320,5320,0
|
|
20231227,121100,366907160,5320,5320,5320,5320,0
|
|
20231227,121000,366907160,5320,5320,5320,5320,0
|
|
20231227,120900,366907160,5320,5320,5320,5320,0
|
|
20231227,120800,366907160,5320,5320,5320,5320,0
|
|
20231227,120700,366907160,5320,5320,5320,5320,0
|
|
20231227,120600,366907160,5320,5320,5320,5320,0
|
|
20231227,120500,366907160,5320,5320,5320,5320,0
|
|
20231227,120400,366907160,5320,5310,5320,5310,1350
|
|
20231227,120300,359737160,5330,5330,5330,5330,5
|
|
20231227,120200,359710510,5330,5330,5330,5330,0
|
|
20231227,120100,359710510,5330,5330,5330,5330,1
|
|
20231227,120000,359705180,5320,5320,5320,5320,507
|
|
20231227,115900,357007940,5320,5320,5320,5320,0
|
|
20231227,115800,357007940,5320,5320,5320,5320,0
|
|
20231227,115700,357007940,5320,5320,5320,5320,0
|
|
20231227,115600,357007940,5320,5320,5320,5320,0
|
|
20231227,115500,357007940,5320,5320,5320,5320,0
|
|
20231227,115400,357007940,5320,5320,5320,5320,0
|
|
20231227,115300,357007940,5320,5320,5320,5320,120
|
|
20231227,115200,356369540,5330,5330,5330,5330,40
|
|
20231227,115100,356156340,5320,5320,5320,5320,150
|
|
20231227,115000,355358340,5350,5310,5350,5310,2548
|
|
20231227,114900,341828420,5300,5300,5300,5300,10
|
|
20231227,114800,341775420,5300,5300,5300,5300,99
|
|
20231227,114700,341250720,5310,5310,5310,5310,6
|
|
20231227,114600,341218860,5300,5300,5300,5300,268
|
|
20231227,114500,339798460,5300,5300,5300,5300,0
|
|
20231227,114400,339798460,5300,5300,5300,5300,1
|
|
20231227,114300,339793160,5300,5310,5310,5300,640
|
|
20231227,114200,336398430,5310,5320,5320,5310,7844
|
|
20231227,114100,294746280,5320,5320,5320,5320,10
|
|
20231227,114000,294693080,5320,5320,5320,5320,250
|
|
20231227,113900,293363080,5320,5320,5320,5320,100
|
|
20231227,113800,292831080,5310,5310,5310,5310,5
|
|
20231227,113700,292804530,5310,5310,5310,5310,0
|
|
20231227,113600,292804530,5310,5310,5310,5310,0
|
|
20231227,113500,292804530,5310,5320,5320,5310,703
|
|
20231227,113400,289071580,5330,5330,5330,5330,20
|
|
20231227,113300,288964980,5320,5320,5320,5320,0
|
|
20231227,113200,288964980,5320,5320,5320,5320,0
|
|
20231227,113100,288964980,5320,5320,5320,5320,0
|
|
20231227,113000,288964980,5320,5320,5320,5320,60
|
|
20231227,112900,288645780,5330,5330,5330,5330,0
|
|
20231227,112800,288645780,5330,5330,5330,5330,22
|
|
20231227,112700,288528520,5320,5320,5320,5320,0
|
|
20231227,112600,288528520,5320,5320,5320,5320,0
|
|
20231227,112500,288528520,5320,5320,5320,5320,0
|
|
20231227,112400,288528520,5320,5320,5320,5320,217
|
|
20231227,112300,287374080,5320,5320,5320,5320,0
|
|
20231227,112200,287374080,5320,5320,5320,5320,471
|
|
20231227,112100,284868360,5340,5340,5340,5340,0
|
|
20231227,112000,284868360,5340,5330,5340,5330,1000
|
|
20231227,111900,279529340,5330,5330,5330,5330,0
|
|
20231227,111800,279529340,5330,5330,5330,5330,11
|
|
20231227,111700,279470710,5310,5310,5310,5310,2493
|
|
20231227,111600,266232880,5310,5310,5310,5310,2
|
|
20231227,111500,266222260,5320,5320,5320,5320,5
|
|
20231227,111400,266195660,5320,5320,5320,5320,30
|
|
20231227,111300,266036060,5320,5320,5320,5320,400
|
|
20231227,111200,263908060,5310,5310,5310,5310,1
|
|
20231227,111100,263902750,5320,5320,5320,5320,31
|
|
20231227,111000,263737830,5330,5330,5330,5330,0
|
|
20231227,110900,263737830,5330,5330,5330,5330,6
|
|
20231227,110800,263705850,5320,5310,5320,5310,191
|
|
20231227,110700,262690800,5300,5300,5300,5300,300
|
|
20231227,110600,261100800,5310,5310,5310,5310,49
|
|
20231227,110500,260840610,5310,5310,5310,5310,0
|
|
20231227,110400,260840610,5310,5310,5310,5310,0
|
|
20231227,110300,260840610,5310,5310,5310,5310,41
|
|
20231227,110200,260622900,5310,5310,5310,5310,0
|
|
20231227,110100,260622900,5310,5310,5310,5310,0
|
|
20231227,110000,260622900,5310,5310,5310,5310,20
|
|
20231227,105900,260516700,5310,5310,5310,5310,11
|
|
20231227,105800,260458290,5310,5330,5330,5310,352
|
|
20231227,105700,258588370,5330,5330,5330,5330,0
|
|
20231227,105600,258588370,5330,5330,5330,5330,50
|
|
20231227,105500,258321870,5320,5320,5320,5320,1
|
|
20231227,105400,258316550,5320,5320,5320,5320,158
|
|
20231227,105300,257475990,5320,5320,5320,5320,50
|
|
20231227,105200,257209990,5320,5320,5320,5320,3
|
|
20231227,105100,257194030,5320,5320,5320,5320,0
|
|
20231227,105000,257194030,5320,5320,5320,5320,13
|
|
20231227,104900,257124870,5340,5340,5340,5340,1000
|
|
20231227,104800,251784870,5340,5320,5350,5320,1276
|
|
20231227,104700,244972560,5340,5310,5340,5310,1000
|
|
20231227,104600,239648710,5310,5310,5310,5310,0
|
|
20231227,104500,239648710,5310,5310,5310,5310,1
|
|
20231227,104400,239643400,5290,5290,5290,5290,18
|
|
20231227,104300,239548180,5290,5290,5290,5290,0
|
|
20231227,104200,239548180,5290,5290,5290,5290,100
|
|
20231227,104100,239019180,5290,5290,5290,5290,0
|
|
20231227,104000,239019180,5290,5300,5300,5290,289
|
|
20231227,103900,237489480,5300,5300,5300,5300,28
|
|
20231227,103800,237341080,5300,5300,5300,5300,0
|
|
20231227,103700,237341080,5300,5300,5300,5300,14
|
|
20231227,103600,237266880,5300,5300,5300,5300,1
|
|
20231227,103500,237261580,5300,5300,5300,5300,135
|
|
20231227,103400,236546080,5300,5300,5300,5300,1000
|
|
20231227,103300,231246080,5300,5300,5300,5300,25
|
|
20231227,103200,231113580,5300,5310,5310,5300,119
|
|
20231227,103100,230482670,5320,5320,5320,5320,0
|
|
20231227,103000,230482670,5320,5320,5320,5320,100
|
|
20231227,102900,229950670,5300,5300,5300,5300,0
|
|
20231227,102800,229950670,5300,5310,5310,5300,300
|
|
20231227,102700,228358010,5330,5330,5330,5330,1
|
|
20231227,102600,228352680,5310,5300,5310,5300,1466
|
|
20231227,102500,220578480,5290,5290,5290,5290,100
|
|
20231227,102400,220049480,5290,5290,5290,5290,123
|
|
20231227,102300,219398810,5290,5290,5290,5290,243
|
|
20231227,102200,218113340,5270,5300,5300,5270,382
|
|
20231227,102100,216096400,5300,5290,5300,5290,23
|
|
20231227,102000,215974720,5290,5290,5290,5290,2
|
|
20231227,101900,215964140,5290,5270,5290,5270,1635
|
|
20231227,101800,207317850,5270,5270,5270,5270,500
|
|
20231227,101700,204682850,5270,5270,5270,5270,0
|
|
20231227,101600,204682850,5270,5270,5270,5270,2075
|
|
20231227,101500,193747600,5290,5290,5290,5290,25
|
|
20231227,101400,193615350,5270,5270,5270,5270,15
|
|
20231227,101300,193536300,5270,5280,5280,5270,1903
|
|
20231227,101200,183499360,5280,5280,5280,5280,31
|
|
20231227,101100,183335680,5280,5280,5280,5270,1558
|
|
20231227,101000,175120030,5290,5290,5290,5290,1
|
|
20231227,100900,175114740,5280,5280,5280,5280,624
|
|
20231227,100800,171820020,5280,5290,5290,5280,615
|
|
20231227,100700,168567830,5300,5310,5310,5300,4857
|
|
20231227,100600,142806750,5310,5310,5310,5310,1
|
|
20231227,100500,142801440,5320,5320,5320,5320,22
|
|
20231227,100400,142684400,5310,5310,5310,5310,0
|
|
20231227,100300,142684400,5310,5320,5320,5310,443
|
|
20231227,100200,140332050,5310,5310,5310,5310,0
|
|
20231227,100100,140332050,5310,5310,5310,5310,0
|
|
20231227,100000,140332050,5310,5320,5320,5310,42
|
|
20231227,095900,140108980,5310,5320,5320,5310,500
|
|
20231227,095800,137452740,5320,5320,5320,5320,0
|
|
20231227,095700,137452740,5320,5320,5320,5320,188
|
|
20231227,095600,136452580,5320,5320,5320,5320,14
|
|
20231227,095500,136378100,5330,5330,5330,5330,21
|
|
20231227,095400,136266170,5330,5310,5330,5310,329
|
|
20231227,095300,134518600,5310,5310,5310,5310,1210
|
|
20231227,095200,128093500,5310,5310,5310,5310,140
|
|
20231227,095100,127350100,5320,5320,5320,5320,1323
|
|
20231227,095000,120311740,5320,5320,5320,5320,0
|
|
20231227,094900,120311740,5320,5320,5320,5320,50
|
|
20231227,094800,120045740,5320,5320,5320,5320,1466
|
|
20231227,094700,112246620,5320,5320,5320,5320,0
|
|
20231227,094600,112246620,5320,5320,5320,5320,714
|
|
20231227,094500,108448140,5320,5330,5330,5320,40
|
|
20231227,094400,108235240,5330,5330,5330,5330,0
|
|
20231227,094300,108235240,5330,5330,5330,5330,0
|
|
20231227,094200,108235240,5330,5330,5330,5320,533
|
|
20231227,094100,105394480,5330,5330,5330,5320,110
|
|
20231227,094000,104808280,5320,5320,5320,5320,4
|
|
20231227,093900,104787000,5320,5320,5320,5320,200
|
|
20231227,093800,103723000,5330,5320,5330,5320,901
|
|
20231227,093700,98929670,5330,5330,5330,5330,0
|
|
20231227,093600,98929670,5330,5340,5340,5330,449
|
|
20231227,093500,96536480,5340,5340,5340,5340,0
|
|
20231227,093400,96536480,5340,5340,5340,5340,201
|
|
20231227,093300,95463140,5330,5330,5330,5330,236
|
|
20231227,093200,94205260,5330,5340,5340,5330,236
|
|
20231227,093100,92947360,5330,5330,5330,5330,2
|
|
20231227,093000,92936700,5330,5340,5340,5320,855
|
|
20231227,092900,88379890,5320,5320,5320,5320,126
|
|
20231227,092800,87709570,5340,5350,5350,5330,966
|
|
20231227,092700,82554790,5330,5330,5330,5330,0
|
|
20231227,092600,82554790,5330,5330,5330,5330,1000
|
|
20231227,092500,77224790,5330,5330,5330,5330,0
|
|
20231227,092400,77224790,5330,5340,5340,5330,101
|
|
20231227,092300,76685460,5340,5340,5340,5340,102
|
|
20231227,092200,76140780,5340,5340,5340,5340,179
|
|
20231227,092100,75184920,5340,5340,5340,5340,35
|
|
20231227,092000,74998020,5340,5330,5340,5330,1935
|
|
20231227,091900,64671770,5340,5340,5340,5340,165
|
|
20231227,091800,63790670,5320,5330,5330,5320,180
|
|
20231227,091700,62833010,5320,5330,5330,5320,697
|
|
20231227,091600,59120800,5340,5350,5350,5340,380
|
|
20231227,091500,57090020,5350,5350,5350,5350,2
|
|
20231227,091400,57079320,5350,5360,5360,5350,183
|
|
20231227,091300,56099340,5350,5360,5360,5350,1013
|
|
20231227,091200,50679660,5360,5360,5360,5360,31
|
|
20231227,091100,50513500,5360,5370,5370,5360,90
|
|
20231227,091000,50030470,5380,5370,5380,5370,76
|
|
20231227,090900,49622310,5370,5370,5370,5370,1064
|
|
20231227,090800,43908630,5370,5380,5380,5370,35
|
|
20231227,090700,43720630,5380,5380,5380,5380,309
|
|
20231227,090600,42058210,5390,5390,5390,5390,18
|
|
20231227,090500,41961190,5400,5360,5400,5360,3248
|
|
20231227,090400,24551310,5360,5360,5360,5360,225
|
|
20231227,090300,23345310,5370,5370,5370,5370,394
|
|
20231227,090200,21229530,5450,5350,5450,5350,1660
|
|
20231227,090100,12281610,5350,5320,5360,5320,1588
|
|
20231227,090000,3781960,5320,5320,5320,5310,711
|