698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,203500,141901030,9470,9470,9470,9470,85
|
|
20231227,203400,141901030,9470,9470,9470,9470,0
|
|
20231227,203300,141901030,9470,9470,9470,9470,0
|
|
20231227,203200,141901030,9470,9470,9470,9470,0
|
|
20231227,203100,141901030,9470,9470,9470,9470,0
|
|
20231227,203000,141901030,9470,9470,9470,9470,0
|
|
20231227,202900,141901030,9470,9470,9470,9470,0
|
|
20231227,202800,141901030,9470,9470,9470,9470,0
|
|
20231227,202700,141901030,9470,9470,9470,9470,0
|
|
20231227,202600,141901030,9470,9470,9470,9470,0
|
|
20231227,202500,141901030,9470,9470,9470,9470,0
|
|
20231227,202400,141901030,9470,9470,9470,9470,0
|
|
20231227,202300,141901030,9470,9470,9470,9470,0
|
|
20231227,202200,141901030,9470,9470,9470,9470,0
|
|
20231227,202100,141901030,9470,9470,9470,9470,0
|
|
20231227,202000,141901030,9470,9470,9470,9470,0
|
|
20231227,201900,141901030,9470,9470,9470,9470,0
|
|
20231227,201800,141901030,9470,9470,9470,9470,0
|
|
20231227,201700,141901030,9470,9470,9470,9470,0
|
|
20231227,201600,141901030,9470,9470,9470,9470,0
|
|
20231227,201500,141901030,9470,9470,9470,9470,0
|
|
20231227,201400,141901030,9470,9470,9470,9470,0
|
|
20231227,201300,141901030,9470,9470,9470,9470,0
|
|
20231227,201200,141901030,9470,9470,9470,9470,0
|
|
20231227,201100,141901030,9470,9470,9470,9470,0
|
|
20231227,201000,141901030,9470,9470,9470,9470,0
|
|
20231227,200900,141901030,9470,9470,9470,9470,0
|
|
20231227,200800,141901030,9470,9470,9470,9470,0
|
|
20231227,200700,141901030,9470,9470,9470,9470,0
|
|
20231227,200600,141901030,9470,9470,9470,9470,0
|
|
20231227,200500,141901030,9470,9470,9470,9470,85
|
|
20231227,200400,141901030,9470,9470,9470,9470,0
|
|
20231227,200300,141901030,9470,9470,9470,9470,0
|
|
20231227,200200,141901030,9470,9470,9470,9470,0
|
|
20231227,200100,141901030,9470,9470,9470,9470,0
|
|
20231227,200000,141901030,9470,9470,9470,9470,0
|
|
20231227,195900,141901030,9470,9470,9470,9470,0
|
|
20231227,195800,141901030,9470,9470,9470,9470,0
|
|
20231227,195700,141901030,9470,9470,9470,9470,0
|
|
20231227,195600,141901030,9470,9470,9470,9470,0
|
|
20231227,195500,141901030,9470,9470,9470,9470,0
|
|
20231227,195400,141901030,9470,9470,9470,9470,0
|
|
20231227,195300,141901030,9470,9470,9470,9470,0
|
|
20231227,195200,141901030,9470,9470,9470,9470,0
|
|
20231227,195100,141901030,9470,9470,9470,9470,0
|
|
20231227,195000,141901030,9470,9470,9470,9470,0
|
|
20231227,194900,141901030,9470,9470,9470,9470,0
|
|
20231227,194800,141901030,9470,9470,9470,9470,0
|
|
20231227,194700,141901030,9470,9470,9470,9470,0
|
|
20231227,194600,141901030,9470,9470,9470,9470,0
|
|
20231227,194500,141901030,9470,9470,9470,9470,0
|
|
20231227,194400,141901030,9470,9470,9470,9470,0
|
|
20231227,194300,141901030,9470,9470,9470,9470,0
|
|
20231227,194200,141901030,9470,9470,9470,9470,0
|
|
20231227,194100,141901030,9470,9470,9470,9470,0
|
|
20231227,194000,141901030,9470,9470,9470,9470,0
|
|
20231227,193900,141901030,9470,9470,9470,9470,0
|
|
20231227,193800,141901030,9470,9470,9470,9470,0
|
|
20231227,193700,141901030,9470,9470,9470,9470,0
|
|
20231227,193600,141901030,9470,9470,9470,9470,0
|
|
20231227,193500,141901030,9470,9470,9470,9470,85
|
|
20231227,193400,141901030,9470,9470,9470,9470,0
|
|
20231227,193300,141901030,9470,9470,9470,9470,0
|
|
20231227,193200,141901030,9470,9470,9470,9470,0
|
|
20231227,193100,141901030,9470,9470,9470,9470,0
|
|
20231227,193000,141901030,9470,9470,9470,9470,0
|
|
20231227,192900,141901030,9470,9470,9470,9470,0
|
|
20231227,192800,141901030,9470,9470,9470,9470,0
|
|
20231227,192700,141901030,9470,9470,9470,9470,0
|
|
20231227,192600,141901030,9470,9470,9470,9470,0
|
|
20231227,192500,141901030,9470,9470,9470,9470,0
|
|
20231227,192400,141901030,9470,9470,9470,9470,0
|
|
20231227,192300,141901030,9470,9470,9470,9470,0
|
|
20231227,192200,141901030,9470,9470,9470,9470,0
|
|
20231227,192100,141901030,9470,9470,9470,9470,0
|
|
20231227,192000,141901030,9470,9470,9470,9470,0
|
|
20231227,191900,141901030,9470,9470,9470,9470,0
|
|
20231227,191800,141901030,9470,9470,9470,9470,0
|
|
20231227,191700,141901030,9470,9470,9470,9470,0
|
|
20231227,191600,141901030,9470,9470,9470,9470,0
|
|
20231227,191500,141901030,9470,9470,9470,9470,0
|
|
20231227,191400,141901030,9470,9470,9470,9470,0
|
|
20231227,191300,141901030,9470,9470,9470,9470,0
|
|
20231227,191200,141901030,9470,9470,9470,9470,0
|
|
20231227,191100,141901030,9470,9470,9470,9470,0
|
|
20231227,191000,141901030,9470,9470,9470,9470,0
|
|
20231227,190900,141901030,9470,9470,9470,9470,0
|
|
20231227,190800,141901030,9470,9470,9470,9470,0
|
|
20231227,190700,141901030,9470,9470,9470,9470,0
|
|
20231227,190600,141901030,9470,9470,9470,9470,0
|
|
20231227,190500,141901030,9470,9470,9470,9470,85
|
|
20231227,190400,141901030,9470,9470,9470,9470,0
|
|
20231227,190300,141901030,9470,9470,9470,9470,0
|
|
20231227,190200,141901030,9470,9470,9470,9470,0
|
|
20231227,190100,141901030,9470,9470,9470,9470,0
|
|
20231227,190000,141901030,9470,9470,9470,9470,0
|
|
20231227,185900,141901030,9470,9470,9470,9470,0
|
|
20231227,185800,141901030,9470,9470,9470,9470,0
|
|
20231227,185700,141901030,9470,9470,9470,9470,0
|
|
20231227,185600,141901030,9470,9470,9470,9470,0
|
|
20231227,185500,141901030,9470,9470,9470,9470,0
|
|
20231227,185400,141901030,9470,9470,9470,9470,0
|
|
20231227,185300,141901030,9470,9470,9470,9470,0
|
|
20231227,185200,141901030,9470,9470,9470,9470,0
|
|
20231227,185100,141901030,9470,9470,9470,9470,0
|
|
20231227,185000,141901030,9470,9470,9470,9470,0
|
|
20231227,184900,141901030,9470,9470,9470,9470,0
|
|
20231227,184800,141901030,9470,9470,9470,9470,0
|
|
20231227,184700,141901030,9470,9470,9470,9470,0
|
|
20231227,184600,141901030,9470,9470,9470,9470,0
|
|
20231227,184500,141901030,9470,9470,9470,9470,0
|
|
20231227,184400,141901030,9470,9470,9470,9470,0
|
|
20231227,184300,141901030,9470,9470,9470,9470,0
|
|
20231227,184200,141901030,9470,9470,9470,9470,0
|
|
20231227,184100,141901030,9470,9470,9470,9470,0
|
|
20231227,184000,141901030,9470,9470,9470,9470,0
|
|
20231227,183900,141901030,9470,9470,9470,9470,0
|
|
20231227,183800,141901030,9470,9470,9470,9470,0
|
|
20231227,183700,141901030,9470,9470,9470,9470,0
|
|
20231227,183600,141901030,9470,9470,9470,9470,0
|
|
20231227,183500,141901030,9470,9470,9470,9470,85
|
|
20231227,183400,141901030,9470,9470,9470,9470,0
|
|
20231227,183300,141901030,9470,9470,9470,9470,0
|
|
20231227,183200,141901030,9470,9470,9470,9470,0
|
|
20231227,183100,141901030,9470,9470,9470,9470,0
|
|
20231227,183000,141901030,9470,9470,9470,9470,0
|
|
20231227,182900,141901030,9470,9470,9470,9470,0
|
|
20231227,182800,141901030,9470,9470,9470,9470,0
|
|
20231227,182700,141901030,9470,9470,9470,9470,0
|
|
20231227,182600,141901030,9470,9470,9470,9470,0
|
|
20231227,182500,141901030,9470,9470,9470,9470,0
|
|
20231227,182400,141901030,9470,9470,9470,9470,0
|
|
20231227,182300,141901030,9470,9470,9470,9470,0
|
|
20231227,182200,141901030,9470,9470,9470,9470,0
|
|
20231227,182100,141901030,9470,9470,9470,9470,0
|
|
20231227,182000,141901030,9470,9470,9470,9470,0
|
|
20231227,181900,141901030,9470,9470,9470,9470,0
|
|
20231227,181800,141901030,9470,9470,9470,9470,0
|
|
20231227,181700,141901030,9470,9470,9470,9470,0
|
|
20231227,181600,141901030,9470,9470,9470,9470,0
|
|
20231227,181500,141901030,9470,9470,9470,9470,0
|
|
20231227,181400,141901030,9470,9470,9470,9470,0
|
|
20231227,181300,141901030,9470,9470,9470,9470,0
|
|
20231227,181200,141901030,9470,9470,9470,9470,0
|
|
20231227,181100,141901030,9470,9470,9470,9470,0
|
|
20231227,181000,141901030,9470,9470,9470,9470,0
|
|
20231227,180900,141901030,9470,9470,9470,9470,0
|
|
20231227,180800,141901030,9470,9470,9470,9470,0
|
|
20231227,180700,141901030,9470,9470,9470,9470,0
|
|
20231227,180600,141901030,9470,9470,9470,9470,0
|
|
20231227,180500,141901030,9470,9470,9470,9470,85
|
|
20231227,180400,141901030,9470,9470,9470,9470,0
|
|
20231227,180300,141901030,9470,9470,9470,9470,0
|
|
20231227,180200,141901030,9470,9470,9470,9470,0
|
|
20231227,180100,141901030,9470,9470,9470,9470,0
|
|
20231227,180000,141901030,9470,9470,9470,9470,0
|
|
20231227,175900,141901030,9470,9470,9470,9470,0
|
|
20231227,175800,141901030,9470,9470,9470,9470,0
|
|
20231227,175700,141901030,9470,9470,9470,9470,0
|
|
20231227,175600,141901030,9470,9470,9470,9470,0
|
|
20231227,175500,141901030,9470,9470,9470,9470,0
|
|
20231227,175400,141901030,9470,9470,9470,9470,0
|
|
20231227,175300,141901030,9470,9470,9470,9470,0
|
|
20231227,175200,141901030,9470,9470,9470,9470,0
|
|
20231227,175100,141901030,9470,9470,9470,9470,0
|
|
20231227,175000,141901030,9470,9470,9470,9470,0
|
|
20231227,174900,141901030,9470,9470,9470,9470,0
|
|
20231227,174800,141901030,9470,9470,9470,9470,0
|
|
20231227,174700,141901030,9470,9470,9470,9470,0
|
|
20231227,174600,141901030,9470,9470,9470,9470,0
|
|
20231227,174500,141901030,9470,9470,9470,9470,0
|
|
20231227,174400,141901030,9470,9470,9470,9470,0
|
|
20231227,174300,141901030,9470,9470,9470,9470,0
|
|
20231227,174200,141901030,9470,9470,9470,9470,0
|
|
20231227,174100,141901030,9470,9470,9470,9470,0
|
|
20231227,174000,141901030,9470,9470,9470,9470,0
|
|
20231227,173900,141901030,9470,9470,9470,9470,0
|
|
20231227,173800,141901030,9470,9470,9470,9470,0
|
|
20231227,173700,141901030,9470,9470,9470,9470,0
|
|
20231227,173600,141901030,9470,9470,9470,9470,0
|
|
20231227,173500,141901030,9470,9470,9470,9470,85
|
|
20231227,173400,141901030,9470,9470,9470,9470,0
|
|
20231227,173300,141901030,9470,9470,9470,9470,0
|
|
20231227,173200,141901030,9470,9470,9470,9470,0
|
|
20231227,173100,141901030,9470,9470,9470,9470,0
|
|
20231227,173000,141901030,9470,9470,9470,9470,0
|
|
20231227,172900,141901030,9470,9470,9470,9470,0
|
|
20231227,172800,141901030,9470,9470,9470,9470,0
|
|
20231227,172700,141901030,9470,9470,9470,9470,0
|
|
20231227,172600,141901030,9470,9470,9470,9470,0
|
|
20231227,172500,141901030,9470,9470,9470,9470,0
|
|
20231227,172400,141901030,9470,9470,9470,9470,0
|
|
20231227,172300,141901030,9470,9470,9470,9470,0
|
|
20231227,172200,141901030,9470,9470,9470,9470,0
|
|
20231227,172100,141901030,9470,9470,9470,9470,0
|
|
20231227,172000,141901030,9470,9470,9470,9470,0
|
|
20231227,171900,141901030,9470,9470,9470,9470,0
|
|
20231227,171800,141901030,9470,9470,9470,9470,0
|
|
20231227,171700,141901030,9470,9470,9470,9470,0
|
|
20231227,171600,141901030,9470,9470,9470,9470,0
|
|
20231227,171500,141901030,9470,9470,9470,9470,0
|
|
20231227,171400,141901030,9470,9470,9470,9470,0
|
|
20231227,171300,141901030,9470,9470,9470,9470,0
|
|
20231227,171200,141901030,9470,9470,9470,9470,0
|
|
20231227,171100,141901030,9470,9470,9470,9470,0
|
|
20231227,171000,141901030,9470,9470,9470,9470,0
|
|
20231227,170900,141901030,9470,9470,9470,9470,0
|
|
20231227,170800,141901030,9470,9470,9470,9470,0
|
|
20231227,170700,141901030,9470,9470,9470,9470,0
|
|
20231227,170600,141901030,9470,9470,9470,9470,0
|
|
20231227,170500,141901030,9470,9470,9470,9470,85
|
|
20231227,170400,141901030,9470,9470,9470,9470,0
|
|
20231227,170300,141901030,9470,9470,9470,9470,0
|
|
20231227,170200,141901030,9470,9470,9470,9470,0
|
|
20231227,170100,141901030,9470,9470,9470,9470,0
|
|
20231227,170000,141901030,9470,9470,9470,9470,0
|
|
20231227,165900,141901030,9470,9470,9470,9470,0
|
|
20231227,165800,141901030,9470,9470,9470,9470,0
|
|
20231227,165700,141901030,9470,9470,9470,9470,0
|
|
20231227,165600,141901030,9470,9470,9470,9470,0
|
|
20231227,165500,141901030,9470,9470,9470,9470,0
|
|
20231227,165400,141901030,9470,9470,9470,9470,0
|
|
20231227,165300,141901030,9470,9470,9470,9470,0
|
|
20231227,165200,141901030,9470,9470,9470,9470,0
|
|
20231227,165100,141901030,9470,9470,9470,9470,0
|
|
20231227,165000,141901030,9470,9470,9470,9470,0
|
|
20231227,164900,141901030,9470,9470,9470,9470,0
|
|
20231227,164800,141901030,9470,9470,9470,9470,0
|
|
20231227,164700,141901030,9470,9470,9470,9470,0
|
|
20231227,164600,141901030,9470,9470,9470,9470,0
|
|
20231227,164500,141901030,9470,9470,9470,9470,0
|
|
20231227,164400,141901030,9470,9470,9470,9470,0
|
|
20231227,164300,141901030,9470,9470,9470,9470,0
|
|
20231227,164200,141901030,9470,9470,9470,9470,0
|
|
20231227,164100,141901030,9470,9470,9470,9470,0
|
|
20231227,164000,141901030,9470,9470,9470,9470,0
|
|
20231227,163900,141901030,9470,9470,9470,9470,0
|
|
20231227,163800,141901030,9470,9470,9470,9470,0
|
|
20231227,163700,141901030,9470,9470,9470,9470,0
|
|
20231227,163600,141901030,9470,9470,9470,9470,0
|
|
20231227,163500,141901030,9470,9470,9470,9470,85
|
|
20231227,163400,141901030,9470,9470,9470,9470,0
|
|
20231227,163300,141901030,9470,9470,9470,9470,0
|
|
20231227,163200,141901030,9470,9470,9470,9470,0
|
|
20231227,163100,141901030,9470,9470,9470,9470,0
|
|
20231227,163000,141901030,9470,9470,9470,9470,0
|
|
20231227,162900,141901030,9470,9470,9470,9470,0
|
|
20231227,162800,141901030,9470,9470,9470,9470,0
|
|
20231227,162700,141901030,9470,9470,9470,9470,0
|
|
20231227,162600,141901030,9470,9470,9470,9470,0
|
|
20231227,162500,141901030,9470,9470,9470,9470,0
|
|
20231227,162400,141901030,9470,9470,9470,9470,0
|
|
20231227,162300,141901030,9470,9470,9470,9470,0
|
|
20231227,162200,141901030,9470,9470,9470,9470,0
|
|
20231227,162100,141901030,9470,9470,9470,9470,0
|
|
20231227,162000,141901030,9470,9470,9470,9470,0
|
|
20231227,161900,141901030,9470,9470,9470,9470,0
|
|
20231227,161800,141901030,9470,9470,9470,9470,0
|
|
20231227,161700,141901030,9470,9470,9470,9470,0
|
|
20231227,161600,141901030,9470,9470,9470,9470,0
|
|
20231227,161500,141901030,9470,9470,9470,9470,0
|
|
20231227,161400,141901030,9470,9470,9470,9470,0
|
|
20231227,161300,141901030,9470,9470,9470,9470,0
|
|
20231227,161200,141901030,9470,9470,9470,9470,0
|
|
20231227,161100,141901030,9470,9470,9470,9470,0
|
|
20231227,161000,141901030,9470,9470,9470,9470,0
|
|
20231227,160900,141901030,9470,9470,9470,9470,0
|
|
20231227,160800,141901030,9470,9470,9470,9470,0
|
|
20231227,160700,141901030,9470,9470,9470,9470,0
|
|
20231227,160600,141901030,9470,9470,9470,9470,0
|
|
20231227,160500,141901030,9470,9470,9470,9470,85
|
|
20231227,160400,141901030,9470,9470,9470,9470,0
|
|
20231227,160300,141901030,9470,9470,9470,9470,0
|
|
20231227,160200,141901030,9470,9470,9470,9470,0
|
|
20231227,160100,141901030,9470,9470,9470,9470,0
|
|
20231227,160000,141901030,9470,9470,9470,9470,0
|
|
20231227,155900,141901030,9470,9470,9470,9470,0
|
|
20231227,155800,141901030,9470,9470,9470,9470,0
|
|
20231227,155700,141901030,9470,9470,9470,9470,0
|
|
20231227,155600,141901030,9470,9470,9470,9470,0
|
|
20231227,155500,141901030,9470,9470,9470,9470,0
|
|
20231227,155400,141901030,9470,9470,9470,9470,0
|
|
20231227,155300,141901030,9470,9470,9470,9470,0
|
|
20231227,155200,141901030,9470,9470,9470,9470,0
|
|
20231227,155100,141901030,9470,9470,9470,9470,0
|
|
20231227,155000,141901030,9470,9470,9470,9470,0
|
|
20231227,154900,141901030,9470,9470,9470,9470,0
|
|
20231227,154800,141901030,9470,9470,9470,9470,0
|
|
20231227,154700,141901030,9470,9470,9470,9470,0
|
|
20231227,154600,141901030,9470,9470,9470,9470,0
|
|
20231227,154500,141901030,9470,9470,9470,9470,0
|
|
20231227,154400,141901030,9470,9470,9470,9470,0
|
|
20231227,154300,141901030,9470,9470,9470,9470,0
|
|
20231227,154200,141901030,9470,9470,9470,9470,0
|
|
20231227,154100,141901030,9470,9470,9470,9470,0
|
|
20231227,154000,141901030,9470,9470,9470,9470,0
|
|
20231227,153900,141901030,9470,9470,9470,9470,0
|
|
20231227,153800,141901030,9470,9470,9470,9470,0
|
|
20231227,153700,141901030,9470,9470,9470,9470,0
|
|
20231227,153600,141901030,9470,9470,9470,9470,0
|
|
20231227,153500,141901030,9470,9470,9470,9470,85
|
|
20231227,153400,141901030,9470,9470,9470,9470,0
|
|
20231227,153300,141901030,9470,9470,9470,9470,0
|
|
20231227,153200,141901030,9470,9470,9470,9470,0
|
|
20231227,153100,141901030,9470,9470,9470,9470,0
|
|
20231227,153000,141901030,9470,9470,9470,9470,85
|
|
20231227,152900,141096080,9480,9480,9480,9480,0
|
|
20231227,152800,141096080,9480,9480,9480,9480,0
|
|
20231227,152700,141096080,9480,9480,9480,9480,0
|
|
20231227,152600,141096080,9480,9480,9480,9480,0
|
|
20231227,152500,141096080,9480,9480,9480,9480,0
|
|
20231227,152400,141096080,9480,9480,9480,9480,0
|
|
20231227,152300,141096080,9480,9480,9480,9480,0
|
|
20231227,152200,141096080,9480,9480,9480,9480,0
|
|
20231227,152100,141096080,9480,9480,9480,9480,0
|
|
20231227,152000,141096080,9480,9480,9480,9480,0
|
|
20231227,151900,141096080,9480,9480,9480,9480,0
|
|
20231227,151800,141096080,9480,9480,9480,9480,5
|
|
20231227,151700,141048680,9480,9480,9480,9480,0
|
|
20231227,151600,141048680,9480,9480,9480,9480,1
|
|
20231227,151500,141039200,9480,9480,9480,9480,22
|
|
20231227,151400,140830640,9470,9470,9470,9470,0
|
|
20231227,151300,140830640,9470,9470,9470,9470,2
|
|
20231227,151200,140811700,9480,9480,9480,9480,400
|
|
20231227,151100,137019700,9470,9470,9470,9470,0
|
|
20231227,151000,137019700,9470,9470,9470,9470,0
|
|
20231227,150900,137019700,9470,9470,9470,9470,0
|
|
20231227,150800,137019700,9470,9470,9470,9470,0
|
|
20231227,150700,137019700,9470,9470,9470,9470,0
|
|
20231227,150600,137019700,9470,9470,9470,9470,0
|
|
20231227,150500,137019700,9470,9470,9470,9470,0
|
|
20231227,150400,137019700,9470,9470,9470,9470,50
|
|
20231227,150300,136546200,9470,9470,9470,9470,0
|
|
20231227,150200,136546200,9470,9470,9470,9470,0
|
|
20231227,150100,136546200,9470,9470,9470,9470,0
|
|
20231227,150000,136546200,9470,9470,9470,9470,0
|
|
20231227,145900,136546200,9470,9470,9470,9470,0
|
|
20231227,145800,136546200,9470,9470,9470,9470,1
|
|
20231227,145700,136536730,9480,9480,9480,9480,0
|
|
20231227,145600,136536730,9480,9480,9480,9480,13
|
|
20231227,145500,136413490,9470,9470,9470,9470,0
|
|
20231227,145400,136413490,9470,9470,9470,9470,11
|
|
20231227,145300,136309320,9470,9470,9470,9470,0
|
|
20231227,145200,136309320,9470,9470,9470,9470,1
|
|
20231227,145100,136299850,9470,9470,9470,9470,28
|
|
20231227,145000,136034690,9460,9460,9460,9460,1
|
|
20231227,144900,136025230,9460,9460,9460,9460,0
|
|
20231227,144800,136025230,9460,9460,9460,9460,1
|
|
20231227,144700,136015770,9460,9460,9460,9460,122
|
|
20231227,144600,134861650,9470,9470,9470,9470,2
|
|
20231227,144500,134842710,9470,9470,9470,9470,2
|
|
20231227,144400,134823770,9460,9460,9460,9460,0
|
|
20231227,144300,134823770,9460,9460,9460,9460,60
|
|
20231227,144200,134256170,9460,9460,9460,9460,0
|
|
20231227,144100,134256170,9460,9460,9460,9460,1
|
|
20231227,144000,134246710,9460,9460,9460,9460,2
|
|
20231227,143900,134227790,9460,9460,9460,9460,1
|
|
20231227,143800,134218330,9460,9460,9460,9460,0
|
|
20231227,143700,134218330,9460,9460,9460,9460,1
|
|
20231227,143600,134208870,9460,9460,9460,9460,0
|
|
20231227,143500,134208870,9460,9460,9460,9460,1
|
|
20231227,143400,134199410,9460,9460,9460,9460,5
|
|
20231227,143300,134152110,9460,9460,9460,9460,4
|
|
20231227,143200,134114270,9460,9460,9460,9460,10
|
|
20231227,143100,134019670,9460,9460,9460,9460,41
|
|
20231227,143000,133631810,9460,9460,9460,9460,0
|
|
20231227,142900,133631810,9460,9460,9460,9460,13
|
|
20231227,142800,133508830,9460,9460,9460,9460,4
|
|
20231227,142700,133470990,9460,9460,9460,9460,2
|
|
20231227,142600,133452070,9460,9460,9460,9460,1
|
|
20231227,142500,133442610,9460,9460,9460,9460,0
|
|
20231227,142400,133442610,9460,9460,9460,9460,0
|
|
20231227,142300,133442610,9460,9460,9460,9460,0
|
|
20231227,142200,133442610,9460,9460,9460,9460,0
|
|
20231227,142100,133442610,9460,9460,9460,9460,5
|
|
20231227,142000,133395310,9460,9460,9460,9460,20
|
|
20231227,141900,133206110,9470,9470,9470,9470,0
|
|
20231227,141800,133206110,9470,9470,9470,9470,0
|
|
20231227,141700,133206110,9470,9470,9470,9470,0
|
|
20231227,141600,133206110,9470,9470,9470,9470,0
|
|
20231227,141500,133206110,9470,9470,9470,9470,0
|
|
20231227,141400,133206110,9470,9470,9470,9470,0
|
|
20231227,141300,133206110,9470,9470,9470,9470,0
|
|
20231227,141200,133206110,9470,9470,9470,9470,0
|
|
20231227,141100,133206110,9470,9470,9470,9470,0
|
|
20231227,141000,133206110,9470,9470,9470,9470,0
|
|
20231227,140900,133206110,9470,9470,9470,9470,0
|
|
20231227,140800,133206110,9470,9470,9470,9470,0
|
|
20231227,140700,133206110,9470,9470,9470,9470,0
|
|
20231227,140600,133206110,9470,9470,9470,9470,0
|
|
20231227,140500,133206110,9470,9470,9470,9470,0
|
|
20231227,140400,133206110,9470,9470,9470,9470,22
|
|
20231227,140300,132997770,9470,9470,9470,9470,0
|
|
20231227,140200,132997770,9470,9470,9470,9470,21
|
|
20231227,140100,132798900,9450,9460,9460,9450,49
|
|
20231227,140000,132335830,9460,9460,9460,9460,1
|
|
20231227,135900,132326370,9460,9460,9460,9460,0
|
|
20231227,135800,132326370,9460,9460,9460,9460,2
|
|
20231227,135700,132307450,9460,9460,9460,9460,0
|
|
20231227,135600,132307450,9460,9460,9460,9460,0
|
|
20231227,135500,132307450,9460,9460,9460,9460,0
|
|
20231227,135400,132307450,9460,9460,9460,9460,0
|
|
20231227,135300,132307450,9460,9460,9460,9460,1
|
|
20231227,135200,132297990,9470,9450,9470,9450,21
|
|
20231227,135100,132099520,9450,9460,9460,9450,300
|
|
20231227,135000,129262300,9470,9470,9470,9470,0
|
|
20231227,134900,129262300,9470,9470,9470,9470,0
|
|
20231227,134800,129262300,9470,9470,9470,9470,0
|
|
20231227,134700,129262300,9470,9470,9470,9470,0
|
|
20231227,134600,129262300,9470,9470,9470,9470,29
|
|
20231227,134500,128987670,9470,9470,9470,9470,0
|
|
20231227,134400,128987670,9470,9470,9470,9470,1
|
|
20231227,134300,128978200,9470,9470,9470,9470,1
|
|
20231227,134200,128968730,9470,9470,9470,9470,10
|
|
20231227,134100,128874030,9470,9470,9470,9470,0
|
|
20231227,134000,128874030,9470,9470,9470,9470,0
|
|
20231227,133900,128874030,9470,9470,9470,9470,12
|
|
20231227,133800,128760390,9470,9470,9470,9470,0
|
|
20231227,133700,128760390,9470,9470,9470,9470,0
|
|
20231227,133600,128760390,9470,9470,9470,9470,0
|
|
20231227,133500,128760390,9470,9470,9470,9470,0
|
|
20231227,133400,128760390,9470,9470,9470,9470,0
|
|
20231227,133300,128760390,9470,9470,9470,9470,0
|
|
20231227,133200,128760390,9470,9470,9470,9470,0
|
|
20231227,133100,128760390,9470,9470,9470,9470,0
|
|
20231227,133000,128760390,9470,9470,9470,9470,0
|
|
20231227,132900,128760390,9470,9470,9470,9470,0
|
|
20231227,132800,128760390,9470,9470,9470,9470,0
|
|
20231227,132700,128760390,9470,9470,9470,9470,1
|
|
20231227,132600,128750920,9460,9460,9460,9460,100
|
|
20231227,132500,127804920,9460,9460,9460,9460,0
|
|
20231227,132400,127804920,9460,9460,9460,9460,60
|
|
20231227,132300,127237320,9470,9470,9470,9470,2
|
|
20231227,132200,127218380,9470,9490,9490,9470,3
|
|
20231227,132100,127189940,9500,9500,9500,9500,10
|
|
20231227,132000,127094940,9500,9500,9500,9500,0
|
|
20231227,131900,127094940,9500,9500,9500,9500,8
|
|
20231227,131800,127018940,9500,9500,9500,9500,1
|
|
20231227,131700,127009440,9500,9500,9500,9500,2
|
|
20231227,131600,126990440,9490,9490,9490,9490,1
|
|
20231227,131500,126980950,9500,9500,9500,9500,1
|
|
20231227,131400,126971450,9460,9460,9460,9460,0
|
|
20231227,131300,126971450,9460,9460,9460,9460,0
|
|
20231227,131200,126971450,9460,9460,9460,9460,0
|
|
20231227,131100,126971450,9460,9460,9460,9460,0
|
|
20231227,131000,126971450,9460,9460,9460,9460,5
|
|
20231227,130900,126924150,9460,9460,9460,9460,1
|
|
20231227,130800,126914690,9460,9460,9460,9460,0
|
|
20231227,130700,126914690,9460,9460,9460,9460,0
|
|
20231227,130600,126914690,9460,9460,9460,9460,5
|
|
20231227,130500,126867390,9460,9460,9460,9460,1
|
|
20231227,130400,126857930,9450,9450,9450,9450,0
|
|
20231227,130300,126857930,9450,9450,9450,9450,0
|
|
20231227,130200,126857930,9450,9450,9450,9450,0
|
|
20231227,130100,126857930,9450,9450,9450,9450,0
|
|
20231227,130000,126857930,9450,9450,9450,9450,341
|
|
20231227,125900,123635480,9460,9460,9460,9460,15
|
|
20231227,125800,123493580,9460,9460,9460,9460,16
|
|
20231227,125700,123342220,9460,9460,9460,9460,0
|
|
20231227,125600,123342220,9460,9460,9460,9460,0
|
|
20231227,125500,123342220,9460,9460,9460,9460,3
|
|
20231227,125400,123313840,9450,9450,9450,9450,1
|
|
20231227,125300,123304390,9460,9460,9460,9460,0
|
|
20231227,125200,123304390,9460,9460,9460,9460,0
|
|
20231227,125100,123304390,9460,9480,9480,9460,530
|
|
20231227,125000,118284540,9500,9500,9500,9500,1
|
|
20231227,124900,118275040,9500,9500,9500,9500,0
|
|
20231227,124800,118275040,9500,9500,9500,9500,13
|
|
20231227,124700,118151540,9490,9490,9490,9490,0
|
|
20231227,124600,118151540,9490,9490,9490,9490,0
|
|
20231227,124500,118151540,9490,9490,9490,9490,1
|
|
20231227,124400,118142050,9490,9490,9490,9490,0
|
|
20231227,124300,118142050,9490,9490,9490,9490,0
|
|
20231227,124200,118142050,9490,9490,9490,9490,15
|
|
20231227,124100,117999700,9490,9490,9490,9490,2
|
|
20231227,124000,117980720,9490,9490,9490,9490,2
|
|
20231227,123900,117961740,9490,9490,9490,9490,0
|
|
20231227,123800,117961740,9490,9490,9490,9490,19
|
|
20231227,123700,117781430,9490,9490,9490,9490,13
|
|
20231227,123600,117658060,9490,9490,9490,9490,0
|
|
20231227,123500,117658060,9490,9490,9490,9490,2
|
|
20231227,123400,117639080,9490,9490,9490,9490,31
|
|
20231227,123300,117344890,9490,9490,9490,9490,1
|
|
20231227,123200,117335400,9480,9480,9480,9480,0
|
|
20231227,123100,117335400,9480,9480,9480,9480,0
|
|
20231227,123000,117335400,9480,9480,9480,9480,0
|
|
20231227,122900,117335400,9480,9480,9480,9480,58
|
|
20231227,122800,116785560,9490,9470,9490,9470,52
|
|
20231227,122700,116292800,9480,9480,9480,9480,0
|
|
20231227,122600,116292800,9480,9480,9480,9480,0
|
|
20231227,122500,116292800,9480,9480,9480,9480,18
|
|
20231227,122400,116122160,9470,9470,9470,9470,26
|
|
20231227,122300,115875940,9470,9470,9470,9470,0
|
|
20231227,122200,115875940,9470,9470,9470,9470,0
|
|
20231227,122100,115875940,9470,9470,9470,9470,0
|
|
20231227,122000,115875940,9470,9470,9470,9470,0
|
|
20231227,121900,115875940,9470,9470,9470,9470,72
|
|
20231227,121800,115194100,9460,9460,9460,9460,141
|
|
20231227,121700,113860240,9460,9460,9460,9460,10
|
|
20231227,121600,113765640,9460,9460,9460,9460,0
|
|
20231227,121500,113765640,9460,9470,9470,9460,1605
|
|
20231227,121400,98576000,9460,9460,9460,9460,0
|
|
20231227,121300,98576000,9460,9460,9460,9460,0
|
|
20231227,121200,98576000,9460,9470,9470,9460,2000
|
|
20231227,121100,79649520,9480,9480,9480,9480,10
|
|
20231227,121000,79554720,9470,9470,9470,9470,100
|
|
20231227,120900,78607720,9480,9480,9480,9480,0
|
|
20231227,120800,78607720,9480,9480,9480,9480,1
|
|
20231227,120700,78598240,9480,9480,9480,9480,0
|
|
20231227,120600,78598240,9480,9480,9480,9480,0
|
|
20231227,120500,78598240,9480,9480,9480,9480,0
|
|
20231227,120400,78598240,9480,9480,9480,9480,2
|
|
20231227,120300,78579280,9480,9480,9480,9480,1
|
|
20231227,120200,78569800,9480,9480,9480,9480,1
|
|
20231227,120100,78560320,9480,9480,9480,9480,0
|
|
20231227,120000,78560320,9480,9480,9480,9480,3
|
|
20231227,115900,78531880,9480,9480,9480,9480,6
|
|
20231227,115800,78475000,9490,9490,9490,9490,0
|
|
20231227,115700,78475000,9490,9480,9490,9480,11
|
|
20231227,115600,78370710,9480,9480,9480,9480,49
|
|
20231227,115500,77906190,9480,9480,9480,9480,0
|
|
20231227,115400,77906190,9480,9480,9480,9480,0
|
|
20231227,115300,77906190,9480,9490,9490,9480,102
|
|
20231227,115200,76939210,9490,9490,9490,9490,0
|
|
20231227,115100,76939210,9490,9490,9490,9490,2
|
|
20231227,115000,76920230,9490,9490,9490,9490,1
|
|
20231227,114900,76910740,9490,9490,9490,9490,1
|
|
20231227,114800,76901250,9490,9490,9490,9490,0
|
|
20231227,114700,76901250,9490,9490,9490,9490,0
|
|
20231227,114600,76901250,9490,9490,9490,9490,0
|
|
20231227,114500,76901250,9490,9490,9490,9490,0
|
|
20231227,114400,76901250,9490,9480,9490,9480,11
|
|
20231227,114300,76796960,9480,9480,9480,9480,0
|
|
20231227,114200,76796960,9480,9480,9480,9480,0
|
|
20231227,114100,76796960,9480,9480,9480,9480,10
|
|
20231227,114000,76702160,9480,9480,9480,9480,10
|
|
20231227,113900,76607360,9480,9480,9480,9480,0
|
|
20231227,113800,76607360,9480,9490,9490,9480,2
|
|
20231227,113700,76588390,9480,9480,9480,9480,6
|
|
20231227,113600,76531510,9490,9490,9490,9490,0
|
|
20231227,113500,76531510,9490,9490,9490,9490,0
|
|
20231227,113400,76531510,9490,9490,9490,9490,1
|
|
20231227,113300,76522020,9480,9480,9480,9480,0
|
|
20231227,113200,76522020,9480,9480,9480,9480,0
|
|
20231227,113100,76522020,9480,9480,9480,9480,0
|
|
20231227,113000,76522020,9480,9490,9490,9480,13
|
|
20231227,112900,76398770,9490,9490,9490,9490,0
|
|
20231227,112800,76398770,9490,9490,9490,9490,0
|
|
20231227,112700,76398770,9490,9490,9490,9490,170
|
|
20231227,112600,74785470,9500,9500,9500,9500,0
|
|
20231227,112500,74785470,9500,9500,9500,9500,0
|
|
20231227,112400,74785470,9500,9500,9500,9500,1
|
|
20231227,112300,74775970,9500,9500,9500,9500,1
|
|
20231227,112200,74766470,9500,9500,9500,9500,0
|
|
20231227,112100,74766470,9500,9500,9500,9500,0
|
|
20231227,112000,74766470,9500,9500,9500,9500,0
|
|
20231227,111900,74766470,9500,9500,9500,9500,0
|
|
20231227,111800,74766470,9500,9500,9500,9500,0
|
|
20231227,111700,74766470,9500,9500,9500,9500,1
|
|
20231227,111600,74756970,9500,9500,9500,9500,0
|
|
20231227,111500,74756970,9500,9500,9500,9500,2
|
|
20231227,111400,74737970,9500,9500,9500,9500,1
|
|
20231227,111300,74728470,9500,9500,9500,9500,0
|
|
20231227,111200,74728470,9500,9500,9500,9500,22
|
|
20231227,111100,74519470,9500,9500,9500,9500,3
|
|
20231227,111000,74490970,9500,9500,9500,9500,0
|
|
20231227,110900,74490970,9500,9500,9500,9500,0
|
|
20231227,110800,74490970,9500,9500,9500,9500,0
|
|
20231227,110700,74490970,9500,9500,9500,9500,0
|
|
20231227,110600,74490970,9500,9500,9500,9500,10
|
|
20231227,110500,74395970,9500,9500,9500,9500,5
|
|
20231227,110400,74348470,9500,9500,9500,9500,4
|
|
20231227,110300,74310470,9500,9500,9500,9500,1
|
|
20231227,110200,74300970,9500,9500,9500,9500,3
|
|
20231227,110100,74272470,9490,9490,9490,9490,75
|
|
20231227,110000,73560720,9500,9500,9500,9500,0
|
|
20231227,105900,73560720,9500,9500,9500,9500,0
|
|
20231227,105800,73560720,9500,9500,9500,9500,9
|
|
20231227,105700,73475220,9500,9500,9500,9500,1
|
|
20231227,105600,73465720,9500,9500,9500,9500,0
|
|
20231227,105500,73465720,9500,9500,9500,9500,0
|
|
20231227,105400,73465720,9500,9500,9500,9500,0
|
|
20231227,105300,73465720,9500,9500,9500,9500,0
|
|
20231227,105200,73465720,9500,9500,9500,9500,1
|
|
20231227,105100,73456220,9500,9500,9500,9500,0
|
|
20231227,105000,73456220,9500,9500,9500,9500,0
|
|
20231227,104900,73456220,9500,9500,9500,9500,0
|
|
20231227,104800,73456220,9500,9500,9500,9500,23
|
|
20231227,104700,73237720,9500,9490,9500,9490,2
|
|
20231227,104600,73218730,9480,9480,9480,9480,0
|
|
20231227,104500,73218730,9480,9480,9480,9480,0
|
|
20231227,104400,73218730,9480,9480,9480,9480,33
|
|
20231227,104300,72905890,9480,9480,9480,9480,0
|
|
20231227,104200,72905890,9480,9480,9480,9480,0
|
|
20231227,104100,72905890,9480,9480,9480,9480,5
|
|
20231227,104000,72858490,9490,9490,9490,9490,2
|
|
20231227,103900,72839510,9490,9490,9490,9490,5
|
|
20231227,103800,72792060,9480,9490,9490,9480,10
|
|
20231227,103700,72697250,9490,9490,9490,9490,30
|
|
20231227,103600,72412550,9490,9490,9490,9490,5
|
|
20231227,103500,72365100,9490,9490,9490,9490,0
|
|
20231227,103400,72365100,9490,9490,9490,9490,0
|
|
20231227,103300,72365100,9490,9490,9490,9490,360
|
|
20231227,103200,68948700,9490,9490,9490,9490,51
|
|
20231227,103100,68464710,9490,9490,9490,9490,60
|
|
20231227,103000,67895310,9490,9490,9490,9490,0
|
|
20231227,102900,67895310,9490,9490,9490,9490,6
|
|
20231227,102800,67838370,9490,9490,9490,9490,1
|
|
20231227,102700,67828880,9490,9490,9490,9490,5
|
|
20231227,102600,67781430,9490,9480,9490,9480,14
|
|
20231227,102500,67648610,9490,9490,9490,9490,0
|
|
20231227,102400,67648610,9490,9490,9490,9490,2
|
|
20231227,102300,67629630,9490,9490,9490,9490,5
|
|
20231227,102200,67582180,9490,9490,9490,9490,6
|
|
20231227,102100,67525240,9490,9490,9490,9490,0
|
|
20231227,102000,67525240,9490,9490,9490,9490,5
|
|
20231227,101900,67477790,9490,9490,9490,9490,0
|
|
20231227,101800,67477790,9490,9490,9490,9490,5
|
|
20231227,101700,67430340,9490,9490,9490,9490,0
|
|
20231227,101600,67430340,9490,9490,9490,9490,2
|
|
20231227,101500,67411360,9490,9470,9490,9470,14
|
|
20231227,101400,67278760,9470,9470,9470,9470,5
|
|
20231227,101300,67231410,9470,9470,9470,9470,7
|
|
20231227,101200,67165120,9470,9470,9470,9470,105
|
|
20231227,101100,66170770,9470,9470,9470,9470,2
|
|
20231227,101000,66151830,9470,9460,9470,9460,2
|
|
20231227,100900,66132900,9460,9470,9470,9460,70
|
|
20231227,100800,65470680,9470,9470,9470,9470,3
|
|
20231227,100700,65442270,9490,9470,9490,9470,5
|
|
20231227,100600,65394860,9480,9490,9490,9480,161
|
|
20231227,100500,63866980,9490,9490,9490,9490,5
|
|
20231227,100400,63819530,9460,9460,9460,9460,1
|
|
20231227,100300,63810070,9460,9460,9460,9460,89
|
|
20231227,100200,62968130,9460,9460,9460,9460,30
|
|
20231227,100100,62684330,9460,9460,9460,9460,2
|
|
20231227,100000,62665410,9460,9460,9460,9460,69
|
|
20231227,095900,62012670,9470,9470,9470,9470,92
|
|
20231227,095800,61141430,9480,9490,9490,9480,80
|
|
20231227,095700,60382800,9490,9490,9490,9490,2
|
|
20231227,095600,60363820,9490,9490,9490,9490,3
|
|
20231227,095500,60335350,9490,9490,9490,9490,6
|
|
20231227,095400,60278410,9490,9490,9490,9490,0
|
|
20231227,095300,60278410,9490,9490,9490,9490,0
|
|
20231227,095200,60278410,9490,9490,9490,9490,1
|
|
20231227,095100,60268920,9490,9490,9490,9490,9
|
|
20231227,095000,60183510,9500,9470,9500,9470,96
|
|
20231227,094900,59272500,9480,9480,9480,9480,3
|
|
20231227,094800,59244060,9480,9500,9500,9480,152
|
|
20231227,094700,57801710,9500,9500,9500,9500,4
|
|
20231227,094600,57763710,9500,9500,9500,9500,0
|
|
20231227,094500,57763710,9500,9500,9500,9500,5
|
|
20231227,094400,57716210,9490,9490,9490,9490,0
|
|
20231227,094300,57716210,9490,9490,9490,9490,0
|
|
20231227,094200,57716210,9490,9500,9500,9490,26
|
|
20231227,094100,57469220,9540,9540,9540,9540,1
|
|
20231227,094000,57459680,9550,9550,9550,9550,1
|
|
20231227,093900,57450130,9550,9550,9550,9550,6
|
|
20231227,093800,57392830,9550,9550,9550,9550,0
|
|
20231227,093700,57392830,9550,9550,9550,9550,4
|
|
20231227,093600,57354630,9550,9550,9550,9550,0
|
|
20231227,093500,57354630,9550,9550,9550,9550,0
|
|
20231227,093400,57354630,9550,9500,9550,9500,12
|
|
20231227,093300,57240580,9500,9500,9500,9500,600
|
|
20231227,093200,51540580,9500,9500,9500,9500,38
|
|
20231227,093100,51179580,9550,9550,9550,9550,0
|
|
20231227,093000,51179580,9550,9550,9550,9550,25
|
|
20231227,092900,50940830,9550,9550,9550,9550,0
|
|
20231227,092800,50940830,9550,9550,9550,9550,0
|
|
20231227,092700,50940830,9550,9540,9550,9440,3506
|
|
20231227,092600,17640230,9530,9530,9530,9530,5
|
|
20231227,092500,17592580,9530,9530,9530,9530,140
|
|
20231227,092400,16258380,9530,9530,9530,9530,0
|
|
20231227,092300,16258380,9530,9530,9530,9530,2
|
|
20231227,092200,16239320,9530,9530,9530,9530,0
|
|
20231227,092100,16239320,9530,9530,9530,9530,2
|
|
20231227,092000,16220260,9530,9530,9530,9530,0
|
|
20231227,091900,16220260,9530,9530,9530,9530,0
|
|
20231227,091800,16220260,9530,9530,9530,9530,0
|
|
20231227,091700,16220260,9530,9530,9530,9530,61
|
|
20231227,091600,15638930,9530,9520,9530,9520,201
|
|
20231227,091500,13723410,9520,9530,9530,9520,304
|
|
20231227,091400,10829300,9530,9530,9530,9530,403
|
|
20231227,091300,6988710,9510,9520,9520,9510,264
|
|
20231227,091200,4476070,9520,9520,9520,9520,4
|
|
20231227,091100,4437990,9510,9530,9530,9510,40
|
|
20231227,091000,4057000,9540,9550,9550,9540,13
|
|
20231227,090900,3932970,9540,9550,9550,9540,25
|
|
20231227,090800,3694420,9550,9550,9560,9550,154
|
|
20231227,090700,2223710,9560,9560,9560,9560,0
|
|
20231227,090600,2223710,9560,9560,9560,9560,1
|
|
20231227,090500,2214150,9560,9560,9560,9560,1
|
|
20231227,090400,2204590,9560,9560,9560,9560,4
|
|
20231227,090300,2166350,9560,9560,9560,9560,1
|
|
20231227,090200,2156790,9550,9600,9610,9550,56
|
|
20231227,090100,1621630,9620,9620,9620,9620,0
|
|
20231227,090000,1621630,9620,9620,9620,9550,169
|