690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,202700,65966080,5820,5820,5820,5820,358
|
|
20231226,202600,65966080,5820,5820,5820,5820,0
|
|
20231226,202500,65966080,5820,5820,5820,5820,0
|
|
20231226,202400,65966080,5820,5820,5820,5820,0
|
|
20231226,202300,65966080,5820,5820,5820,5820,0
|
|
20231226,202200,65966080,5820,5820,5820,5820,0
|
|
20231226,202100,65966080,5820,5820,5820,5820,0
|
|
20231226,202000,65966080,5820,5820,5820,5820,0
|
|
20231226,201900,65966080,5820,5820,5820,5820,0
|
|
20231226,201800,65966080,5820,5820,5820,5820,0
|
|
20231226,201700,65966080,5820,5820,5820,5820,0
|
|
20231226,201600,65966080,5820,5820,5820,5820,0
|
|
20231226,201500,65966080,5820,5820,5820,5820,0
|
|
20231226,201400,65966080,5820,5820,5820,5820,0
|
|
20231226,201300,65966080,5820,5820,5820,5820,0
|
|
20231226,201200,65966080,5820,5820,5820,5820,0
|
|
20231226,201100,65966080,5820,5820,5820,5820,0
|
|
20231226,201000,65966080,5820,5820,5820,5820,0
|
|
20231226,200900,65966080,5820,5820,5820,5820,0
|
|
20231226,200800,65966080,5820,5820,5820,5820,0
|
|
20231226,200700,65966080,5820,5820,5820,5820,0
|
|
20231226,200600,65966080,5820,5820,5820,5820,0
|
|
20231226,200500,65966080,5820,5820,5820,5820,0
|
|
20231226,200400,65966080,5820,5820,5820,5820,0
|
|
20231226,200300,65966080,5820,5820,5820,5820,0
|
|
20231226,200200,65966080,5820,5820,5820,5820,0
|
|
20231226,200100,65966080,5820,5820,5820,5820,0
|
|
20231226,200000,65966080,5820,5820,5820,5820,0
|
|
20231226,195900,65966080,5820,5820,5820,5820,0
|
|
20231226,195800,65966080,5820,5820,5820,5820,0
|
|
20231226,195700,65966080,5820,5820,5820,5820,358
|
|
20231226,195600,65966080,5820,5820,5820,5820,0
|
|
20231226,195500,65966080,5820,5820,5820,5820,0
|
|
20231226,195400,65966080,5820,5820,5820,5820,0
|
|
20231226,195300,65966080,5820,5820,5820,5820,0
|
|
20231226,195200,65966080,5820,5820,5820,5820,0
|
|
20231226,195100,65966080,5820,5820,5820,5820,0
|
|
20231226,195000,65966080,5820,5820,5820,5820,0
|
|
20231226,194900,65966080,5820,5820,5820,5820,0
|
|
20231226,194800,65966080,5820,5820,5820,5820,0
|
|
20231226,194700,65966080,5820,5820,5820,5820,0
|
|
20231226,194600,65966080,5820,5820,5820,5820,0
|
|
20231226,194500,65966080,5820,5820,5820,5820,0
|
|
20231226,194400,65966080,5820,5820,5820,5820,0
|
|
20231226,194300,65966080,5820,5820,5820,5820,0
|
|
20231226,194200,65966080,5820,5820,5820,5820,0
|
|
20231226,194100,65966080,5820,5820,5820,5820,0
|
|
20231226,194000,65966080,5820,5820,5820,5820,0
|
|
20231226,193900,65966080,5820,5820,5820,5820,0
|
|
20231226,193800,65966080,5820,5820,5820,5820,0
|
|
20231226,193700,65966080,5820,5820,5820,5820,0
|
|
20231226,193600,65966080,5820,5820,5820,5820,0
|
|
20231226,193500,65966080,5820,5820,5820,5820,0
|
|
20231226,193400,65966080,5820,5820,5820,5820,0
|
|
20231226,193300,65966080,5820,5820,5820,5820,0
|
|
20231226,193200,65966080,5820,5820,5820,5820,0
|
|
20231226,193100,65966080,5820,5820,5820,5820,0
|
|
20231226,193000,65966080,5820,5820,5820,5820,0
|
|
20231226,192900,65966080,5820,5820,5820,5820,0
|
|
20231226,192800,65966080,5820,5820,5820,5820,0
|
|
20231226,192700,65966080,5820,5820,5820,5820,358
|
|
20231226,192600,65966080,5820,5820,5820,5820,0
|
|
20231226,192500,65966080,5820,5820,5820,5820,0
|
|
20231226,192400,65966080,5820,5820,5820,5820,0
|
|
20231226,192300,65966080,5820,5820,5820,5820,0
|
|
20231226,192200,65966080,5820,5820,5820,5820,0
|
|
20231226,192100,65966080,5820,5820,5820,5820,0
|
|
20231226,192000,65966080,5820,5820,5820,5820,0
|
|
20231226,191900,65966080,5820,5820,5820,5820,0
|
|
20231226,191800,65966080,5820,5820,5820,5820,0
|
|
20231226,191700,65966080,5820,5820,5820,5820,0
|
|
20231226,191600,65966080,5820,5820,5820,5820,0
|
|
20231226,191500,65966080,5820,5820,5820,5820,0
|
|
20231226,191400,65966080,5820,5820,5820,5820,0
|
|
20231226,191300,65966080,5820,5820,5820,5820,0
|
|
20231226,191200,65966080,5820,5820,5820,5820,0
|
|
20231226,191100,65966080,5820,5820,5820,5820,0
|
|
20231226,191000,65966080,5820,5820,5820,5820,0
|
|
20231226,190900,65966080,5820,5820,5820,5820,0
|
|
20231226,190800,65966080,5820,5820,5820,5820,0
|
|
20231226,190700,65966080,5820,5820,5820,5820,0
|
|
20231226,190600,65966080,5820,5820,5820,5820,0
|
|
20231226,190500,65966080,5820,5820,5820,5820,0
|
|
20231226,190400,65966080,5820,5820,5820,5820,0
|
|
20231226,190300,65966080,5820,5820,5820,5820,0
|
|
20231226,190200,65966080,5820,5820,5820,5820,0
|
|
20231226,190100,65966080,5820,5820,5820,5820,0
|
|
20231226,190000,65966080,5820,5820,5820,5820,0
|
|
20231226,185900,65966080,5820,5820,5820,5820,0
|
|
20231226,185800,65966080,5820,5820,5820,5820,0
|
|
20231226,185700,65966080,5820,5820,5820,5820,358
|
|
20231226,185600,65966080,5820,5820,5820,5820,0
|
|
20231226,185500,65966080,5820,5820,5820,5820,0
|
|
20231226,185400,65966080,5820,5820,5820,5820,0
|
|
20231226,185300,65966080,5820,5820,5820,5820,0
|
|
20231226,185200,65966080,5820,5820,5820,5820,0
|
|
20231226,185100,65966080,5820,5820,5820,5820,0
|
|
20231226,185000,65966080,5820,5820,5820,5820,0
|
|
20231226,184900,65966080,5820,5820,5820,5820,0
|
|
20231226,184800,65966080,5820,5820,5820,5820,0
|
|
20231226,184700,65966080,5820,5820,5820,5820,0
|
|
20231226,184600,65966080,5820,5820,5820,5820,0
|
|
20231226,184500,65966080,5820,5820,5820,5820,0
|
|
20231226,184400,65966080,5820,5820,5820,5820,0
|
|
20231226,184300,65966080,5820,5820,5820,5820,0
|
|
20231226,184200,65966080,5820,5820,5820,5820,0
|
|
20231226,184100,65966080,5820,5820,5820,5820,0
|
|
20231226,184000,65966080,5820,5820,5820,5820,0
|
|
20231226,183900,65966080,5820,5820,5820,5820,0
|
|
20231226,183800,65966080,5820,5820,5820,5820,0
|
|
20231226,183700,65966080,5820,5820,5820,5820,0
|
|
20231226,183600,65966080,5820,5820,5820,5820,0
|
|
20231226,183500,65966080,5820,5820,5820,5820,0
|
|
20231226,183400,65966080,5820,5820,5820,5820,0
|
|
20231226,183300,65966080,5820,5820,5820,5820,0
|
|
20231226,183200,65966080,5820,5820,5820,5820,0
|
|
20231226,183100,65966080,5820,5820,5820,5820,0
|
|
20231226,183000,65966080,5820,5820,5820,5820,0
|
|
20231226,182900,65966080,5820,5820,5820,5820,0
|
|
20231226,182800,65966080,5820,5820,5820,5820,0
|
|
20231226,182700,65966080,5820,5820,5820,5820,358
|
|
20231226,182600,65966080,5820,5820,5820,5820,0
|
|
20231226,182500,65966080,5820,5820,5820,5820,0
|
|
20231226,182400,65966080,5820,5820,5820,5820,0
|
|
20231226,182300,65966080,5820,5820,5820,5820,0
|
|
20231226,182200,65966080,5820,5820,5820,5820,0
|
|
20231226,182100,65966080,5820,5820,5820,5820,0
|
|
20231226,182000,65966080,5820,5820,5820,5820,0
|
|
20231226,181900,65966080,5820,5820,5820,5820,0
|
|
20231226,181800,65966080,5820,5820,5820,5820,0
|
|
20231226,181700,65966080,5820,5820,5820,5820,0
|
|
20231226,181600,65966080,5820,5820,5820,5820,0
|
|
20231226,181500,65966080,5820,5820,5820,5820,0
|
|
20231226,181400,65966080,5820,5820,5820,5820,0
|
|
20231226,181300,65966080,5820,5820,5820,5820,0
|
|
20231226,181200,65966080,5820,5820,5820,5820,0
|
|
20231226,181100,65966080,5820,5820,5820,5820,0
|
|
20231226,181000,65966080,5820,5820,5820,5820,0
|
|
20231226,180900,65966080,5820,5820,5820,5820,0
|
|
20231226,180800,65966080,5820,5820,5820,5820,0
|
|
20231226,180700,65966080,5820,5820,5820,5820,0
|
|
20231226,180600,65966080,5820,5820,5820,5820,0
|
|
20231226,180500,65966080,5820,5820,5820,5820,0
|
|
20231226,180400,65966080,5820,5820,5820,5820,0
|
|
20231226,180300,65966080,5820,5820,5820,5820,0
|
|
20231226,180200,65966080,5820,5820,5820,5820,0
|
|
20231226,180100,65966080,5820,5820,5820,5820,0
|
|
20231226,180000,65966080,5820,5820,5820,5820,0
|
|
20231226,175900,65966080,5820,5820,5820,5820,0
|
|
20231226,175800,65966080,5820,5820,5820,5820,0
|
|
20231226,175700,65966080,5820,5820,5820,5820,358
|
|
20231226,175600,65966080,5820,5820,5820,5820,0
|
|
20231226,175500,65966080,5820,5820,5820,5820,0
|
|
20231226,175400,65966080,5820,5820,5820,5820,0
|
|
20231226,175300,65966080,5820,5820,5820,5820,0
|
|
20231226,175200,65966080,5820,5820,5820,5820,0
|
|
20231226,175100,65966080,5820,5820,5820,5820,0
|
|
20231226,175000,65966080,5820,5820,5820,5820,0
|
|
20231226,174900,65966080,5820,5820,5820,5820,0
|
|
20231226,174800,65966080,5820,5820,5820,5820,0
|
|
20231226,174700,65966080,5820,5820,5820,5820,0
|
|
20231226,174600,65966080,5820,5820,5820,5820,0
|
|
20231226,174500,65966080,5820,5820,5820,5820,0
|
|
20231226,174400,65966080,5820,5820,5820,5820,0
|
|
20231226,174300,65966080,5820,5820,5820,5820,0
|
|
20231226,174200,65966080,5820,5820,5820,5820,0
|
|
20231226,174100,65966080,5820,5820,5820,5820,0
|
|
20231226,174000,65966080,5820,5820,5820,5820,0
|
|
20231226,173900,65966080,5820,5820,5820,5820,0
|
|
20231226,173800,65966080,5820,5820,5820,5820,0
|
|
20231226,173700,65966080,5820,5820,5820,5820,0
|
|
20231226,173600,65966080,5820,5820,5820,5820,0
|
|
20231226,173500,65966080,5820,5820,5820,5820,0
|
|
20231226,173400,65966080,5820,5820,5820,5820,0
|
|
20231226,173300,65966080,5820,5820,5820,5820,0
|
|
20231226,173200,65966080,5820,5820,5820,5820,0
|
|
20231226,173100,65966080,5820,5820,5820,5820,0
|
|
20231226,173000,65966080,5820,5820,5820,5820,0
|
|
20231226,172900,65966080,5820,5820,5820,5820,0
|
|
20231226,172800,65966080,5820,5820,5820,5820,0
|
|
20231226,172700,65966080,5820,5820,5820,5820,358
|
|
20231226,172600,65966080,5820,5820,5820,5820,0
|
|
20231226,172500,65966080,5820,5820,5820,5820,0
|
|
20231226,172400,65966080,5820,5820,5820,5820,0
|
|
20231226,172300,65966080,5820,5820,5820,5820,0
|
|
20231226,172200,65966080,5820,5820,5820,5820,0
|
|
20231226,172100,65966080,5820,5820,5820,5820,0
|
|
20231226,172000,65966080,5820,5820,5820,5820,0
|
|
20231226,171900,65966080,5820,5820,5820,5820,0
|
|
20231226,171800,65966080,5820,5820,5820,5820,0
|
|
20231226,171700,65966080,5820,5820,5820,5820,0
|
|
20231226,171600,65966080,5820,5820,5820,5820,0
|
|
20231226,171500,65966080,5820,5820,5820,5820,0
|
|
20231226,171400,65966080,5820,5820,5820,5820,0
|
|
20231226,171300,65966080,5820,5820,5820,5820,0
|
|
20231226,171200,65966080,5820,5820,5820,5820,0
|
|
20231226,171100,65966080,5820,5820,5820,5820,0
|
|
20231226,171000,65966080,5820,5820,5820,5820,0
|
|
20231226,170900,65966080,5820,5820,5820,5820,0
|
|
20231226,170800,65966080,5820,5820,5820,5820,0
|
|
20231226,170700,65966080,5820,5820,5820,5820,0
|
|
20231226,170600,65966080,5820,5820,5820,5820,0
|
|
20231226,170500,65966080,5820,5820,5820,5820,0
|
|
20231226,170400,65966080,5820,5820,5820,5820,0
|
|
20231226,170300,65966080,5820,5820,5820,5820,0
|
|
20231226,170200,65966080,5820,5820,5820,5820,0
|
|
20231226,170100,65966080,5820,5820,5820,5820,0
|
|
20231226,170000,65966080,5820,5820,5820,5820,0
|
|
20231226,165900,65966080,5820,5820,5820,5820,0
|
|
20231226,165800,65966080,5820,5820,5820,5820,0
|
|
20231226,165700,65966080,5820,5820,5820,5820,358
|
|
20231226,165600,65966080,5820,5820,5820,5820,0
|
|
20231226,165500,65966080,5820,5820,5820,5820,0
|
|
20231226,165400,65966080,5820,5820,5820,5820,0
|
|
20231226,165300,65966080,5820,5820,5820,5820,0
|
|
20231226,165200,65966080,5820,5820,5820,5820,0
|
|
20231226,165100,65966080,5820,5820,5820,5820,0
|
|
20231226,165000,65966080,5820,5820,5820,5820,0
|
|
20231226,164900,65966080,5820,5820,5820,5820,0
|
|
20231226,164800,65966080,5820,5820,5820,5820,0
|
|
20231226,164700,65966080,5820,5820,5820,5820,0
|
|
20231226,164600,65966080,5820,5820,5820,5820,0
|
|
20231226,164500,65966080,5820,5820,5820,5820,0
|
|
20231226,164400,65966080,5820,5820,5820,5820,0
|
|
20231226,164300,65966080,5820,5820,5820,5820,0
|
|
20231226,164200,65966080,5820,5820,5820,5820,0
|
|
20231226,164100,65966080,5820,5820,5820,5820,0
|
|
20231226,164000,65966080,5820,5820,5820,5820,0
|
|
20231226,163900,65966080,5820,5820,5820,5820,0
|
|
20231226,163800,65966080,5820,5820,5820,5820,0
|
|
20231226,163700,65966080,5820,5820,5820,5820,0
|
|
20231226,163600,65966080,5820,5820,5820,5820,0
|
|
20231226,163500,65966080,5820,5820,5820,5820,0
|
|
20231226,163400,65966080,5820,5820,5820,5820,0
|
|
20231226,163300,65966080,5820,5820,5820,5820,0
|
|
20231226,163200,65966080,5820,5820,5820,5820,0
|
|
20231226,163100,65966080,5820,5820,5820,5820,0
|
|
20231226,163000,65966080,5820,5820,5820,5820,0
|
|
20231226,162900,65966080,5820,5820,5820,5820,0
|
|
20231226,162800,65966080,5820,5820,5820,5820,0
|
|
20231226,162700,65966080,5820,5820,5820,5820,358
|
|
20231226,162600,65966080,5820,5820,5820,5820,0
|
|
20231226,162500,65966080,5820,5820,5820,5820,0
|
|
20231226,162400,65966080,5820,5820,5820,5820,0
|
|
20231226,162300,65966080,5820,5820,5820,5820,0
|
|
20231226,162200,65966080,5820,5820,5820,5820,0
|
|
20231226,162100,65966080,5820,5820,5820,5820,0
|
|
20231226,162000,65966080,5820,5820,5820,5820,0
|
|
20231226,161900,65966080,5820,5820,5820,5820,0
|
|
20231226,161800,65966080,5820,5820,5820,5820,0
|
|
20231226,161700,65966080,5820,5820,5820,5820,0
|
|
20231226,161600,65966080,5820,5820,5820,5820,0
|
|
20231226,161500,65966080,5820,5820,5820,5820,0
|
|
20231226,161400,65966080,5820,5820,5820,5820,0
|
|
20231226,161300,65966080,5820,5820,5820,5820,0
|
|
20231226,161200,65966080,5820,5820,5820,5820,0
|
|
20231226,161100,65966080,5820,5820,5820,5820,0
|
|
20231226,161000,65966080,5820,5820,5820,5820,0
|
|
20231226,160900,65966080,5820,5820,5820,5820,0
|
|
20231226,160800,65966080,5820,5820,5820,5820,0
|
|
20231226,160700,65966080,5820,5820,5820,5820,0
|
|
20231226,160600,65966080,5820,5820,5820,5820,0
|
|
20231226,160500,65966080,5820,5820,5820,5820,0
|
|
20231226,160400,65966080,5820,5820,5820,5820,0
|
|
20231226,160300,65966080,5820,5820,5820,5820,0
|
|
20231226,160200,65966080,5820,5820,5820,5820,0
|
|
20231226,160100,65966080,5820,5820,5820,5820,0
|
|
20231226,160000,65966080,5820,5820,5820,5820,0
|
|
20231226,155900,65966080,5820,5820,5820,5820,0
|
|
20231226,155800,65966080,5820,5820,5820,5820,0
|
|
20231226,155700,65966080,5820,5820,5820,5820,358
|
|
20231226,155600,65966080,5820,5820,5820,5820,0
|
|
20231226,155500,65966080,5820,5820,5820,5820,0
|
|
20231226,155400,65966080,5820,5820,5820,5820,0
|
|
20231226,155300,65966080,5820,5820,5820,5820,0
|
|
20231226,155200,65966080,5820,5820,5820,5820,0
|
|
20231226,155100,65966080,5820,5820,5820,5820,0
|
|
20231226,155000,65966080,5820,5820,5820,5820,0
|
|
20231226,154900,65966080,5820,5820,5820,5820,0
|
|
20231226,154800,65966080,5820,5820,5820,5820,0
|
|
20231226,154700,65966080,5820,5820,5820,5820,0
|
|
20231226,154600,65966080,5820,5820,5820,5820,0
|
|
20231226,154500,65966080,5820,5820,5820,5820,0
|
|
20231226,154400,65966080,5820,5820,5820,5820,0
|
|
20231226,154300,65966080,5820,5820,5820,5820,0
|
|
20231226,154200,65966080,5820,5820,5820,5820,0
|
|
20231226,154100,65966080,5820,5820,5820,5820,0
|
|
20231226,154000,65966080,5820,5820,5820,5820,0
|
|
20231226,153900,65966080,5820,5820,5820,5820,0
|
|
20231226,153800,65966080,5820,5820,5820,5820,0
|
|
20231226,153700,65966080,5820,5820,5820,5820,0
|
|
20231226,153600,65966080,5820,5820,5820,5820,0
|
|
20231226,153500,65966080,5820,5820,5820,5820,0
|
|
20231226,153400,65966080,5820,5820,5820,5820,0
|
|
20231226,153300,65966080,5820,5820,5820,5820,0
|
|
20231226,153200,65966080,5820,5820,5820,5820,0
|
|
20231226,153100,65966080,5820,5820,5820,5820,0
|
|
20231226,153000,65966080,5820,5820,5820,5820,358
|
|
20231226,152900,63882520,5890,5890,5890,5890,0
|
|
20231226,152800,63882520,5890,5890,5890,5890,0
|
|
20231226,152700,63882520,5890,5890,5890,5890,0
|
|
20231226,152600,63882520,5890,5890,5890,5890,0
|
|
20231226,152500,63882520,5890,5890,5890,5890,0
|
|
20231226,152400,63882520,5890,5890,5890,5890,0
|
|
20231226,152300,63882520,5890,5890,5890,5890,0
|
|
20231226,152200,63882520,5890,5890,5890,5890,0
|
|
20231226,152100,63882520,5890,5890,5890,5890,0
|
|
20231226,152000,63882520,5890,5890,5890,5890,0
|
|
20231226,151900,63882520,5890,5870,5890,5870,10
|
|
20231226,151800,63823800,5870,5870,5870,5870,1
|
|
20231226,151700,63817930,5820,5840,5870,5820,20
|
|
20231226,151600,63701250,5870,5870,5870,5870,0
|
|
20231226,151500,63701250,5870,5870,5870,5870,1
|
|
20231226,151400,63695380,5850,5850,5850,5850,0
|
|
20231226,151300,63695380,5850,5850,5850,5850,5
|
|
20231226,151200,63666130,5870,5870,5870,5870,0
|
|
20231226,151100,63666130,5870,5870,5870,5870,1
|
|
20231226,151000,63660260,5840,5840,5840,5840,5
|
|
20231226,150900,63631060,5870,5870,5870,5870,0
|
|
20231226,150800,63631060,5870,5870,5870,5870,0
|
|
20231226,150700,63631060,5870,5870,5870,5870,1
|
|
20231226,150600,63625190,5830,5830,5830,5830,0
|
|
20231226,150500,63625190,5830,5830,5830,5830,0
|
|
20231226,150400,63625190,5830,5830,5830,5830,3
|
|
20231226,150300,63607700,5880,5880,5880,5880,0
|
|
20231226,150200,63607700,5880,5880,5880,5880,0
|
|
20231226,150100,63607700,5880,5840,5880,5830,30
|
|
20231226,150000,63432100,5880,5880,5880,5880,0
|
|
20231226,145900,63432100,5880,5880,5880,5880,1
|
|
20231226,145800,63426220,5850,5840,5850,5840,10
|
|
20231226,145700,63367770,5850,5850,5850,5850,0
|
|
20231226,145600,63367770,5850,5850,5850,5850,0
|
|
20231226,145500,63367770,5850,5850,5850,5850,5
|
|
20231226,145400,63338520,5880,5880,5880,5880,0
|
|
20231226,145300,63338520,5880,5880,5880,5880,0
|
|
20231226,145200,63338520,5880,5880,5880,5880,1
|
|
20231226,145100,63332640,5850,5850,5850,5850,5
|
|
20231226,145000,63303390,5880,5880,5880,5880,0
|
|
20231226,144900,63303390,5880,5880,5880,5880,0
|
|
20231226,144800,63303390,5880,5880,5880,5880,0
|
|
20231226,144700,63303390,5880,5880,5880,5880,0
|
|
20231226,144600,63303390,5880,5880,5880,5880,0
|
|
20231226,144500,63303390,5880,5880,5880,5880,0
|
|
20231226,144400,63303390,5880,5880,5880,5880,0
|
|
20231226,144300,63303390,5880,5880,5880,5880,0
|
|
20231226,144200,63303390,5880,5880,5880,5880,0
|
|
20231226,144100,63303390,5880,5880,5880,5880,340
|
|
20231226,144000,61304190,5880,5880,5880,5880,0
|
|
20231226,143900,61304190,5880,5880,5880,5880,5
|
|
20231226,143800,61274790,5880,5880,5880,5880,0
|
|
20231226,143700,61274790,5880,5880,5880,5880,0
|
|
20231226,143600,61274790,5880,5880,5880,5880,0
|
|
20231226,143500,61274790,5880,5870,5880,5870,22
|
|
20231226,143400,61145640,5840,5840,5840,5840,0
|
|
20231226,143300,61145640,5840,5840,5840,5840,5
|
|
20231226,143200,61116440,5840,5840,5840,5840,0
|
|
20231226,143100,61116440,5840,5840,5840,5840,1
|
|
20231226,143000,61110600,5840,5840,5840,5840,1
|
|
20231226,142900,61104760,5820,5820,5820,5820,10
|
|
20231226,142800,61046560,5820,5820,5820,5820,0
|
|
20231226,142700,61046560,5820,5820,5820,5820,0
|
|
20231226,142600,61046560,5820,5820,5820,5820,52
|
|
20231226,142500,60743920,5820,5820,5820,5820,0
|
|
20231226,142400,60743920,5820,5820,5820,5820,0
|
|
20231226,142300,60743920,5820,5820,5820,5820,10
|
|
20231226,142200,60685720,5820,5820,5820,5820,0
|
|
20231226,142100,60685720,5820,5820,5820,5820,0
|
|
20231226,142000,60685720,5820,5820,5820,5820,5
|
|
20231226,141900,60656620,5850,5850,5850,5850,3
|
|
20231226,141800,60639070,5850,5850,5850,5850,0
|
|
20231226,141700,60639070,5850,5850,5850,5850,3
|
|
20231226,141600,60621520,5850,5850,5850,5850,0
|
|
20231226,141500,60621520,5850,5850,5850,5850,3
|
|
20231226,141400,60603970,5850,5850,5850,5850,0
|
|
20231226,141300,60603970,5850,5850,5850,5850,3
|
|
20231226,141200,60586420,5850,5850,5850,5850,0
|
|
20231226,141100,60586420,5850,5850,5850,5850,3
|
|
20231226,141000,60568870,5850,5850,5850,5850,0
|
|
20231226,140900,60568870,5850,5850,5850,5850,3
|
|
20231226,140800,60551320,5850,5850,5850,5850,1
|
|
20231226,140700,60545470,5820,5810,5820,5810,51
|
|
20231226,140600,60249010,5800,5800,5800,5800,137
|
|
20231226,140500,59454410,5810,5810,5810,5810,3
|
|
20231226,140400,59436980,5810,5810,5810,5810,1
|
|
20231226,140300,59431170,5810,5810,5810,5810,0
|
|
20231226,140200,59431170,5810,5810,5810,5810,2
|
|
20231226,140100,59419550,5810,5810,5810,5810,2
|
|
20231226,140000,59407930,5820,5810,5820,5810,2
|
|
20231226,135900,59396300,5810,5810,5810,5810,0
|
|
20231226,135800,59396300,5810,5810,5810,5810,3
|
|
20231226,135700,59378870,5820,5820,5820,5820,0
|
|
20231226,135600,59378870,5820,5820,5820,5820,0
|
|
20231226,135500,59378870,5820,5820,5820,5820,0
|
|
20231226,135400,59378870,5820,5820,5820,5820,0
|
|
20231226,135300,59378870,5820,5820,5820,5820,0
|
|
20231226,135200,59378870,5820,5820,5820,5820,0
|
|
20231226,135100,59378870,5820,5820,5820,5820,1
|
|
20231226,135000,59373050,5810,5810,5810,5810,0
|
|
20231226,134900,59373050,5810,5810,5810,5810,1
|
|
20231226,134800,59367240,5820,5820,5820,5820,1
|
|
20231226,134700,59361420,5810,5810,5810,5810,0
|
|
20231226,134600,59361420,5810,5810,5810,5810,0
|
|
20231226,134500,59361420,5810,5810,5810,5810,5
|
|
20231226,134400,59332370,5810,5810,5810,5810,0
|
|
20231226,134300,59332370,5810,5810,5810,5810,0
|
|
20231226,134200,59332370,5810,5810,5810,5810,5
|
|
20231226,134100,59303320,5810,5810,5810,5810,0
|
|
20231226,134000,59303320,5810,5810,5810,5810,0
|
|
20231226,133900,59303320,5810,5820,5820,5810,4
|
|
20231226,133800,59280050,5820,5820,5820,5820,0
|
|
20231226,133700,59280050,5820,5820,5820,5820,0
|
|
20231226,133600,59280050,5820,5820,5820,5820,5
|
|
20231226,133500,59250950,5820,5820,5820,5820,0
|
|
20231226,133400,59250950,5820,5820,5820,5820,0
|
|
20231226,133300,59250950,5820,5820,5820,5820,19
|
|
20231226,133200,59140370,5820,5820,5820,5820,0
|
|
20231226,133100,59140370,5820,5820,5820,5820,0
|
|
20231226,133000,59140370,5820,5820,5820,5820,5
|
|
20231226,132900,59111270,5820,5820,5820,5820,0
|
|
20231226,132800,59111270,5820,5820,5820,5820,0
|
|
20231226,132700,59111270,5820,5820,5820,5820,5
|
|
20231226,132600,59082170,5820,5820,5820,5820,0
|
|
20231226,132500,59082170,5820,5820,5820,5820,5
|
|
20231226,132400,59053070,5820,5820,5820,5820,0
|
|
20231226,132300,59053070,5820,5820,5820,5820,5
|
|
20231226,132200,59023970,5890,5830,5890,5830,30
|
|
20231226,132100,58848140,5830,5830,5830,5830,0
|
|
20231226,132000,58848140,5830,5830,5830,5830,5
|
|
20231226,131900,58818990,5840,5840,5840,5840,0
|
|
20231226,131800,58818990,5840,5840,5840,5840,0
|
|
20231226,131700,58818990,5840,5840,5840,5840,7
|
|
20231226,131600,58778110,5850,5850,5850,5850,0
|
|
20231226,131500,58778110,5850,5850,5850,5850,0
|
|
20231226,131400,58778110,5850,5850,5850,5850,3
|
|
20231226,131300,58760560,5900,5900,5900,5900,0
|
|
20231226,131200,58760560,5900,5900,5900,5900,0
|
|
20231226,131100,58760560,5900,5900,5900,5900,0
|
|
20231226,131000,58760560,5900,5900,5900,5900,0
|
|
20231226,130900,58760560,5900,5900,5900,5900,0
|
|
20231226,130800,58760560,5900,5900,5900,5900,0
|
|
20231226,130700,58760560,5900,5900,5900,5900,0
|
|
20231226,130600,58760560,5900,5900,5900,5900,0
|
|
20231226,130500,58760560,5900,5900,5900,5900,0
|
|
20231226,130400,58760560,5900,5900,5900,5900,0
|
|
20231226,130300,58760560,5900,5870,5900,5870,6896
|
|
20231226,130200,18084650,5780,5780,5780,5780,100
|
|
20231226,130100,17506650,5780,5780,5780,5780,105
|
|
20231226,130000,16899750,5780,5780,5780,5780,0
|
|
20231226,125900,16899750,5780,5780,5780,5780,0
|
|
20231226,125800,16899750,5780,5780,5780,5780,5
|
|
20231226,125700,16870850,5780,5780,5780,5780,0
|
|
20231226,125600,16870850,5780,5780,5780,5780,0
|
|
20231226,125500,16870850,5780,5780,5780,5780,5
|
|
20231226,125400,16841950,5780,5780,5780,5780,0
|
|
20231226,125300,16841950,5780,5780,5780,5780,0
|
|
20231226,125200,16841950,5780,5780,5780,5780,10
|
|
20231226,125100,16784150,5780,5780,5780,5780,0
|
|
20231226,125000,16784150,5780,5780,5780,5780,0
|
|
20231226,124900,16784150,5780,5780,5780,5780,10
|
|
20231226,124800,16726350,5780,5780,5780,5780,0
|
|
20231226,124700,16726350,5780,5780,5780,5780,0
|
|
20231226,124600,16726350,5780,5780,5780,5780,10
|
|
20231226,124500,16668550,5780,5780,5780,5780,0
|
|
20231226,124400,16668550,5780,5780,5780,5780,0
|
|
20231226,124300,16668550,5780,5780,5780,5780,7
|
|
20231226,124200,16628090,5790,5790,5790,5790,0
|
|
20231226,124100,16628090,5790,5790,5790,5790,0
|
|
20231226,124000,16628090,5790,5790,5790,5790,0
|
|
20231226,123900,16628090,5790,5790,5790,5790,3
|
|
20231226,123800,16610720,5800,5800,5800,5800,0
|
|
20231226,123700,16610720,5800,5800,5800,5800,0
|
|
20231226,123600,16610720,5800,5800,5800,5800,0
|
|
20231226,123500,16610720,5800,5800,5800,5800,0
|
|
20231226,123400,16610720,5800,5800,5800,5800,0
|
|
20231226,123300,16610720,5800,5820,5820,5800,2
|
|
20231226,123200,16599100,5820,5820,5820,5820,0
|
|
20231226,123100,16599100,5820,5820,5820,5820,0
|
|
20231226,123000,16599100,5820,5820,5820,5820,0
|
|
20231226,122900,16599100,5820,5820,5820,5820,0
|
|
20231226,122800,16599100,5820,5820,5820,5820,1
|
|
20231226,122700,16593280,5780,5780,5780,5780,5
|
|
20231226,122600,16564380,5780,5780,5780,5780,0
|
|
20231226,122500,16564380,5780,5780,5780,5780,0
|
|
20231226,122400,16564380,5780,5780,5780,5780,5
|
|
20231226,122300,16535480,5780,5780,5780,5780,0
|
|
20231226,122200,16535480,5780,5780,5780,5780,0
|
|
20231226,122100,16535480,5780,5780,5780,5780,5
|
|
20231226,122000,16506580,5780,5780,5780,5780,0
|
|
20231226,121900,16506580,5780,5780,5780,5780,0
|
|
20231226,121800,16506580,5780,5780,5780,5780,27
|
|
20231226,121700,16350520,5780,5780,5780,5780,5
|
|
20231226,121600,16321620,5780,5780,5780,5780,0
|
|
20231226,121500,16321620,5780,5780,5780,5780,0
|
|
20231226,121400,16321620,5780,5780,5780,5780,5
|
|
20231226,121300,16292720,5780,5780,5780,5780,0
|
|
20231226,121200,16292720,5780,5780,5780,5780,0
|
|
20231226,121100,16292720,5780,5780,5780,5780,5
|
|
20231226,121000,16263820,5780,5780,5780,5780,0
|
|
20231226,120900,16263820,5780,5780,5780,5780,0
|
|
20231226,120800,16263820,5780,5780,5780,5780,5
|
|
20231226,120700,16234920,5780,5780,5780,5780,5
|
|
20231226,120600,16206020,5780,5780,5780,5780,0
|
|
20231226,120500,16206020,5780,5780,5780,5780,0
|
|
20231226,120400,16206020,5780,5780,5780,5780,0
|
|
20231226,120300,16206020,5780,5780,5780,5780,0
|
|
20231226,120200,16206020,5780,5780,5780,5780,7
|
|
20231226,120100,16165560,5780,5780,5780,5780,0
|
|
20231226,120000,16165560,5780,5780,5780,5780,0
|
|
20231226,115900,16165560,5780,5780,5780,5780,3
|
|
20231226,115800,16148220,5780,5780,5780,5780,0
|
|
20231226,115700,16148220,5780,5780,5780,5780,0
|
|
20231226,115600,16148220,5780,5780,5780,5780,7
|
|
20231226,115500,16107760,5770,5770,5770,5770,5
|
|
20231226,115400,16078910,5770,5770,5770,5770,1
|
|
20231226,115300,16073140,5780,5780,5780,5780,0
|
|
20231226,115200,16073140,5780,5780,5780,5780,5
|
|
20231226,115100,16044240,5780,5780,5780,5780,0
|
|
20231226,115000,16044240,5780,5780,5780,5780,0
|
|
20231226,114900,16044240,5780,5780,5780,5780,5
|
|
20231226,114800,16015340,5780,5780,5780,5780,0
|
|
20231226,114700,16015340,5780,5780,5780,5780,0
|
|
20231226,114600,16015340,5780,5780,5780,5780,5
|
|
20231226,114500,15986440,5780,5780,5780,5780,0
|
|
20231226,114400,15986440,5780,5780,5780,5780,10
|
|
20231226,114300,15928640,5780,5780,5780,5780,20
|
|
20231226,114200,15813040,5770,5770,5770,5770,0
|
|
20231226,114100,15813040,5770,5790,5790,5770,162
|
|
20231226,114000,14878050,5790,5830,5830,5790,670
|
|
20231226,113900,10989540,5830,5830,5830,5830,0
|
|
20231226,113800,10989540,5830,5830,5830,5830,0
|
|
20231226,113700,10989540,5830,5840,5840,5830,5
|
|
20231226,113600,10960360,5830,5830,5830,5830,0
|
|
20231226,113500,10960360,5830,5830,5830,5830,0
|
|
20231226,113400,10960360,5830,5830,5830,5830,2
|
|
20231226,113300,10948700,5830,5830,5830,5830,5
|
|
20231226,113200,10919550,5870,5870,5870,5870,3
|
|
20231226,113100,10901940,5870,5870,5870,5870,0
|
|
20231226,113000,10901940,5870,5870,5870,5870,0
|
|
20231226,112900,10901940,5870,5870,5870,5870,0
|
|
20231226,112800,10901940,5870,5870,5870,5870,0
|
|
20231226,112700,10901940,5870,5870,5870,5870,0
|
|
20231226,112600,10901940,5870,5870,5870,5870,0
|
|
20231226,112500,10901940,5870,5870,5870,5870,0
|
|
20231226,112400,10901940,5870,5870,5870,5870,3
|
|
20231226,112300,10884330,5830,5830,5830,5830,0
|
|
20231226,112200,10884330,5830,5830,5830,5830,0
|
|
20231226,112100,10884330,5830,5840,5840,5830,5
|
|
20231226,112000,10855150,5830,5830,5830,5830,0
|
|
20231226,111900,10855150,5830,5830,5830,5830,0
|
|
20231226,111800,10855150,5830,5820,5830,5820,12
|
|
20231226,111700,10785290,5820,5820,5820,5820,0
|
|
20231226,111600,10785290,5820,5830,5830,5820,4
|
|
20231226,111500,10761980,5820,5820,5820,5820,5
|
|
20231226,111400,10732880,5820,5820,5820,5820,0
|
|
20231226,111300,10732880,5820,5820,5820,5820,0
|
|
20231226,111200,10732880,5820,5820,5820,5820,0
|
|
20231226,111100,10732880,5820,5820,5820,5820,3
|
|
20231226,111000,10715420,5830,5830,5830,5830,0
|
|
20231226,110900,10715420,5830,5830,5830,5830,0
|
|
20231226,110800,10715420,5830,5860,5860,5830,5
|
|
20231226,110700,10686180,5830,5830,5830,5830,0
|
|
20231226,110600,10686180,5830,5830,5830,5830,0
|
|
20231226,110500,10686180,5830,5840,5840,5830,5
|
|
20231226,110400,10657010,5820,5820,5820,5820,0
|
|
20231226,110300,10657010,5820,5820,5820,5820,0
|
|
20231226,110200,10657010,5820,5820,5820,5820,5
|
|
20231226,110100,10627910,5820,5860,5860,5820,63
|
|
20231226,110000,10260750,5890,5890,5890,5890,3
|
|
20231226,105900,10243080,5890,5830,5890,5830,63
|
|
20231226,105800,9872760,5820,5820,5820,5820,0
|
|
20231226,105700,9872760,5820,5820,5820,5820,0
|
|
20231226,105600,9872760,5820,5820,5820,5820,5
|
|
20231226,105500,9843660,5830,5830,5830,5830,0
|
|
20231226,105400,9843660,5830,5830,5830,5830,0
|
|
20231226,105300,9843660,5830,5830,5830,5830,6
|
|
20231226,105200,9808680,5840,5840,5840,5840,3
|
|
20231226,105100,9791160,5840,5840,5840,5840,0
|
|
20231226,105000,9791160,5840,5840,5840,5840,0
|
|
20231226,104900,9791160,5840,5840,5840,5840,5
|
|
20231226,104800,9761960,5850,5850,5850,5850,0
|
|
20231226,104700,9761960,5850,5850,5850,5850,0
|
|
20231226,104600,9761960,5850,5850,5850,5850,1
|
|
20231226,104500,9756110,5880,5880,5880,5880,0
|
|
20231226,104400,9756110,5880,5880,5880,5880,3
|
|
20231226,104300,9738470,5880,5880,5880,5880,0
|
|
20231226,104200,9738470,5880,5880,5880,5880,0
|
|
20231226,104100,9738470,5880,5880,5880,5880,0
|
|
20231226,104000,9738470,5880,5880,5880,5880,0
|
|
20231226,103900,9738470,5880,5880,5880,5880,0
|
|
20231226,103800,9738470,5880,5880,5880,5880,0
|
|
20231226,103700,9738470,5880,5880,5880,5880,0
|
|
20231226,103600,9738470,5880,5840,5880,5810,14
|
|
20231226,103500,9656810,5850,5850,5850,5850,0
|
|
20231226,103400,9656810,5850,5850,5850,5850,45
|
|
20231226,103300,9393560,5850,5850,5850,5850,0
|
|
20231226,103200,9393560,5850,5850,5850,5850,0
|
|
20231226,103100,9393560,5850,5850,5850,5850,5
|
|
20231226,103000,9364310,5850,5850,5850,5850,50
|
|
20231226,102900,9071810,5900,5890,5900,5890,50
|
|
20231226,102800,8777220,5850,5890,5890,5850,84
|
|
20231226,102700,8285520,5900,5870,5900,5860,245
|
|
20231226,102600,6845110,5860,5860,5860,5860,0
|
|
20231226,102500,6845110,5860,5860,5860,5860,1
|
|
20231226,102400,6839250,5860,5860,5860,5860,5
|
|
20231226,102300,6809950,5870,5870,5870,5870,0
|
|
20231226,102200,6809950,5870,5870,5870,5870,0
|
|
20231226,102100,6809950,5870,5870,5870,5870,0
|
|
20231226,102000,6809950,5870,5870,5870,5870,4
|
|
20231226,101900,6786470,5870,5870,5870,5870,0
|
|
20231226,101800,6786470,5870,5870,5870,5870,0
|
|
20231226,101700,6786470,5870,5870,5870,5870,0
|
|
20231226,101600,6786470,5870,5870,5870,5870,0
|
|
20231226,101500,6786470,5870,5870,5870,5870,3
|
|
20231226,101400,6768860,5880,5880,5880,5880,0
|
|
20231226,101300,6768860,5880,5890,5890,5880,214
|
|
20231226,101200,5508410,5900,5890,5900,5890,9
|
|
20231226,101100,5455360,5890,5890,5890,5890,0
|
|
20231226,101000,5455360,5890,5890,5890,5890,5
|
|
20231226,100900,5425910,5890,5890,5890,5890,5
|
|
20231226,100800,5396460,5890,5890,5890,5890,0
|
|
20231226,100700,5396460,5890,5890,5890,5890,7
|
|
20231226,100600,5355230,5890,5880,5890,5880,2
|
|
20231226,100500,5343460,5860,5860,5860,5860,60
|
|
20231226,100400,4991860,5890,5890,5890,5890,38
|
|
20231226,100300,4768040,5860,5860,5860,5860,0
|
|
20231226,100200,4768040,5860,5860,5860,5860,0
|
|
20231226,100100,4768040,5860,5860,5860,5860,0
|
|
20231226,100000,4768040,5860,5860,5860,5860,0
|
|
20231226,095900,4768040,5860,5860,5860,5860,3
|
|
20231226,095800,4750460,5890,5890,5890,5890,0
|
|
20231226,095700,4750460,5890,5890,5890,5890,0
|
|
20231226,095600,4750460,5890,5890,5890,5890,4
|
|
20231226,095500,4726900,5870,5870,5870,5870,10
|
|
20231226,095400,4668200,5890,5890,5890,5890,0
|
|
20231226,095300,4668200,5890,5890,5890,5890,0
|
|
20231226,095200,4668200,5890,5890,5890,5890,0
|
|
20231226,095100,4668200,5890,5890,5890,5890,0
|
|
20231226,095000,4668200,5890,5890,5890,5890,0
|
|
20231226,094900,4668200,5890,5890,5890,5890,0
|
|
20231226,094800,4668200,5890,5890,5890,5890,4
|
|
20231226,094700,4644640,5870,5870,5870,5870,7
|
|
20231226,094600,4603550,5900,5900,5900,5900,0
|
|
20231226,094500,4603550,5900,5900,5900,5900,0
|
|
20231226,094400,4603550,5900,5900,5900,5900,1
|
|
20231226,094300,4597650,5900,5900,5900,5900,1
|
|
20231226,094200,4591750,5900,5900,5900,5900,1
|
|
20231226,094100,4585850,5900,5900,5900,5900,7
|
|
20231226,094000,4544550,5900,5900,5900,5900,4
|
|
20231226,093900,4520950,5900,5900,5900,5900,0
|
|
20231226,093800,4520950,5900,5900,5900,5900,0
|
|
20231226,093700,4520950,5900,5900,5900,5900,0
|
|
20231226,093600,4520950,5900,5900,5900,5900,0
|
|
20231226,093500,4520950,5900,5900,5900,5900,50
|
|
20231226,093400,4225950,5900,5900,5900,5900,0
|
|
20231226,093300,4225950,5900,5900,5900,5900,0
|
|
20231226,093200,4225950,5900,5900,5900,5900,4
|
|
20231226,093100,4202350,5880,5880,5880,5880,0
|
|
20231226,093000,4202350,5880,5880,5880,5880,1
|
|
20231226,092900,4196470,5870,5870,5870,5870,0
|
|
20231226,092800,4196470,5870,5870,5870,5870,3
|
|
20231226,092700,4178860,5900,5900,5900,5900,0
|
|
20231226,092600,4178860,5900,5900,5900,5900,0
|
|
20231226,092500,4178860,5900,5900,5900,5900,0
|
|
20231226,092400,4178860,5900,5900,5900,5900,4
|
|
20231226,092300,4155260,5850,5850,5850,5850,33
|
|
20231226,092200,3962210,5850,5850,5850,5850,0
|
|
20231226,092100,3962210,5850,5850,5850,5850,0
|
|
20231226,092000,3962210,5850,5860,5860,5850,477
|
|
20231226,091900,1170360,5880,5880,5880,5880,0
|
|
20231226,091800,1170360,5880,5880,5880,5880,0
|
|
20231226,091700,1170360,5880,5880,5880,5880,0
|
|
20231226,091600,1170360,5880,5880,5880,5880,0
|
|
20231226,091500,1170360,5880,5880,5880,5880,0
|
|
20231226,091400,1170360,5880,5880,5880,5880,10
|
|
20231226,091300,1111560,5910,5910,5910,5910,0
|
|
20231226,091200,1111560,5910,5910,5910,5910,0
|
|
20231226,091100,1111560,5910,5910,5910,5910,4
|
|
20231226,091000,1087920,5880,5880,5880,5880,0
|
|
20231226,090900,1087920,5880,5880,5880,5880,105
|
|
20231226,090800,470520,5880,5880,5880,5880,0
|
|
20231226,090700,470520,5880,5880,5880,5880,53
|
|
20231226,090600,158880,5890,5890,5890,5890,0
|
|
20231226,090500,158880,5890,5890,5890,5890,0
|
|
20231226,090400,158880,5890,5890,5890,5890,3
|
|
20231226,090300,141210,5900,5900,5900,5900,1
|
|
20231226,090200,135310,5890,5890,5890,5890,0
|
|
20231226,090100,135310,5890,5890,5890,5890,0
|
|
20231226,090000,135310,5890,5880,5890,5880,23
|