618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191500,159558970,8020,8020,8020,8020,858
|
|
20231226,191400,159558970,8020,8020,8020,8020,0
|
|
20231226,191300,159558970,8020,8020,8020,8020,0
|
|
20231226,191200,159558970,8020,8020,8020,8020,0
|
|
20231226,191100,159558970,8020,8020,8020,8020,0
|
|
20231226,191000,159558970,8020,8020,8020,8020,0
|
|
20231226,190900,159558970,8020,8020,8020,8020,0
|
|
20231226,190800,159558970,8020,8020,8020,8020,0
|
|
20231226,190700,159558970,8020,8020,8020,8020,0
|
|
20231226,190600,159558970,8020,8020,8020,8020,0
|
|
20231226,190500,159558970,8020,8020,8020,8020,0
|
|
20231226,190400,159558970,8020,8020,8020,8020,0
|
|
20231226,190300,159558970,8020,8020,8020,8020,0
|
|
20231226,190200,159558970,8020,8020,8020,8020,0
|
|
20231226,190100,159558970,8020,8020,8020,8020,0
|
|
20231226,190000,159558970,8020,8020,8020,8020,0
|
|
20231226,185900,159558970,8020,8020,8020,8020,0
|
|
20231226,185800,159558970,8020,8020,8020,8020,0
|
|
20231226,185700,159558970,8020,8020,8020,8020,0
|
|
20231226,185600,159558970,8020,8020,8020,8020,0
|
|
20231226,185500,159558970,8020,8020,8020,8020,0
|
|
20231226,185400,159558970,8020,8020,8020,8020,0
|
|
20231226,185300,159558970,8020,8020,8020,8020,0
|
|
20231226,185200,159558970,8020,8020,8020,8020,0
|
|
20231226,185100,159558970,8020,8020,8020,8020,0
|
|
20231226,185000,159558970,8020,8020,8020,8020,0
|
|
20231226,184900,159558970,8020,8020,8020,8020,0
|
|
20231226,184800,159558970,8020,8020,8020,8020,0
|
|
20231226,184700,159558970,8020,8020,8020,8020,0
|
|
20231226,184600,159558970,8020,8020,8020,8020,0
|
|
20231226,184500,159558970,8020,8020,8020,8020,858
|
|
20231226,184400,159558970,8020,8020,8020,8020,0
|
|
20231226,184300,159558970,8020,8020,8020,8020,0
|
|
20231226,184200,159558970,8020,8020,8020,8020,0
|
|
20231226,184100,159558970,8020,8020,8020,8020,0
|
|
20231226,184000,159558970,8020,8020,8020,8020,0
|
|
20231226,183900,159558970,8020,8020,8020,8020,0
|
|
20231226,183800,159558970,8020,8020,8020,8020,0
|
|
20231226,183700,159558970,8020,8020,8020,8020,0
|
|
20231226,183600,159558970,8020,8020,8020,8020,0
|
|
20231226,183500,159558970,8020,8020,8020,8020,0
|
|
20231226,183400,159558970,8020,8020,8020,8020,0
|
|
20231226,183300,159558970,8020,8020,8020,8020,0
|
|
20231226,183200,159558970,8020,8020,8020,8020,0
|
|
20231226,183100,159558970,8020,8020,8020,8020,0
|
|
20231226,183000,159558970,8020,8020,8020,8020,0
|
|
20231226,182900,159558970,8020,8020,8020,8020,0
|
|
20231226,182800,159558970,8020,8020,8020,8020,0
|
|
20231226,182700,159558970,8020,8020,8020,8020,0
|
|
20231226,182600,159558970,8020,8020,8020,8020,0
|
|
20231226,182500,159558970,8020,8020,8020,8020,0
|
|
20231226,182400,159558970,8020,8020,8020,8020,0
|
|
20231226,182300,159558970,8020,8020,8020,8020,0
|
|
20231226,182200,159558970,8020,8020,8020,8020,0
|
|
20231226,182100,159558970,8020,8020,8020,8020,0
|
|
20231226,182000,159558970,8020,8020,8020,8020,0
|
|
20231226,181900,159558970,8020,8020,8020,8020,0
|
|
20231226,181800,159558970,8020,8020,8020,8020,0
|
|
20231226,181700,159558970,8020,8020,8020,8020,0
|
|
20231226,181600,159558970,8020,8020,8020,8020,0
|
|
20231226,181500,159558970,8020,8020,8020,8020,858
|
|
20231226,181400,159558970,8020,8020,8020,8020,0
|
|
20231226,181300,159558970,8020,8020,8020,8020,0
|
|
20231226,181200,159558970,8020,8020,8020,8020,0
|
|
20231226,181100,159558970,8020,8020,8020,8020,0
|
|
20231226,181000,159558970,8020,8020,8020,8020,0
|
|
20231226,180900,159558970,8020,8020,8020,8020,0
|
|
20231226,180800,159558970,8020,8020,8020,8020,0
|
|
20231226,180700,159558970,8020,8020,8020,8020,0
|
|
20231226,180600,159558970,8020,8020,8020,8020,0
|
|
20231226,180500,159558970,8020,8020,8020,8020,0
|
|
20231226,180400,159558970,8020,8020,8020,8020,0
|
|
20231226,180300,159558970,8020,8020,8020,8020,0
|
|
20231226,180200,159558970,8020,8020,8020,8020,0
|
|
20231226,180100,159558970,8020,8020,8020,8020,0
|
|
20231226,180000,159558970,8020,8020,8020,8020,0
|
|
20231226,175900,159558970,8020,8020,8020,8020,0
|
|
20231226,175800,159558970,8020,8020,8020,8020,0
|
|
20231226,175700,159558970,8020,8020,8020,8020,0
|
|
20231226,175600,159558970,8020,8020,8020,8020,0
|
|
20231226,175500,159558970,8020,8020,8020,8020,0
|
|
20231226,175400,159558970,8020,8020,8020,8020,0
|
|
20231226,175300,159558970,8020,8020,8020,8020,0
|
|
20231226,175200,159558970,8020,8020,8020,8020,0
|
|
20231226,175100,159558970,8020,8020,8020,8020,0
|
|
20231226,175000,159558970,8020,8020,8020,8020,0
|
|
20231226,174900,159558970,8020,8020,8020,8020,0
|
|
20231226,174800,159558970,8020,8020,8020,8020,0
|
|
20231226,174700,159558970,8020,8020,8020,8020,0
|
|
20231226,174600,159558970,8020,8020,8020,8020,0
|
|
20231226,174500,159558970,8020,8020,8020,8020,858
|
|
20231226,174400,159558970,8020,8020,8020,8020,0
|
|
20231226,174300,159558970,8020,8020,8020,8020,0
|
|
20231226,174200,159558970,8020,8020,8020,8020,0
|
|
20231226,174100,159558970,8020,8020,8020,8020,0
|
|
20231226,174000,159558970,8020,8020,8020,8020,0
|
|
20231226,173900,159558970,8020,8020,8020,8020,0
|
|
20231226,173800,159558970,8020,8020,8020,8020,0
|
|
20231226,173700,159558970,8020,8020,8020,8020,0
|
|
20231226,173600,159558970,8020,8020,8020,8020,0
|
|
20231226,173500,159558970,8020,8020,8020,8020,0
|
|
20231226,173400,159558970,8020,8020,8020,8020,0
|
|
20231226,173300,159558970,8020,8020,8020,8020,0
|
|
20231226,173200,159558970,8020,8020,8020,8020,0
|
|
20231226,173100,159558970,8020,8020,8020,8020,0
|
|
20231226,173000,159558970,8020,8020,8020,8020,0
|
|
20231226,172900,159558970,8020,8020,8020,8020,0
|
|
20231226,172800,159558970,8020,8020,8020,8020,0
|
|
20231226,172700,159558970,8020,8020,8020,8020,0
|
|
20231226,172600,159558970,8020,8020,8020,8020,0
|
|
20231226,172500,159558970,8020,8020,8020,8020,0
|
|
20231226,172400,159558970,8020,8020,8020,8020,0
|
|
20231226,172300,159558970,8020,8020,8020,8020,0
|
|
20231226,172200,159558970,8020,8020,8020,8020,0
|
|
20231226,172100,159558970,8020,8020,8020,8020,0
|
|
20231226,172000,159558970,8020,8020,8020,8020,0
|
|
20231226,171900,159558970,8020,8020,8020,8020,0
|
|
20231226,171800,159558970,8020,8020,8020,8020,0
|
|
20231226,171700,159558970,8020,8020,8020,8020,0
|
|
20231226,171600,159558970,8020,8020,8020,8020,0
|
|
20231226,171500,159558970,8020,8020,8020,8020,858
|
|
20231226,171400,159558970,8020,8020,8020,8020,0
|
|
20231226,171300,159558970,8020,8020,8020,8020,0
|
|
20231226,171200,159558970,8020,8020,8020,8020,0
|
|
20231226,171100,159558970,8020,8020,8020,8020,0
|
|
20231226,171000,159558970,8020,8020,8020,8020,0
|
|
20231226,170900,159558970,8020,8020,8020,8020,0
|
|
20231226,170800,159558970,8020,8020,8020,8020,0
|
|
20231226,170700,159558970,8020,8020,8020,8020,0
|
|
20231226,170600,159558970,8020,8020,8020,8020,0
|
|
20231226,170500,159558970,8020,8020,8020,8020,0
|
|
20231226,170400,159558970,8020,8020,8020,8020,0
|
|
20231226,170300,159558970,8020,8020,8020,8020,0
|
|
20231226,170200,159558970,8020,8020,8020,8020,0
|
|
20231226,170100,159558970,8020,8020,8020,8020,0
|
|
20231226,170000,159558970,8020,8020,8020,8020,0
|
|
20231226,165900,159558970,8020,8020,8020,8020,0
|
|
20231226,165800,159558970,8020,8020,8020,8020,0
|
|
20231226,165700,159558970,8020,8020,8020,8020,0
|
|
20231226,165600,159558970,8020,8020,8020,8020,0
|
|
20231226,165500,159558970,8020,8020,8020,8020,0
|
|
20231226,165400,159558970,8020,8020,8020,8020,0
|
|
20231226,165300,159558970,8020,8020,8020,8020,0
|
|
20231226,165200,159558970,8020,8020,8020,8020,0
|
|
20231226,165100,159558970,8020,8020,8020,8020,0
|
|
20231226,165000,159558970,8020,8020,8020,8020,0
|
|
20231226,164900,159558970,8020,8020,8020,8020,0
|
|
20231226,164800,159558970,8020,8020,8020,8020,0
|
|
20231226,164700,159558970,8020,8020,8020,8020,0
|
|
20231226,164600,159558970,8020,8020,8020,8020,0
|
|
20231226,164500,159558970,8020,8020,8020,8020,858
|
|
20231226,164400,159558970,8020,8020,8020,8020,0
|
|
20231226,164300,159558970,8020,8020,8020,8020,0
|
|
20231226,164200,159558970,8020,8020,8020,8020,0
|
|
20231226,164100,159558970,8020,8020,8020,8020,0
|
|
20231226,164000,159558970,8020,8020,8020,8020,0
|
|
20231226,163900,159558970,8020,8020,8020,8020,0
|
|
20231226,163800,159558970,8020,8020,8020,8020,0
|
|
20231226,163700,159558970,8020,8020,8020,8020,0
|
|
20231226,163600,159558970,8020,8020,8020,8020,0
|
|
20231226,163500,159558970,8020,8020,8020,8020,0
|
|
20231226,163400,159558970,8020,8020,8020,8020,0
|
|
20231226,163300,159558970,8020,8020,8020,8020,0
|
|
20231226,163200,159558970,8020,8020,8020,8020,0
|
|
20231226,163100,159558970,8020,8020,8020,8020,0
|
|
20231226,163000,159558970,8020,8020,8020,8020,0
|
|
20231226,162900,159558970,8020,8020,8020,8020,0
|
|
20231226,162800,159558970,8020,8020,8020,8020,0
|
|
20231226,162700,159558970,8020,8020,8020,8020,0
|
|
20231226,162600,159558970,8020,8020,8020,8020,0
|
|
20231226,162500,159558970,8020,8020,8020,8020,0
|
|
20231226,162400,159558970,8020,8020,8020,8020,0
|
|
20231226,162300,159558970,8020,8020,8020,8020,0
|
|
20231226,162200,159558970,8020,8020,8020,8020,0
|
|
20231226,162100,159558970,8020,8020,8020,8020,0
|
|
20231226,162000,159558970,8020,8020,8020,8020,0
|
|
20231226,161900,159558970,8020,8020,8020,8020,0
|
|
20231226,161800,159558970,8020,8020,8020,8020,0
|
|
20231226,161700,159558970,8020,8020,8020,8020,0
|
|
20231226,161600,159558970,8020,8020,8020,8020,0
|
|
20231226,161500,159558970,8020,8020,8020,8020,858
|
|
20231226,161400,159558970,8020,8020,8020,8020,0
|
|
20231226,161300,159558970,8020,8020,8020,8020,0
|
|
20231226,161200,159558970,8020,8020,8020,8020,0
|
|
20231226,161100,159558970,8020,8020,8020,8020,0
|
|
20231226,161000,159558970,8020,8020,8020,8020,0
|
|
20231226,160900,159558970,8020,8020,8020,8020,0
|
|
20231226,160800,159558970,8020,8020,8020,8020,0
|
|
20231226,160700,159558970,8020,8020,8020,8020,0
|
|
20231226,160600,159558970,8020,8020,8020,8020,0
|
|
20231226,160500,159558970,8020,8020,8020,8020,0
|
|
20231226,160400,159558970,8020,8020,8020,8020,0
|
|
20231226,160300,159558970,8020,8020,8020,8020,0
|
|
20231226,160200,159558970,8020,8020,8020,8020,0
|
|
20231226,160100,159558970,8020,8020,8020,8020,0
|
|
20231226,160000,159558970,8020,8020,8020,8020,0
|
|
20231226,155900,159558970,8020,8020,8020,8020,0
|
|
20231226,155800,159558970,8020,8020,8020,8020,0
|
|
20231226,155700,159558970,8020,8020,8020,8020,0
|
|
20231226,155600,159558970,8020,8020,8020,8020,0
|
|
20231226,155500,159558970,8020,8020,8020,8020,0
|
|
20231226,155400,159558970,8020,8020,8020,8020,0
|
|
20231226,155300,159558970,8020,8020,8020,8020,0
|
|
20231226,155200,159558970,8020,8020,8020,8020,0
|
|
20231226,155100,159558970,8020,8020,8020,8020,0
|
|
20231226,155000,159558970,8020,8020,8020,8020,0
|
|
20231226,154900,159558970,8020,8020,8020,8020,0
|
|
20231226,154800,159558970,8020,8020,8020,8020,0
|
|
20231226,154700,159558970,8020,8020,8020,8020,0
|
|
20231226,154600,159558970,8020,8020,8020,8020,0
|
|
20231226,154500,159558970,8020,8020,8020,8020,858
|
|
20231226,154400,159558970,8020,8020,8020,8020,0
|
|
20231226,154300,159558970,8020,8020,8020,8020,0
|
|
20231226,154200,159558970,8020,8020,8020,8020,0
|
|
20231226,154100,159558970,8020,8020,8020,8020,0
|
|
20231226,154000,159558970,8020,8020,8020,8020,0
|
|
20231226,153900,159558970,8020,8020,8020,8020,0
|
|
20231226,153800,159558970,8020,8020,8020,8020,0
|
|
20231226,153700,159558970,8020,8020,8020,8020,0
|
|
20231226,153600,159558970,8020,8020,8020,8020,0
|
|
20231226,153500,159558970,8020,8020,8020,8020,0
|
|
20231226,153400,159558970,8020,8020,8020,8020,0
|
|
20231226,153300,159558970,8020,8020,8020,8020,0
|
|
20231226,153200,159558970,8020,8020,8020,8020,0
|
|
20231226,153100,159558970,8020,8020,8020,8020,0
|
|
20231226,153000,159558970,8020,8020,8020,8020,858
|
|
20231226,152900,152677810,8030,8030,8030,8030,0
|
|
20231226,152800,152677810,8030,8030,8030,8030,0
|
|
20231226,152700,152677810,8030,8030,8030,8030,0
|
|
20231226,152600,152677810,8030,8030,8030,8030,0
|
|
20231226,152500,152677810,8030,8030,8030,8030,0
|
|
20231226,152400,152677810,8030,8030,8030,8030,0
|
|
20231226,152300,152677810,8030,8030,8030,8030,0
|
|
20231226,152200,152677810,8030,8030,8030,8030,0
|
|
20231226,152100,152677810,8030,8030,8030,8030,0
|
|
20231226,152000,152677810,8030,8030,8030,8030,0
|
|
20231226,151900,152677810,8030,8020,8030,8020,108
|
|
20231226,151800,151811470,8020,8020,8020,8020,19
|
|
20231226,151700,151659090,8030,8030,8030,8030,100
|
|
20231226,151600,150856090,8020,8020,8020,8020,0
|
|
20231226,151500,150856090,8020,8020,8020,8020,0
|
|
20231226,151400,150856090,8020,8020,8020,8020,27
|
|
20231226,151300,150639550,8040,8040,8040,8040,0
|
|
20231226,151200,150639550,8040,8040,8040,8040,619
|
|
20231226,151100,145662790,8040,8040,8040,8040,47
|
|
20231226,151000,145284910,8040,8040,8040,8040,0
|
|
20231226,150900,145284910,8040,8040,8040,8040,0
|
|
20231226,150800,145284910,8040,8040,8040,8040,0
|
|
20231226,150700,145284910,8040,8030,8040,8030,204
|
|
20231226,150600,143645500,8020,8020,8020,8020,84
|
|
20231226,150500,142971820,8020,8020,8020,8020,1
|
|
20231226,150400,142963800,8030,8030,8030,8030,0
|
|
20231226,150300,142963800,8030,8030,8030,8030,54
|
|
20231226,150200,142530180,8030,8030,8030,8030,0
|
|
20231226,150100,142530180,8030,8030,8030,8030,7
|
|
20231226,150000,142473970,8020,8020,8020,8020,0
|
|
20231226,145900,142473970,8020,8020,8020,8020,46
|
|
20231226,145800,142105050,8020,8020,8020,8020,60
|
|
20231226,145700,141623850,8040,8040,8040,8040,0
|
|
20231226,145600,141623850,8040,8040,8040,8040,0
|
|
20231226,145500,141623850,8040,8040,8040,8040,0
|
|
20231226,145400,141623850,8040,8040,8040,8040,10
|
|
20231226,145300,141543450,8040,8020,8040,8020,7
|
|
20231226,145200,141487210,8020,8020,8020,8020,1
|
|
20231226,145100,141479190,8020,8020,8020,8020,0
|
|
20231226,145000,141479190,8020,8020,8020,8020,0
|
|
20231226,144900,141479190,8020,8020,8020,8020,0
|
|
20231226,144800,141479190,8020,8020,8020,8020,82
|
|
20231226,144700,140821550,8030,8030,8030,8030,0
|
|
20231226,144600,140821550,8030,8030,8030,8030,0
|
|
20231226,144500,140821550,8030,8030,8030,8030,0
|
|
20231226,144400,140821550,8030,8030,8030,8030,119
|
|
20231226,144300,139865980,8020,8020,8020,8020,639
|
|
20231226,144200,134741200,8030,8030,8030,8030,262
|
|
20231226,144100,132637340,8020,8020,8020,8020,0
|
|
20231226,144000,132637340,8020,8020,8020,8020,0
|
|
20231226,143900,132637340,8020,8020,8020,8020,150
|
|
20231226,143800,131434340,8030,8030,8030,8030,0
|
|
20231226,143700,131434340,8030,8030,8030,8030,4
|
|
20231226,143600,131402220,8030,8030,8030,8030,40
|
|
20231226,143500,131081020,8020,8020,8020,8020,0
|
|
20231226,143400,131081020,8020,8020,8020,8020,0
|
|
20231226,143300,131081020,8020,8020,8020,8020,0
|
|
20231226,143200,131081020,8020,8020,8020,8020,0
|
|
20231226,143100,131081020,8020,8020,8020,8020,0
|
|
20231226,143000,131081020,8020,8020,8020,8020,0
|
|
20231226,142900,131081020,8020,8020,8020,8020,101
|
|
20231226,142800,130271000,8040,8040,8040,8040,1
|
|
20231226,142700,130262960,8040,8040,8040,8040,4
|
|
20231226,142600,130230800,8020,8020,8020,8020,0
|
|
20231226,142500,130230800,8020,8020,8020,8020,2
|
|
20231226,142400,130214760,8030,8030,8030,8030,0
|
|
20231226,142300,130214760,8030,8030,8030,8030,0
|
|
20231226,142200,130214760,8030,8030,8030,8030,13
|
|
20231226,142100,130110370,8010,8010,8010,8010,0
|
|
20231226,142000,130110370,8010,8010,8010,8010,0
|
|
20231226,141900,130110370,8010,8010,8010,8010,0
|
|
20231226,141800,130110370,8010,8010,8010,8010,0
|
|
20231226,141700,130110370,8010,8010,8010,8010,0
|
|
20231226,141600,130110370,8010,8010,8010,8010,0
|
|
20231226,141500,130110370,8010,8010,8010,8010,0
|
|
20231226,141400,130110370,8010,8010,8010,8010,0
|
|
20231226,141300,130110370,8010,8010,8010,8010,0
|
|
20231226,141200,130110370,8010,8010,8010,8010,0
|
|
20231226,141100,130110370,8010,8010,8010,8010,0
|
|
20231226,141000,130110370,8010,8010,8010,8010,0
|
|
20231226,140900,130110370,8010,8010,8010,8010,0
|
|
20231226,140800,130110370,8010,8010,8010,8010,0
|
|
20231226,140700,130110370,8010,8010,8010,8010,0
|
|
20231226,140600,130110370,8010,8010,8010,8010,0
|
|
20231226,140500,130110370,8010,8010,8010,8010,95
|
|
20231226,140400,129349420,8030,8030,8030,8030,0
|
|
20231226,140300,129349420,8030,8030,8030,8030,99
|
|
20231226,140200,128554450,8020,8020,8020,8020,142
|
|
20231226,140100,127415610,8020,8020,8020,8020,50
|
|
20231226,140000,127014610,8020,8020,8020,8020,0
|
|
20231226,135900,127014610,8020,8020,8020,8020,0
|
|
20231226,135800,127014610,8020,8020,8020,8020,0
|
|
20231226,135700,127014610,8020,8020,8020,8020,0
|
|
20231226,135600,127014610,8020,8020,8020,8020,5
|
|
20231226,135500,126974510,8020,8020,8020,8020,0
|
|
20231226,135400,126974510,8020,8020,8020,8020,0
|
|
20231226,135300,126974510,8020,8020,8020,8020,0
|
|
20231226,135200,126974510,8020,8020,8020,8020,0
|
|
20231226,135100,126974510,8020,8020,8020,8020,0
|
|
20231226,135000,126974510,8020,8020,8020,8020,48
|
|
20231226,134900,126589550,8020,8020,8020,8020,0
|
|
20231226,134800,126589550,8020,8020,8020,8020,0
|
|
20231226,134700,126589550,8020,8020,8020,8020,10
|
|
20231226,134600,126509350,8020,8020,8020,8020,0
|
|
20231226,134500,126509350,8020,8020,8020,8020,72
|
|
20231226,134400,125931910,8020,8020,8020,8020,0
|
|
20231226,134300,125931910,8020,8020,8020,8020,0
|
|
20231226,134200,125931910,8020,8020,8020,8020,0
|
|
20231226,134100,125931910,8020,8020,8020,8020,0
|
|
20231226,134000,125931910,8020,8020,8020,8020,43
|
|
20231226,133900,125587050,8020,8020,8020,8020,0
|
|
20231226,133800,125587050,8020,8020,8020,8020,0
|
|
20231226,133700,125587050,8020,8020,8020,8020,0
|
|
20231226,133600,125587050,8020,8020,8020,8020,9
|
|
20231226,133500,125514870,8020,8020,8020,8020,0
|
|
20231226,133400,125514870,8020,8020,8020,8020,0
|
|
20231226,133300,125514870,8020,8020,8020,8020,0
|
|
20231226,133200,125514870,8020,8020,8020,8020,0
|
|
20231226,133100,125514870,8020,8020,8020,8020,0
|
|
20231226,133000,125514870,8020,8020,8020,8020,581
|
|
20231226,132900,120855250,8020,8020,8020,8020,41
|
|
20231226,132800,120526430,8020,8020,8020,8020,0
|
|
20231226,132700,120526430,8020,8020,8020,8020,0
|
|
20231226,132600,120526430,8020,8020,8020,8020,0
|
|
20231226,132500,120526430,8020,8020,8020,8020,0
|
|
20231226,132400,120526430,8020,8020,8020,8020,74
|
|
20231226,132300,119932950,8030,8030,8030,8030,0
|
|
20231226,132200,119932950,8030,8030,8030,8030,1
|
|
20231226,132100,119924920,8040,8040,8040,8040,0
|
|
20231226,132000,119924920,8040,8040,8040,8040,0
|
|
20231226,131900,119924920,8040,8040,8040,8040,0
|
|
20231226,131800,119924920,8040,8040,8040,8040,1
|
|
20231226,131700,119916880,8020,8020,8020,8020,42
|
|
20231226,131600,119580040,8030,8030,8030,8030,2
|
|
20231226,131500,119563980,8030,8030,8030,8030,0
|
|
20231226,131400,119563980,8030,8030,8030,8030,10
|
|
20231226,131300,119483680,8010,8010,8010,8010,0
|
|
20231226,131200,119483680,8010,8010,8010,8010,0
|
|
20231226,131100,119483680,8010,8010,8010,8010,0
|
|
20231226,131000,119483680,8010,8010,8010,8010,0
|
|
20231226,130900,119483680,8010,8010,8010,8010,0
|
|
20231226,130800,119483680,8010,8010,8010,8010,0
|
|
20231226,130700,119483680,8010,8010,8010,8010,0
|
|
20231226,130600,119483680,8010,8010,8010,8010,0
|
|
20231226,130500,119483680,8010,8010,8010,8010,42
|
|
20231226,130400,119147260,8040,8040,8040,8040,60
|
|
20231226,130300,118664860,8010,8020,8020,8010,39
|
|
20231226,130200,118352360,8010,8010,8010,8010,0
|
|
20231226,130100,118352360,8010,8010,8010,8010,0
|
|
20231226,130000,118352360,8010,8010,8010,8010,0
|
|
20231226,125900,118352360,8010,8010,8010,8010,0
|
|
20231226,125800,118352360,8010,8010,8010,8010,300
|
|
20231226,125700,115949360,8010,8010,8010,8010,0
|
|
20231226,125600,115949360,8010,8010,8010,8010,1
|
|
20231226,125500,115941350,8010,8010,8010,8010,0
|
|
20231226,125400,115941350,8010,8010,8010,8010,0
|
|
20231226,125300,115941350,8010,8010,8010,8010,45
|
|
20231226,125200,115580900,8020,8020,8020,8020,0
|
|
20231226,125100,115580900,8020,8020,8020,8020,0
|
|
20231226,125000,115580900,8020,8020,8020,8020,0
|
|
20231226,124900,115580900,8020,8020,8020,8020,0
|
|
20231226,124800,115580900,8020,8020,8020,8020,0
|
|
20231226,124700,115580900,8020,8020,8020,8020,18
|
|
20231226,124600,115436540,8030,8030,8030,8030,0
|
|
20231226,124500,115436540,8030,8030,8030,8030,0
|
|
20231226,124400,115436540,8030,8030,8030,8030,0
|
|
20231226,124300,115436540,8030,8030,8030,8030,51
|
|
20231226,124200,115027010,8040,8040,8040,8040,1
|
|
20231226,124100,115018970,8010,8010,8010,8010,0
|
|
20231226,124000,115018970,8010,8010,8010,8010,0
|
|
20231226,123900,115018970,8010,8010,8010,8010,500
|
|
20231226,123800,111013970,8010,8010,8010,8010,0
|
|
20231226,123700,111013970,8010,8010,8010,8010,0
|
|
20231226,123600,111013970,8010,8010,8010,8010,25
|
|
20231226,123500,110813720,8050,8050,8050,8050,0
|
|
20231226,123400,110813720,8050,8050,8050,8050,0
|
|
20231226,123300,110813720,8050,8050,8050,8050,0
|
|
20231226,123200,110813720,8050,8050,8050,8050,0
|
|
20231226,123100,110813720,8050,8050,8050,8050,0
|
|
20231226,123000,110813720,8050,8050,8050,8050,0
|
|
20231226,122900,110813720,8050,8050,8050,8050,0
|
|
20231226,122800,110813720,8050,8050,8050,8050,0
|
|
20231226,122700,110813720,8050,8050,8050,8050,0
|
|
20231226,122600,110813720,8050,8050,8050,8050,0
|
|
20231226,122500,110813720,8050,8050,8050,8050,0
|
|
20231226,122400,110813720,8050,8050,8050,8050,0
|
|
20231226,122300,110813720,8050,8030,8050,8030,1600
|
|
20231226,122200,97941270,8010,8010,8010,8010,100
|
|
20231226,122100,97140270,8010,8010,8010,8010,0
|
|
20231226,122000,97140270,8010,8010,8010,8010,48
|
|
20231226,121900,96755790,8040,8040,8040,8040,0
|
|
20231226,121800,96755790,8040,8040,8040,8040,0
|
|
20231226,121700,96755790,8040,8040,8040,8040,0
|
|
20231226,121600,96755790,8040,8040,8040,8040,1
|
|
20231226,121500,96747750,8000,8000,8000,8000,0
|
|
20231226,121400,96747750,8000,8000,8000,8000,0
|
|
20231226,121300,96747750,8000,8000,8000,8000,0
|
|
20231226,121200,96747750,8000,8000,8000,8000,0
|
|
20231226,121100,96747750,8000,8000,8000,8000,0
|
|
20231226,121000,96747750,8000,8000,8000,8000,0
|
|
20231226,120900,96747750,8000,8000,8000,8000,0
|
|
20231226,120800,96747750,8000,8000,8000,8000,0
|
|
20231226,120700,96747750,8000,8000,8000,8000,47
|
|
20231226,120600,96371750,8000,8010,8010,8000,815
|
|
20231226,120500,89851740,8010,8010,8010,8010,0
|
|
20231226,120400,89851740,8010,8010,8010,8010,0
|
|
20231226,120300,89851740,8010,8010,8010,8010,0
|
|
20231226,120200,89851740,8010,8010,8010,8010,0
|
|
20231226,120100,89851740,8010,8010,8010,8010,0
|
|
20231226,120000,89851740,8010,8010,8010,8010,1
|
|
20231226,115900,89843730,8000,8000,8000,8000,0
|
|
20231226,115800,89843730,8000,8000,8000,8000,60
|
|
20231226,115700,89363730,8000,8000,8000,8000,0
|
|
20231226,115600,89363730,8000,8000,8000,8000,0
|
|
20231226,115500,89363730,8000,8000,8000,8000,0
|
|
20231226,115400,89363730,8000,8000,8000,8000,45
|
|
20231226,115300,89003730,8010,8010,8010,8010,64
|
|
20231226,115200,88491090,8030,8030,8030,8030,0
|
|
20231226,115100,88491090,8030,8030,8030,8030,120
|
|
20231226,115000,87527490,8030,8030,8030,8030,0
|
|
20231226,114900,87527490,8030,8030,8030,8030,1
|
|
20231226,114800,87519460,8000,8000,8000,8000,0
|
|
20231226,114700,87519460,8000,8000,8000,8000,0
|
|
20231226,114600,87519460,8000,8000,8000,8000,0
|
|
20231226,114500,87519460,8000,8000,8000,8000,0
|
|
20231226,114400,87519460,8000,8000,8000,8000,0
|
|
20231226,114300,87519460,8000,8000,8000,8000,0
|
|
20231226,114200,87519460,8000,8000,8000,8000,0
|
|
20231226,114100,87519460,8000,8000,8000,8000,41
|
|
20231226,114000,87191460,8000,8000,8000,8000,0
|
|
20231226,113900,87191460,8000,8000,8000,8000,0
|
|
20231226,113800,87191460,8000,8000,8000,8000,0
|
|
20231226,113700,87191460,8000,8000,8000,8000,89
|
|
20231226,113600,86479460,8050,8050,8050,8050,0
|
|
20231226,113500,86479460,8050,8050,8050,8050,0
|
|
20231226,113400,86479460,8050,8050,8050,8050,0
|
|
20231226,113300,86479460,8050,8050,8050,8050,0
|
|
20231226,113200,86479460,8050,8050,8050,8050,0
|
|
20231226,113100,86479460,8050,8050,8050,8050,0
|
|
20231226,113000,86479460,8050,8050,8050,8050,0
|
|
20231226,112900,86479460,8050,8050,8050,8050,0
|
|
20231226,112800,86479460,8050,8050,8050,8050,0
|
|
20231226,112700,86479460,8050,8000,8050,8000,570
|
|
20231226,112600,81919410,8000,8000,8000,8000,13
|
|
20231226,112500,81815410,8000,8000,8000,8000,4
|
|
20231226,112400,81783410,7990,8020,8020,7990,3196
|
|
20231226,112300,56204820,8020,8020,8020,8020,0
|
|
20231226,112200,56204820,8020,8020,8020,8020,12
|
|
20231226,112100,56108580,8020,8020,8020,8020,0
|
|
20231226,112000,56108580,8020,8020,8020,8020,0
|
|
20231226,111900,56108580,8020,8020,8020,8020,0
|
|
20231226,111800,56108580,8020,8020,8020,8020,0
|
|
20231226,111700,56108580,8020,8020,8020,8020,0
|
|
20231226,111600,56108580,8020,8020,8020,8020,0
|
|
20231226,111500,56108580,8020,8020,8020,8020,0
|
|
20231226,111400,56108580,8020,8020,8020,8020,44
|
|
20231226,111300,55755700,8020,8020,8020,8020,0
|
|
20231226,111200,55755700,8020,8020,8020,8020,0
|
|
20231226,111100,55755700,8020,8020,8020,8020,0
|
|
20231226,111000,55755700,8020,8020,8020,8020,0
|
|
20231226,110900,55755700,8020,8020,8020,8020,0
|
|
20231226,110800,55755700,8020,8020,8020,8020,99
|
|
20231226,110700,54961720,8030,8030,8030,8030,35
|
|
20231226,110600,54680670,8020,8020,8020,8020,0
|
|
20231226,110500,54680670,8020,8020,8020,8020,0
|
|
20231226,110400,54680670,8020,8020,8020,8020,0
|
|
20231226,110300,54680670,8020,8020,8020,8020,0
|
|
20231226,110200,54680670,8020,8020,8020,8020,0
|
|
20231226,110100,54680670,8020,8020,8020,8020,0
|
|
20231226,110000,54680670,8020,8020,8020,8020,42
|
|
20231226,105900,54343830,8030,8030,8030,8030,100
|
|
20231226,105800,53540830,8030,8030,8030,8030,200
|
|
20231226,105700,51934830,8020,8020,8020,8020,0
|
|
20231226,105600,51934830,8020,8020,8020,8020,0
|
|
20231226,105500,51934830,8020,8020,8020,8020,0
|
|
20231226,105400,51934830,8020,8020,8020,8020,0
|
|
20231226,105300,51934830,8020,8020,8020,8020,0
|
|
20231226,105200,51934830,8020,8020,8020,8020,45
|
|
20231226,105100,51573930,8030,8030,8030,8030,0
|
|
20231226,105000,51573930,8030,8030,8030,8030,10
|
|
20231226,104900,51493630,8040,8040,8040,8040,0
|
|
20231226,104800,51493630,8040,8040,8040,8040,0
|
|
20231226,104700,51493630,8040,8040,8040,8040,0
|
|
20231226,104600,51493630,8040,8040,8040,8040,0
|
|
20231226,104500,51493630,8040,8040,8040,8040,6
|
|
20231226,104400,51445390,8020,8020,8020,8020,0
|
|
20231226,104300,51445390,8020,8020,8020,8020,0
|
|
20231226,104200,51445390,8020,8020,8020,8020,44
|
|
20231226,104100,51092510,8020,8020,8020,8020,0
|
|
20231226,104000,51092510,8020,8020,8020,8020,0
|
|
20231226,103900,51092510,8020,8030,8030,8020,11
|
|
20231226,103800,51004190,8030,8030,8030,8030,0
|
|
20231226,103700,51004190,8030,8030,8030,8030,0
|
|
20231226,103600,51004190,8030,8030,8030,8030,0
|
|
20231226,103500,51004190,8030,8030,8030,8030,0
|
|
20231226,103400,51004190,8030,8030,8030,8030,0
|
|
20231226,103300,51004190,8030,8030,8030,8030,0
|
|
20231226,103200,51004190,8030,8030,8030,8030,72
|
|
20231226,103100,50426030,8050,8050,8050,8050,57
|
|
20231226,103000,49967180,8020,8020,8020,8020,0
|
|
20231226,102900,49967180,8020,8020,8020,8020,51
|
|
20231226,102800,49558160,8020,8020,8020,8020,108
|
|
20231226,102700,48692000,8060,8060,8060,8060,0
|
|
20231226,102600,48692000,8060,8060,8060,8060,0
|
|
20231226,102500,48692000,8060,8060,8060,8060,0
|
|
20231226,102400,48692000,8060,8060,8060,8060,1
|
|
20231226,102300,48683940,8070,8020,8070,8020,245
|
|
20231226,102200,46706840,8050,8050,8050,8050,0
|
|
20231226,102100,46706840,8050,8030,8050,8030,300
|
|
20231226,102000,44293820,8030,8030,8030,8030,0
|
|
20231226,101900,44293820,8030,8030,8030,8030,0
|
|
20231226,101800,44293820,8030,8030,8030,8030,0
|
|
20231226,101700,44293820,8030,8030,8030,8030,3
|
|
20231226,101600,44269730,8020,8020,8020,8020,45
|
|
20231226,101500,43908830,8020,8020,8020,8020,0
|
|
20231226,101400,43908830,8020,8020,8020,8020,0
|
|
20231226,101300,43908830,8020,8020,8020,8020,10
|
|
20231226,101200,43828630,8020,8020,8020,8020,0
|
|
20231226,101100,43828630,8020,8020,8020,8020,0
|
|
20231226,101000,43828630,8020,8020,8020,8020,423
|
|
20231226,100900,40436170,8020,8020,8020,8020,73
|
|
20231226,100800,39850710,8020,8020,8020,8020,0
|
|
20231226,100700,39850710,8020,8030,8030,8020,45
|
|
20231226,100600,39489800,8020,8020,8020,8020,0
|
|
20231226,100500,39489800,8020,8020,8020,8020,0
|
|
20231226,100400,39489800,8020,8020,8020,8020,0
|
|
20231226,100300,39489800,8020,8020,8020,8020,0
|
|
20231226,100200,39489800,8020,8020,8020,8020,0
|
|
20231226,100100,39489800,8020,8020,8020,8020,0
|
|
20231226,100000,39489800,8020,8030,8030,8020,100
|
|
20231226,095900,38687290,8030,8030,8030,8030,46
|
|
20231226,095800,38317910,8030,8030,8030,8030,0
|
|
20231226,095700,38317910,8030,8030,8030,8030,0
|
|
20231226,095600,38317910,8030,8030,8030,8030,0
|
|
20231226,095500,38317910,8030,8030,8030,8030,0
|
|
20231226,095400,38317910,8030,8030,8030,8030,0
|
|
20231226,095300,38317910,8030,8030,8030,8030,1
|
|
20231226,095200,38309880,8030,8030,8030,8030,0
|
|
20231226,095100,38309880,8030,8030,8030,8030,46
|
|
20231226,095000,37940500,8020,8020,8020,8020,0
|
|
20231226,094900,37940500,8020,8020,8020,8020,0
|
|
20231226,094800,37940500,8020,8050,8050,8020,115
|
|
20231226,094700,37017750,8050,8050,8050,8050,0
|
|
20231226,094600,37017750,8050,8050,8050,8050,0
|
|
20231226,094500,37017750,8050,8050,8050,8050,40
|
|
20231226,094400,36695750,8070,8070,8070,8070,1
|
|
20231226,094300,36687680,8070,8070,8070,8070,2
|
|
20231226,094200,36671540,8070,8070,8070,8070,1
|
|
20231226,094100,36663470,8030,8030,8030,8030,0
|
|
20231226,094000,36663470,8030,8030,8030,8030,0
|
|
20231226,093900,36663470,8030,8030,8030,8030,106
|
|
20231226,093800,35812290,8040,8050,8050,8040,6
|
|
20231226,093700,35764040,8030,8030,8030,8030,0
|
|
20231226,093600,35764040,8030,8030,8030,8030,0
|
|
20231226,093500,35764040,8030,8030,8030,8030,0
|
|
20231226,093400,35764040,8030,8030,8030,8030,0
|
|
20231226,093300,35764040,8030,8030,8030,8030,0
|
|
20231226,093200,35764040,8030,8030,8030,8030,0
|
|
20231226,093100,35764040,8030,8030,8030,8030,0
|
|
20231226,093000,35764040,8030,8030,8030,8030,0
|
|
20231226,092900,35764040,8030,8030,8030,8030,0
|
|
20231226,092800,35764040,8030,8030,8030,8030,0
|
|
20231226,092700,35764040,8030,8030,8030,8030,0
|
|
20231226,092600,35764040,8030,8030,8030,8030,32
|
|
20231226,092500,35507080,8080,8080,8080,8080,0
|
|
20231226,092400,35507080,8080,8080,8080,8080,0
|
|
20231226,092300,35507080,8080,8080,8080,8080,0
|
|
20231226,092200,35507080,8080,8080,8080,8080,0
|
|
20231226,092100,35507080,8080,8070,8080,8070,30
|
|
20231226,092000,35264700,8080,8080,8080,8080,0
|
|
20231226,091900,35264700,8080,8090,8090,8080,123
|
|
20231226,091800,34270240,8090,8090,8090,8090,0
|
|
20231226,091700,34270240,8090,8090,8090,8090,0
|
|
20231226,091600,34270240,8090,8090,8090,8090,26
|
|
20231226,091500,34059900,8100,8100,8100,8100,30
|
|
20231226,091400,33816900,8100,8100,8100,8100,0
|
|
20231226,091300,33816900,8100,8090,8100,8090,800
|
|
20231226,091200,27341000,8090,8090,8090,8090,0
|
|
20231226,091100,27341000,8090,8060,8090,8060,500
|
|
20231226,091000,23299110,8030,8030,8030,8030,7
|
|
20231226,090900,23242900,8030,8030,8030,8030,0
|
|
20231226,090800,23242900,8030,8030,8030,8030,0
|
|
20231226,090700,23242900,8030,8030,8030,8030,86
|
|
20231226,090600,22552320,8100,8050,8100,8050,300
|
|
20231226,090500,20133000,8100,8010,8100,8000,2325
|
|
20231226,090400,1433840,8060,8060,8060,8060,0
|
|
20231226,090300,1433840,8060,8060,8060,8060,0
|
|
20231226,090200,1433840,8060,8060,8060,8060,0
|
|
20231226,090100,1433840,8060,8060,8060,8060,1
|
|
20231226,090000,1425780,8010,8010,8010,8010,178
|