681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201800,38029780,3565,3565,3565,3565,285
|
|
20231226,201700,38029780,3565,3565,3565,3565,0
|
|
20231226,201600,38029780,3565,3565,3565,3565,0
|
|
20231226,201500,38029780,3565,3565,3565,3565,0
|
|
20231226,201400,38029780,3565,3565,3565,3565,0
|
|
20231226,201300,38029780,3565,3565,3565,3565,0
|
|
20231226,201200,38029780,3565,3565,3565,3565,0
|
|
20231226,201100,38029780,3565,3565,3565,3565,0
|
|
20231226,201000,38029780,3565,3565,3565,3565,0
|
|
20231226,200900,38029780,3565,3565,3565,3565,0
|
|
20231226,200800,38029780,3565,3565,3565,3565,0
|
|
20231226,200700,38029780,3565,3565,3565,3565,0
|
|
20231226,200600,38029780,3565,3565,3565,3565,0
|
|
20231226,200500,38029780,3565,3565,3565,3565,0
|
|
20231226,200400,38029780,3565,3565,3565,3565,0
|
|
20231226,200300,38029780,3565,3565,3565,3565,0
|
|
20231226,200200,38029780,3565,3565,3565,3565,0
|
|
20231226,200100,38029780,3565,3565,3565,3565,0
|
|
20231226,200000,38029780,3565,3565,3565,3565,0
|
|
20231226,195900,38029780,3565,3565,3565,3565,0
|
|
20231226,195800,38029780,3565,3565,3565,3565,0
|
|
20231226,195700,38029780,3565,3565,3565,3565,0
|
|
20231226,195600,38029780,3565,3565,3565,3565,0
|
|
20231226,195500,38029780,3565,3565,3565,3565,0
|
|
20231226,195400,38029780,3565,3565,3565,3565,0
|
|
20231226,195300,38029780,3565,3565,3565,3565,0
|
|
20231226,195200,38029780,3565,3565,3565,3565,0
|
|
20231226,195100,38029780,3565,3565,3565,3565,0
|
|
20231226,195000,38029780,3565,3565,3565,3565,0
|
|
20231226,194900,38029780,3565,3565,3565,3565,0
|
|
20231226,194800,38029780,3565,3565,3565,3565,285
|
|
20231226,194700,38029780,3565,3565,3565,3565,0
|
|
20231226,194600,38029780,3565,3565,3565,3565,0
|
|
20231226,194500,38029780,3565,3565,3565,3565,0
|
|
20231226,194400,38029780,3565,3565,3565,3565,0
|
|
20231226,194300,38029780,3565,3565,3565,3565,0
|
|
20231226,194200,38029780,3565,3565,3565,3565,0
|
|
20231226,194100,38029780,3565,3565,3565,3565,0
|
|
20231226,194000,38029780,3565,3565,3565,3565,0
|
|
20231226,193900,38029780,3565,3565,3565,3565,0
|
|
20231226,193800,38029780,3565,3565,3565,3565,0
|
|
20231226,193700,38029780,3565,3565,3565,3565,0
|
|
20231226,193600,38029780,3565,3565,3565,3565,0
|
|
20231226,193500,38029780,3565,3565,3565,3565,0
|
|
20231226,193400,38029780,3565,3565,3565,3565,0
|
|
20231226,193300,38029780,3565,3565,3565,3565,0
|
|
20231226,193200,38029780,3565,3565,3565,3565,0
|
|
20231226,193100,38029780,3565,3565,3565,3565,0
|
|
20231226,193000,38029780,3565,3565,3565,3565,0
|
|
20231226,192900,38029780,3565,3565,3565,3565,0
|
|
20231226,192800,38029780,3565,3565,3565,3565,0
|
|
20231226,192700,38029780,3565,3565,3565,3565,0
|
|
20231226,192600,38029780,3565,3565,3565,3565,0
|
|
20231226,192500,38029780,3565,3565,3565,3565,0
|
|
20231226,192400,38029780,3565,3565,3565,3565,0
|
|
20231226,192300,38029780,3565,3565,3565,3565,0
|
|
20231226,192200,38029780,3565,3565,3565,3565,0
|
|
20231226,192100,38029780,3565,3565,3565,3565,0
|
|
20231226,192000,38029780,3565,3565,3565,3565,0
|
|
20231226,191900,38029780,3565,3565,3565,3565,0
|
|
20231226,191800,38029780,3565,3565,3565,3565,285
|
|
20231226,191700,38029780,3565,3565,3565,3565,0
|
|
20231226,191600,38029780,3565,3565,3565,3565,0
|
|
20231226,191500,38029780,3565,3565,3565,3565,0
|
|
20231226,191400,38029780,3565,3565,3565,3565,0
|
|
20231226,191300,38029780,3565,3565,3565,3565,0
|
|
20231226,191200,38029780,3565,3565,3565,3565,0
|
|
20231226,191100,38029780,3565,3565,3565,3565,0
|
|
20231226,191000,38029780,3565,3565,3565,3565,0
|
|
20231226,190900,38029780,3565,3565,3565,3565,0
|
|
20231226,190800,38029780,3565,3565,3565,3565,0
|
|
20231226,190700,38029780,3565,3565,3565,3565,0
|
|
20231226,190600,38029780,3565,3565,3565,3565,0
|
|
20231226,190500,38029780,3565,3565,3565,3565,0
|
|
20231226,190400,38029780,3565,3565,3565,3565,0
|
|
20231226,190300,38029780,3565,3565,3565,3565,0
|
|
20231226,190200,38029780,3565,3565,3565,3565,0
|
|
20231226,190100,38029780,3565,3565,3565,3565,0
|
|
20231226,190000,38029780,3565,3565,3565,3565,0
|
|
20231226,185900,38029780,3565,3565,3565,3565,0
|
|
20231226,185800,38029780,3565,3565,3565,3565,0
|
|
20231226,185700,38029780,3565,3565,3565,3565,0
|
|
20231226,185600,38029780,3565,3565,3565,3565,0
|
|
20231226,185500,38029780,3565,3565,3565,3565,0
|
|
20231226,185400,38029780,3565,3565,3565,3565,0
|
|
20231226,185300,38029780,3565,3565,3565,3565,0
|
|
20231226,185200,38029780,3565,3565,3565,3565,0
|
|
20231226,185100,38029780,3565,3565,3565,3565,0
|
|
20231226,185000,38029780,3565,3565,3565,3565,0
|
|
20231226,184900,38029780,3565,3565,3565,3565,0
|
|
20231226,184800,38029780,3565,3565,3565,3565,285
|
|
20231226,184700,38029780,3565,3565,3565,3565,0
|
|
20231226,184600,38029780,3565,3565,3565,3565,0
|
|
20231226,184500,38029780,3565,3565,3565,3565,0
|
|
20231226,184400,38029780,3565,3565,3565,3565,0
|
|
20231226,184300,38029780,3565,3565,3565,3565,0
|
|
20231226,184200,38029780,3565,3565,3565,3565,0
|
|
20231226,184100,38029780,3565,3565,3565,3565,0
|
|
20231226,184000,38029780,3565,3565,3565,3565,0
|
|
20231226,183900,38029780,3565,3565,3565,3565,0
|
|
20231226,183800,38029780,3565,3565,3565,3565,0
|
|
20231226,183700,38029780,3565,3565,3565,3565,0
|
|
20231226,183600,38029780,3565,3565,3565,3565,0
|
|
20231226,183500,38029780,3565,3565,3565,3565,0
|
|
20231226,183400,38029780,3565,3565,3565,3565,0
|
|
20231226,183300,38029780,3565,3565,3565,3565,0
|
|
20231226,183200,38029780,3565,3565,3565,3565,0
|
|
20231226,183100,38029780,3565,3565,3565,3565,0
|
|
20231226,183000,38029780,3565,3565,3565,3565,0
|
|
20231226,182900,38029780,3565,3565,3565,3565,0
|
|
20231226,182800,38029780,3565,3565,3565,3565,0
|
|
20231226,182700,38029780,3565,3565,3565,3565,0
|
|
20231226,182600,38029780,3565,3565,3565,3565,0
|
|
20231226,182500,38029780,3565,3565,3565,3565,0
|
|
20231226,182400,38029780,3565,3565,3565,3565,0
|
|
20231226,182300,38029780,3565,3565,3565,3565,0
|
|
20231226,182200,38029780,3565,3565,3565,3565,0
|
|
20231226,182100,38029780,3565,3565,3565,3565,0
|
|
20231226,182000,38029780,3565,3565,3565,3565,0
|
|
20231226,181900,38029780,3565,3565,3565,3565,0
|
|
20231226,181800,38029780,3565,3565,3565,3565,285
|
|
20231226,181700,38029780,3565,3565,3565,3565,0
|
|
20231226,181600,38029780,3565,3565,3565,3565,0
|
|
20231226,181500,38029780,3565,3565,3565,3565,0
|
|
20231226,181400,38029780,3565,3565,3565,3565,0
|
|
20231226,181300,38029780,3565,3565,3565,3565,0
|
|
20231226,181200,38029780,3565,3565,3565,3565,0
|
|
20231226,181100,38029780,3565,3565,3565,3565,0
|
|
20231226,181000,38029780,3565,3565,3565,3565,0
|
|
20231226,180900,38029780,3565,3565,3565,3565,0
|
|
20231226,180800,38029780,3565,3565,3565,3565,0
|
|
20231226,180700,38029780,3565,3565,3565,3565,0
|
|
20231226,180600,38029780,3565,3565,3565,3565,0
|
|
20231226,180500,38029780,3565,3565,3565,3565,0
|
|
20231226,180400,38029780,3565,3565,3565,3565,0
|
|
20231226,180300,38029780,3565,3565,3565,3565,0
|
|
20231226,180200,38029780,3565,3565,3565,3565,0
|
|
20231226,180100,38029780,3565,3565,3565,3565,0
|
|
20231226,180000,38029780,3565,3565,3565,3565,0
|
|
20231226,175900,38029780,3565,3565,3565,3565,0
|
|
20231226,175800,38029780,3565,3565,3565,3565,0
|
|
20231226,175700,38029780,3565,3565,3565,3565,0
|
|
20231226,175600,38029780,3565,3565,3565,3565,0
|
|
20231226,175500,38029780,3565,3565,3565,3565,0
|
|
20231226,175400,38029780,3565,3565,3565,3565,0
|
|
20231226,175300,38029780,3565,3565,3565,3565,0
|
|
20231226,175200,38029780,3565,3565,3565,3565,0
|
|
20231226,175100,38029780,3565,3565,3565,3565,0
|
|
20231226,175000,38029780,3565,3565,3565,3565,0
|
|
20231226,174900,38029780,3565,3565,3565,3565,0
|
|
20231226,174800,38029780,3565,3565,3565,3565,285
|
|
20231226,174700,38029780,3565,3565,3565,3565,0
|
|
20231226,174600,38029780,3565,3565,3565,3565,0
|
|
20231226,174500,38029780,3565,3565,3565,3565,0
|
|
20231226,174400,38029780,3565,3565,3565,3565,0
|
|
20231226,174300,38029780,3565,3565,3565,3565,0
|
|
20231226,174200,38029780,3565,3565,3565,3565,0
|
|
20231226,174100,38029780,3565,3565,3565,3565,0
|
|
20231226,174000,38029780,3565,3565,3565,3565,0
|
|
20231226,173900,38029780,3565,3565,3565,3565,0
|
|
20231226,173800,38029780,3565,3565,3565,3565,0
|
|
20231226,173700,38029780,3565,3565,3565,3565,0
|
|
20231226,173600,38029780,3565,3565,3565,3565,0
|
|
20231226,173500,38029780,3565,3565,3565,3565,0
|
|
20231226,173400,38029780,3565,3565,3565,3565,0
|
|
20231226,173300,38029780,3565,3565,3565,3565,0
|
|
20231226,173200,38029780,3565,3565,3565,3565,0
|
|
20231226,173100,38029780,3565,3565,3565,3565,0
|
|
20231226,173000,38029780,3565,3565,3565,3565,0
|
|
20231226,172900,38029780,3565,3565,3565,3565,0
|
|
20231226,172800,38029780,3565,3565,3565,3565,0
|
|
20231226,172700,38029780,3565,3565,3565,3565,0
|
|
20231226,172600,38029780,3565,3565,3565,3565,0
|
|
20231226,172500,38029780,3565,3565,3565,3565,0
|
|
20231226,172400,38029780,3565,3565,3565,3565,0
|
|
20231226,172300,38029780,3565,3565,3565,3565,0
|
|
20231226,172200,38029780,3565,3565,3565,3565,0
|
|
20231226,172100,38029780,3565,3565,3565,3565,0
|
|
20231226,172000,38029780,3565,3565,3565,3565,0
|
|
20231226,171900,38029780,3565,3565,3565,3565,0
|
|
20231226,171800,38029780,3565,3565,3565,3565,285
|
|
20231226,171700,38029780,3565,3565,3565,3565,0
|
|
20231226,171600,38029780,3565,3565,3565,3565,0
|
|
20231226,171500,38029780,3565,3565,3565,3565,0
|
|
20231226,171400,38029780,3565,3565,3565,3565,0
|
|
20231226,171300,38029780,3565,3565,3565,3565,0
|
|
20231226,171200,38029780,3565,3565,3565,3565,0
|
|
20231226,171100,38029780,3565,3565,3565,3565,0
|
|
20231226,171000,38029780,3565,3565,3565,3565,0
|
|
20231226,170900,38029780,3565,3565,3565,3565,0
|
|
20231226,170800,38029780,3565,3565,3565,3565,0
|
|
20231226,170700,38029780,3565,3565,3565,3565,0
|
|
20231226,170600,38029780,3565,3565,3565,3565,0
|
|
20231226,170500,38029780,3565,3565,3565,3565,0
|
|
20231226,170400,38029780,3565,3565,3565,3565,0
|
|
20231226,170300,38029780,3565,3565,3565,3565,0
|
|
20231226,170200,38029780,3565,3565,3565,3565,0
|
|
20231226,170100,38029780,3565,3565,3565,3565,0
|
|
20231226,170000,38029780,3565,3565,3565,3565,0
|
|
20231226,165900,38029780,3565,3565,3565,3565,0
|
|
20231226,165800,38029780,3565,3565,3565,3565,0
|
|
20231226,165700,38029780,3565,3565,3565,3565,0
|
|
20231226,165600,38029780,3565,3565,3565,3565,0
|
|
20231226,165500,38029780,3565,3565,3565,3565,0
|
|
20231226,165400,38029780,3565,3565,3565,3565,0
|
|
20231226,165300,38029780,3565,3565,3565,3565,0
|
|
20231226,165200,38029780,3565,3565,3565,3565,0
|
|
20231226,165100,38029780,3565,3565,3565,3565,0
|
|
20231226,165000,38029780,3565,3565,3565,3565,0
|
|
20231226,164900,38029780,3565,3565,3565,3565,0
|
|
20231226,164800,38029780,3565,3565,3565,3565,285
|
|
20231226,164700,38029780,3565,3565,3565,3565,0
|
|
20231226,164600,38029780,3565,3565,3565,3565,0
|
|
20231226,164500,38029780,3565,3565,3565,3565,0
|
|
20231226,164400,38029780,3565,3565,3565,3565,0
|
|
20231226,164300,38029780,3565,3565,3565,3565,0
|
|
20231226,164200,38029780,3565,3565,3565,3565,0
|
|
20231226,164100,38029780,3565,3565,3565,3565,0
|
|
20231226,164000,38029780,3565,3565,3565,3565,0
|
|
20231226,163900,38029780,3565,3565,3565,3565,0
|
|
20231226,163800,38029780,3565,3565,3565,3565,0
|
|
20231226,163700,38029780,3565,3565,3565,3565,0
|
|
20231226,163600,38029780,3565,3565,3565,3565,0
|
|
20231226,163500,38029780,3565,3565,3565,3565,0
|
|
20231226,163400,38029780,3565,3565,3565,3565,0
|
|
20231226,163300,38029780,3565,3565,3565,3565,0
|
|
20231226,163200,38029780,3565,3565,3565,3565,0
|
|
20231226,163100,38029780,3565,3565,3565,3565,0
|
|
20231226,163000,38029780,3565,3565,3565,3565,0
|
|
20231226,162900,38029780,3565,3565,3565,3565,0
|
|
20231226,162800,38029780,3565,3565,3565,3565,0
|
|
20231226,162700,38029780,3565,3565,3565,3565,0
|
|
20231226,162600,38029780,3565,3565,3565,3565,0
|
|
20231226,162500,38029780,3565,3565,3565,3565,0
|
|
20231226,162400,38029780,3565,3565,3565,3565,0
|
|
20231226,162300,38029780,3565,3565,3565,3565,0
|
|
20231226,162200,38029780,3565,3565,3565,3565,0
|
|
20231226,162100,38029780,3565,3565,3565,3565,0
|
|
20231226,162000,38029780,3565,3565,3565,3565,0
|
|
20231226,161900,38029780,3565,3565,3565,3565,0
|
|
20231226,161800,38029780,3565,3565,3565,3565,285
|
|
20231226,161700,38029780,3565,3565,3565,3565,0
|
|
20231226,161600,38029780,3565,3565,3565,3565,0
|
|
20231226,161500,38029780,3565,3565,3565,3565,0
|
|
20231226,161400,38029780,3565,3565,3565,3565,0
|
|
20231226,161300,38029780,3565,3565,3565,3565,0
|
|
20231226,161200,38029780,3565,3565,3565,3565,0
|
|
20231226,161100,38029780,3565,3565,3565,3565,0
|
|
20231226,161000,38029780,3565,3565,3565,3565,0
|
|
20231226,160900,38029780,3565,3565,3565,3565,0
|
|
20231226,160800,38029780,3565,3565,3565,3565,0
|
|
20231226,160700,38029780,3565,3565,3565,3565,0
|
|
20231226,160600,38029780,3565,3565,3565,3565,0
|
|
20231226,160500,38029780,3565,3565,3565,3565,0
|
|
20231226,160400,38029780,3565,3565,3565,3565,0
|
|
20231226,160300,38029780,3565,3565,3565,3565,0
|
|
20231226,160200,38029780,3565,3565,3565,3565,0
|
|
20231226,160100,38029780,3565,3565,3565,3565,0
|
|
20231226,160000,38029780,3565,3565,3565,3565,0
|
|
20231226,155900,38029780,3565,3565,3565,3565,0
|
|
20231226,155800,38029780,3565,3565,3565,3565,0
|
|
20231226,155700,38029780,3565,3565,3565,3565,0
|
|
20231226,155600,38029780,3565,3565,3565,3565,0
|
|
20231226,155500,38029780,3565,3565,3565,3565,0
|
|
20231226,155400,38029780,3565,3565,3565,3565,0
|
|
20231226,155300,38029780,3565,3565,3565,3565,0
|
|
20231226,155200,38029780,3565,3565,3565,3565,0
|
|
20231226,155100,38029780,3565,3565,3565,3565,0
|
|
20231226,155000,38029780,3565,3565,3565,3565,0
|
|
20231226,154900,38029780,3565,3565,3565,3565,0
|
|
20231226,154800,38029780,3565,3565,3565,3565,285
|
|
20231226,154700,38029780,3565,3565,3565,3565,0
|
|
20231226,154600,38029780,3565,3565,3565,3565,0
|
|
20231226,154500,38029780,3565,3565,3565,3565,0
|
|
20231226,154400,38029780,3565,3565,3565,3565,0
|
|
20231226,154300,38029780,3565,3565,3565,3565,0
|
|
20231226,154200,38029780,3565,3565,3565,3565,0
|
|
20231226,154100,38029780,3565,3565,3565,3565,0
|
|
20231226,154000,38029780,3565,3565,3565,3565,0
|
|
20231226,153900,38029780,3565,3565,3565,3565,0
|
|
20231226,153800,38029780,3565,3565,3565,3565,0
|
|
20231226,153700,38029780,3565,3565,3565,3565,0
|
|
20231226,153600,38029780,3565,3565,3565,3565,0
|
|
20231226,153500,38029780,3565,3565,3565,3565,0
|
|
20231226,153400,38029780,3565,3565,3565,3565,0
|
|
20231226,153300,38029780,3565,3565,3565,3565,0
|
|
20231226,153200,38029780,3565,3565,3565,3565,0
|
|
20231226,153100,38029780,3565,3565,3565,3565,0
|
|
20231226,153000,38029780,3565,3565,3565,3565,285
|
|
20231226,152900,37013755,3570,3570,3570,3570,0
|
|
20231226,152800,37013755,3570,3570,3570,3570,0
|
|
20231226,152700,37013755,3570,3570,3570,3570,0
|
|
20231226,152600,37013755,3570,3570,3570,3570,0
|
|
20231226,152500,37013755,3570,3570,3570,3570,0
|
|
20231226,152400,37013755,3570,3570,3570,3570,0
|
|
20231226,152300,37013755,3570,3570,3570,3570,0
|
|
20231226,152200,37013755,3570,3570,3570,3570,0
|
|
20231226,152100,37013755,3570,3570,3570,3570,0
|
|
20231226,152000,37013755,3570,3570,3570,3570,0
|
|
20231226,151900,37013755,3570,3570,3570,3570,0
|
|
20231226,151800,37013755,3570,3570,3570,3570,0
|
|
20231226,151700,37013755,3570,3570,3570,3570,0
|
|
20231226,151600,37013755,3570,3570,3570,3570,0
|
|
20231226,151500,37013755,3570,3570,3570,3570,0
|
|
20231226,151400,37013755,3570,3570,3570,3570,0
|
|
20231226,151300,37013755,3570,3570,3570,3570,0
|
|
20231226,151200,37013755,3570,3570,3570,3570,0
|
|
20231226,151100,37013755,3570,3570,3570,3570,0
|
|
20231226,151000,37013755,3570,3570,3570,3570,2
|
|
20231226,150900,37006615,3575,3575,3575,3575,0
|
|
20231226,150800,37006615,3575,3575,3575,3575,0
|
|
20231226,150700,37006615,3575,3575,3575,3575,0
|
|
20231226,150600,37006615,3575,3575,3575,3575,0
|
|
20231226,150500,37006615,3575,3575,3575,3575,0
|
|
20231226,150400,37006615,3575,3575,3575,3575,0
|
|
20231226,150300,37006615,3575,3575,3575,3575,0
|
|
20231226,150200,37006615,3575,3575,3575,3575,0
|
|
20231226,150100,37006615,3575,3570,3575,3570,2
|
|
20231226,150000,36999470,3575,3575,3575,3575,0
|
|
20231226,145900,36999470,3575,3575,3575,3575,0
|
|
20231226,145800,36999470,3575,3575,3575,3575,0
|
|
20231226,145700,36999470,3575,3575,3575,3575,0
|
|
20231226,145600,36999470,3575,3575,3575,3575,0
|
|
20231226,145500,36999470,3575,3570,3575,3570,2
|
|
20231226,145400,36992325,3575,3575,3575,3575,0
|
|
20231226,145300,36992325,3575,3575,3575,3575,0
|
|
20231226,145200,36992325,3575,3575,3575,3575,0
|
|
20231226,145100,36992325,3575,3575,3575,3575,1
|
|
20231226,145000,36988750,3520,3520,3520,3520,0
|
|
20231226,144900,36988750,3520,3520,3520,3520,0
|
|
20231226,144800,36988750,3520,3520,3520,3520,14
|
|
20231226,144700,36939470,3575,3575,3575,3575,0
|
|
20231226,144600,36939470,3575,3575,3575,3575,0
|
|
20231226,144500,36939470,3575,3575,3575,3575,0
|
|
20231226,144400,36939470,3575,3575,3575,3575,0
|
|
20231226,144300,36939470,3575,3575,3575,3575,0
|
|
20231226,144200,36939470,3575,3575,3575,3575,0
|
|
20231226,144100,36939470,3575,3575,3575,3575,0
|
|
20231226,144000,36939470,3575,3575,3575,3575,0
|
|
20231226,143900,36939470,3575,3575,3575,3575,0
|
|
20231226,143800,36939470,3575,3575,3575,3575,0
|
|
20231226,143700,36939470,3575,3575,3575,3575,0
|
|
20231226,143600,36939470,3575,3570,3575,3570,5
|
|
20231226,143500,36921605,3580,3580,3580,3580,0
|
|
20231226,143400,36921605,3580,3580,3580,3580,0
|
|
20231226,143300,36921605,3580,3580,3580,3580,0
|
|
20231226,143200,36921605,3580,3580,3580,3580,0
|
|
20231226,143100,36921605,3580,3580,3580,3580,0
|
|
20231226,143000,36921605,3580,3580,3580,3580,0
|
|
20231226,142900,36921605,3580,3580,3580,3580,0
|
|
20231226,142800,36921605,3580,3580,3580,3580,0
|
|
20231226,142700,36921605,3580,3580,3580,3580,0
|
|
20231226,142600,36921605,3580,3580,3580,3580,0
|
|
20231226,142500,36921605,3580,3580,3580,3580,0
|
|
20231226,142400,36921605,3580,3580,3580,3580,0
|
|
20231226,142300,36921605,3580,3580,3580,3580,0
|
|
20231226,142200,36921605,3580,3580,3580,3580,0
|
|
20231226,142100,36921605,3580,3580,3580,3580,0
|
|
20231226,142000,36921605,3580,3580,3580,3580,0
|
|
20231226,141900,36921605,3580,3580,3580,3580,0
|
|
20231226,141800,36921605,3580,3580,3580,3580,0
|
|
20231226,141700,36921605,3580,3580,3580,3580,0
|
|
20231226,141600,36921605,3580,3580,3580,3580,0
|
|
20231226,141500,36921605,3580,3580,3580,3580,0
|
|
20231226,141400,36921605,3580,3580,3580,3580,0
|
|
20231226,141300,36921605,3580,3580,3580,3580,0
|
|
20231226,141200,36921605,3580,3580,3580,3580,0
|
|
20231226,141100,36921605,3580,3580,3580,3580,0
|
|
20231226,141000,36921605,3580,3570,3580,3570,1000
|
|
20231226,140900,33344540,3570,3520,3570,3520,2000
|
|
20231226,140800,26255890,3520,3520,3520,3520,0
|
|
20231226,140700,26255890,3520,3515,3520,3515,80
|
|
20231226,140600,25974620,3515,3515,3515,3515,100
|
|
20231226,140500,25623120,3515,3515,3515,3515,5
|
|
20231226,140400,25605545,3515,3515,3515,3515,0
|
|
20231226,140300,25605545,3515,3515,3515,3515,0
|
|
20231226,140200,25605545,3515,3515,3515,3515,0
|
|
20231226,140100,25605545,3515,3515,3515,3515,0
|
|
20231226,140000,25605545,3515,3515,3515,3515,0
|
|
20231226,135900,25605545,3515,3515,3515,3515,0
|
|
20231226,135800,25605545,3515,3515,3515,3515,0
|
|
20231226,135700,25605545,3515,3515,3515,3515,0
|
|
20231226,135600,25605545,3515,3515,3515,3515,0
|
|
20231226,135500,25605545,3515,3515,3515,3515,0
|
|
20231226,135400,25605545,3515,3515,3515,3515,0
|
|
20231226,135300,25605545,3515,3515,3515,3515,0
|
|
20231226,135200,25605545,3515,3515,3515,3515,0
|
|
20231226,135100,25605545,3515,3500,3515,3500,189
|
|
20231226,135000,24942105,3505,3505,3505,3505,0
|
|
20231226,134900,24942105,3505,3505,3505,3505,4
|
|
20231226,134800,24928085,3505,3505,3505,3505,0
|
|
20231226,134700,24928085,3505,3505,3505,3505,0
|
|
20231226,134600,24928085,3505,3505,3505,3505,0
|
|
20231226,134500,24928085,3505,3505,3505,3505,0
|
|
20231226,134400,24928085,3505,3505,3505,3505,0
|
|
20231226,134300,24928085,3505,3505,3505,3505,0
|
|
20231226,134200,24928085,3505,3505,3505,3505,0
|
|
20231226,134100,24928085,3505,3505,3505,3505,0
|
|
20231226,134000,24928085,3505,3505,3505,3505,146
|
|
20231226,133900,24416355,3500,3500,3500,3500,0
|
|
20231226,133800,24416355,3500,3500,3500,3500,0
|
|
20231226,133700,24416355,3500,3500,3500,3500,0
|
|
20231226,133600,24416355,3500,3500,3500,3500,0
|
|
20231226,133500,24416355,3500,3500,3500,3500,1
|
|
20231226,133400,24412855,3500,3500,3500,3500,0
|
|
20231226,133300,24412855,3500,3500,3500,3500,0
|
|
20231226,133200,24412855,3500,3500,3500,3500,30
|
|
20231226,133100,24307855,3500,3500,3500,3500,0
|
|
20231226,133000,24307855,3500,3500,3500,3500,0
|
|
20231226,132900,24307855,3500,3500,3500,3500,0
|
|
20231226,132800,24307855,3500,3500,3500,3500,0
|
|
20231226,132700,24307855,3500,3495,3500,3495,991
|
|
20231226,132600,20839560,3495,3495,3495,3495,0
|
|
20231226,132500,20839560,3495,3495,3495,3495,0
|
|
20231226,132400,20839560,3495,3495,3495,3495,0
|
|
20231226,132300,20839560,3495,3495,3495,3495,0
|
|
20231226,132200,20839560,3495,3495,3495,3495,0
|
|
20231226,132100,20839560,3495,3495,3495,3495,0
|
|
20231226,132000,20839560,3495,3495,3495,3495,0
|
|
20231226,131900,20839560,3495,3495,3495,3495,0
|
|
20231226,131800,20839560,3495,3495,3495,3495,12
|
|
20231226,131700,20797620,3490,3490,3490,3490,4
|
|
20231226,131600,20783660,3475,3475,3475,3475,0
|
|
20231226,131500,20783660,3475,3475,3475,3475,0
|
|
20231226,131400,20783660,3475,3475,3475,3475,0
|
|
20231226,131300,20783660,3475,3475,3475,3475,0
|
|
20231226,131200,20783660,3475,3475,3475,3475,0
|
|
20231226,131100,20783660,3475,3475,3475,3475,0
|
|
20231226,131000,20783660,3475,3475,3475,3475,0
|
|
20231226,130900,20783660,3475,3475,3475,3475,6
|
|
20231226,130800,20762810,3460,3460,3460,3460,0
|
|
20231226,130700,20762810,3460,3460,3460,3460,0
|
|
20231226,130600,20762810,3460,3460,3460,3460,0
|
|
20231226,130500,20762810,3460,3460,3460,3460,0
|
|
20231226,130400,20762810,3460,3460,3460,3460,0
|
|
20231226,130300,20762810,3460,3460,3460,3460,0
|
|
20231226,130200,20762810,3460,3460,3460,3460,0
|
|
20231226,130100,20762810,3460,3460,3460,3460,0
|
|
20231226,130000,20762810,3460,3460,3460,3460,0
|
|
20231226,125900,20762810,3460,3460,3460,3460,0
|
|
20231226,125800,20762810,3460,3460,3460,3460,0
|
|
20231226,125700,20762810,3460,3460,3460,3460,0
|
|
20231226,125600,20762810,3460,3460,3460,3460,0
|
|
20231226,125500,20762810,3460,3460,3460,3460,0
|
|
20231226,125400,20762810,3460,3460,3460,3460,0
|
|
20231226,125300,20762810,3460,3460,3460,3460,0
|
|
20231226,125200,20762810,3460,3460,3460,3460,0
|
|
20231226,125100,20762810,3460,3460,3460,3460,0
|
|
20231226,125000,20762810,3460,3460,3460,3460,0
|
|
20231226,124900,20762810,3460,3460,3460,3460,0
|
|
20231226,124800,20762810,3460,3460,3460,3460,0
|
|
20231226,124700,20762810,3460,3495,3495,3460,99
|
|
20231226,124600,20419100,3495,3495,3495,3495,0
|
|
20231226,124500,20419100,3495,3495,3495,3495,0
|
|
20231226,124400,20419100,3495,3495,3495,3495,1
|
|
20231226,124300,20415605,3495,3495,3495,3495,0
|
|
20231226,124200,20415605,3495,3495,3495,3495,0
|
|
20231226,124100,20415605,3495,3495,3495,3495,1
|
|
20231226,124000,20412110,3495,3495,3495,3495,0
|
|
20231226,123900,20412110,3495,3495,3495,3495,0
|
|
20231226,123800,20412110,3495,3495,3495,3495,1
|
|
20231226,123700,20408615,3490,3490,3490,3490,0
|
|
20231226,123600,20408615,3490,3490,3490,3490,0
|
|
20231226,123500,20408615,3490,3490,3490,3490,0
|
|
20231226,123400,20408615,3490,3490,3490,3490,0
|
|
20231226,123300,20408615,3490,3490,3490,3490,0
|
|
20231226,123200,20408615,3490,3495,3495,3490,100
|
|
20231226,123100,20059585,3505,3505,3505,3505,0
|
|
20231226,123000,20059585,3505,3505,3505,3505,0
|
|
20231226,122900,20059585,3505,3505,3505,3505,0
|
|
20231226,122800,20059585,3505,3505,3505,3505,0
|
|
20231226,122700,20059585,3505,3505,3505,3505,0
|
|
20231226,122600,20059585,3505,3505,3505,3505,0
|
|
20231226,122500,20059585,3505,3505,3505,3505,0
|
|
20231226,122400,20059585,3505,3505,3505,3505,1
|
|
20231226,122300,20056080,3500,3500,3500,3500,0
|
|
20231226,122200,20056080,3500,3500,3500,3500,2
|
|
20231226,122100,20049080,3500,3500,3500,3500,0
|
|
20231226,122000,20049080,3500,3500,3500,3500,0
|
|
20231226,121900,20049080,3500,3500,3500,3500,0
|
|
20231226,121800,20049080,3500,3500,3500,3500,0
|
|
20231226,121700,20049080,3500,3500,3500,3500,0
|
|
20231226,121600,20049080,3500,3500,3500,3500,0
|
|
20231226,121500,20049080,3500,3500,3500,3500,0
|
|
20231226,121400,20049080,3500,3500,3500,3500,0
|
|
20231226,121300,20049080,3500,3500,3500,3500,0
|
|
20231226,121200,20049080,3500,3500,3500,3500,0
|
|
20231226,121100,20049080,3500,3500,3500,3500,0
|
|
20231226,121000,20049080,3500,3500,3500,3500,0
|
|
20231226,120900,20049080,3500,3500,3500,3500,0
|
|
20231226,120800,20049080,3500,3500,3500,3500,0
|
|
20231226,120700,20049080,3500,3500,3500,3500,0
|
|
20231226,120600,20049080,3500,3500,3500,3500,0
|
|
20231226,120500,20049080,3500,3500,3500,3500,0
|
|
20231226,120400,20049080,3500,3500,3500,3500,0
|
|
20231226,120300,20049080,3500,3500,3500,3500,0
|
|
20231226,120200,20049080,3500,3500,3500,3500,0
|
|
20231226,120100,20049080,3500,3500,3500,3500,0
|
|
20231226,120000,20049080,3500,3500,3500,3500,0
|
|
20231226,115900,20049080,3500,3500,3500,3500,0
|
|
20231226,115800,20049080,3500,3500,3500,3500,0
|
|
20231226,115700,20049080,3500,3500,3500,3500,1
|
|
20231226,115600,20045580,3500,3500,3500,3500,0
|
|
20231226,115500,20045580,3500,3500,3500,3500,0
|
|
20231226,115400,20045580,3500,3500,3500,3500,1
|
|
20231226,115300,20042080,3500,3500,3500,3500,0
|
|
20231226,115200,20042080,3500,3500,3500,3500,0
|
|
20231226,115100,20042080,3500,3500,3500,3500,1
|
|
20231226,115000,20038580,3505,3505,3505,3505,0
|
|
20231226,114900,20038580,3505,3505,3505,3505,0
|
|
20231226,114800,20038580,3505,3505,3505,3505,0
|
|
20231226,114700,20038580,3505,3505,3505,3505,0
|
|
20231226,114600,20038580,3505,3505,3505,3505,0
|
|
20231226,114500,20038580,3505,3505,3505,3505,0
|
|
20231226,114400,20038580,3505,3505,3505,3505,0
|
|
20231226,114300,20038580,3505,3505,3505,3505,0
|
|
20231226,114200,20038580,3505,3505,3505,3505,0
|
|
20231226,114100,20038580,3505,3505,3505,3505,0
|
|
20231226,114000,20038580,3505,3500,3505,3500,4
|
|
20231226,113900,20024565,3500,3500,3500,3500,0
|
|
20231226,113800,20024565,3500,3500,3500,3500,0
|
|
20231226,113700,20024565,3500,3500,3500,3500,0
|
|
20231226,113600,20024565,3500,3500,3500,3500,1
|
|
20231226,113500,20021065,3505,3505,3505,3505,0
|
|
20231226,113400,20021065,3505,3505,3505,3505,0
|
|
20231226,113300,20021065,3505,3505,3505,3505,0
|
|
20231226,113200,20021065,3505,3505,3505,3505,0
|
|
20231226,113100,20021065,3505,3505,3505,3505,0
|
|
20231226,113000,20021065,3505,3505,3505,3505,0
|
|
20231226,112900,20021065,3505,3505,3505,3505,0
|
|
20231226,112800,20021065,3505,3505,3505,3505,5
|
|
20231226,112700,20003540,3505,3505,3505,3505,0
|
|
20231226,112600,20003540,3505,3505,3505,3505,0
|
|
20231226,112500,20003540,3505,3505,3505,3505,46
|
|
20231226,112400,19842310,3505,3505,3505,3505,0
|
|
20231226,112300,19842310,3505,3505,3505,3505,0
|
|
20231226,112200,19842310,3505,3505,3505,3505,0
|
|
20231226,112100,19842310,3505,3505,3505,3505,0
|
|
20231226,112000,19842310,3505,3505,3505,3505,0
|
|
20231226,111900,19842310,3505,3505,3505,3505,0
|
|
20231226,111800,19842310,3505,3505,3505,3505,0
|
|
20231226,111700,19842310,3505,3505,3505,3505,0
|
|
20231226,111600,19842310,3505,3505,3505,3505,0
|
|
20231226,111500,19842310,3505,3505,3505,3505,50
|
|
20231226,111400,19667060,3505,3505,3505,3505,0
|
|
20231226,111300,19667060,3505,3505,3505,3505,1
|
|
20231226,111200,19663555,3510,3510,3510,3510,0
|
|
20231226,111100,19663555,3510,3510,3510,3510,0
|
|
20231226,111000,19663555,3510,3510,3510,3510,0
|
|
20231226,110900,19663555,3510,3510,3510,3510,0
|
|
20231226,110800,19663555,3510,3510,3510,3510,0
|
|
20231226,110700,19663555,3510,3510,3510,3510,19
|
|
20231226,110600,19596865,3510,3510,3510,3510,0
|
|
20231226,110500,19596865,3510,3510,3510,3510,0
|
|
20231226,110400,19596865,3510,3510,3510,3510,14
|
|
20231226,110300,19547725,3515,3515,3515,3515,0
|
|
20231226,110200,19547725,3515,3515,3515,3515,0
|
|
20231226,110100,19547725,3515,3515,3515,3515,0
|
|
20231226,110000,19547725,3515,3515,3515,3515,0
|
|
20231226,105900,19547725,3515,3515,3515,3515,0
|
|
20231226,105800,19547725,3515,3515,3520,3515,237
|
|
20231226,105700,18714245,3515,3515,3515,3515,0
|
|
20231226,105600,18714245,3515,3515,3515,3515,0
|
|
20231226,105500,18714245,3515,3515,3515,3515,15
|
|
20231226,105400,18661520,3510,3510,3510,3510,0
|
|
20231226,105300,18661520,3510,3510,3510,3510,0
|
|
20231226,105200,18661520,3510,3510,3510,3510,0
|
|
20231226,105100,18661520,3510,3510,3510,3510,20
|
|
20231226,105000,18591320,3510,3510,3510,3510,15
|
|
20231226,104900,18538670,3505,3505,3505,3505,1
|
|
20231226,104800,18535165,3510,3510,3510,3510,1
|
|
20231226,104700,18531655,3505,3505,3505,3505,0
|
|
20231226,104600,18531655,3505,3505,3505,3505,0
|
|
20231226,104500,18531655,3505,3490,3505,3490,1354
|
|
20231226,104400,13796215,3485,3485,3485,3485,0
|
|
20231226,104300,13796215,3485,3485,3485,3485,1
|
|
20231226,104200,13792730,3490,3490,3490,3490,0
|
|
20231226,104100,13792730,3490,3490,3490,3490,0
|
|
20231226,104000,13792730,3490,3490,3490,3490,0
|
|
20231226,103900,13792730,3490,3490,3490,3490,0
|
|
20231226,103800,13792730,3490,3490,3490,3490,0
|
|
20231226,103700,13792730,3490,3490,3490,3490,0
|
|
20231226,103600,13792730,3490,3490,3490,3490,0
|
|
20231226,103500,13792730,3490,3490,3490,3490,0
|
|
20231226,103400,13792730,3490,3490,3490,3490,0
|
|
20231226,103300,13792730,3490,3490,3490,3490,0
|
|
20231226,103200,13792730,3490,3490,3490,3490,0
|
|
20231226,103100,13792730,3490,3490,3490,3490,0
|
|
20231226,103000,13792730,3490,3490,3490,3490,0
|
|
20231226,102900,13792730,3490,3490,3490,3490,0
|
|
20231226,102800,13792730,3490,3490,3490,3490,0
|
|
20231226,102700,13792730,3490,3490,3490,3490,0
|
|
20231226,102600,13792730,3490,3490,3490,3490,0
|
|
20231226,102500,13792730,3490,3490,3490,3490,0
|
|
20231226,102400,13792730,3490,3490,3490,3490,2
|
|
20231226,102300,13785750,3490,3490,3490,3490,0
|
|
20231226,102200,13785750,3490,3490,3490,3490,0
|
|
20231226,102100,13785750,3490,3490,3490,3490,1
|
|
20231226,102000,13782260,3490,3490,3490,3490,0
|
|
20231226,101900,13782260,3490,3490,3490,3490,1
|
|
20231226,101800,13778770,3490,3490,3490,3490,0
|
|
20231226,101700,13778770,3490,3490,3490,3490,0
|
|
20231226,101600,13778770,3490,3490,3490,3490,1
|
|
20231226,101500,13775280,3490,3490,3490,3490,0
|
|
20231226,101400,13775280,3490,3490,3490,3490,0
|
|
20231226,101300,13775280,3490,3490,3490,3490,0
|
|
20231226,101200,13775280,3490,3490,3490,3490,0
|
|
20231226,101100,13775280,3490,3490,3490,3490,0
|
|
20231226,101000,13775280,3490,3490,3490,3490,0
|
|
20231226,100900,13775280,3490,3490,3490,3490,0
|
|
20231226,100800,13775280,3490,3490,3490,3490,0
|
|
20231226,100700,13775280,3490,3490,3490,3490,0
|
|
20231226,100600,13775280,3490,3490,3490,3490,0
|
|
20231226,100500,13775280,3490,3490,3490,3490,0
|
|
20231226,100400,13775280,3490,3490,3490,3490,7
|
|
20231226,100300,13750850,3485,3485,3485,3485,0
|
|
20231226,100200,13750850,3485,3485,3485,3485,0
|
|
20231226,100100,13750850,3485,3480,3490,3480,75
|
|
20231226,100000,13489340,3455,3455,3455,3455,0
|
|
20231226,095900,13489340,3455,3455,3455,3455,0
|
|
20231226,095800,13489340,3455,3465,3465,3455,70
|
|
20231226,095700,13247435,3460,3460,3460,3460,0
|
|
20231226,095600,13247435,3460,3465,3465,3460,30
|
|
20231226,095500,13143615,3460,3465,3465,3460,50
|
|
20231226,095400,12970605,3460,3460,3460,3460,0
|
|
20231226,095300,12970605,3460,3460,3460,3460,0
|
|
20231226,095200,12970605,3460,3465,3465,3460,50
|
|
20231226,095100,12797585,3485,3485,3485,3485,0
|
|
20231226,095000,12797585,3485,3485,3485,3485,0
|
|
20231226,094900,12797585,3485,3485,3485,3485,0
|
|
20231226,094800,12797585,3485,3485,3485,3485,0
|
|
20231226,094700,12797585,3485,3485,3485,3485,0
|
|
20231226,094600,12797585,3485,3485,3485,3485,0
|
|
20231226,094500,12797585,3485,3485,3485,3485,0
|
|
20231226,094400,12797585,3485,3485,3485,3485,0
|
|
20231226,094300,12797585,3485,3485,3485,3485,30
|
|
20231226,094200,12693035,3490,3490,3490,3490,0
|
|
20231226,094100,12693035,3490,3490,3490,3490,0
|
|
20231226,094000,12693035,3490,3490,3490,3490,0
|
|
20231226,093900,12693035,3490,3490,3490,3490,0
|
|
20231226,093800,12693035,3490,3490,3490,3490,0
|
|
20231226,093700,12693035,3490,3490,3490,3490,0
|
|
20231226,093600,12693035,3490,3490,3490,3490,7
|
|
20231226,093500,12668605,3450,3450,3450,3450,0
|
|
20231226,093400,12668605,3450,3450,3450,3450,3
|
|
20231226,093300,12658255,3450,3450,3450,3450,30
|
|
20231226,093200,12554755,3440,3440,3440,3440,31
|
|
20231226,093100,12448115,3440,3440,3440,3440,0
|
|
20231226,093000,12448115,3440,3440,3440,3440,0
|
|
20231226,092900,12448115,3440,3440,3440,3440,0
|
|
20231226,092800,12448115,3440,3440,3440,3440,0
|
|
20231226,092700,12448115,3440,3440,3440,3440,0
|
|
20231226,092600,12448115,3440,3450,3450,3440,15
|
|
20231226,092500,12396425,3450,3450,3450,3450,43
|
|
20231226,092400,12248075,3450,3450,3450,3450,0
|
|
20231226,092300,12248075,3450,3450,3450,3450,0
|
|
20231226,092200,12248075,3450,3450,3450,3450,0
|
|
20231226,092100,12248075,3450,3445,3450,3440,533
|
|
20231226,092000,10414295,3440,3440,3440,3440,0
|
|
20231226,091900,10414295,3440,3440,3440,3440,382
|
|
20231226,091800,9100215,3450,3450,3450,3450,0
|
|
20231226,091700,9100215,3450,3440,3450,3440,14
|
|
20231226,091600,9051935,3450,3450,3450,3450,0
|
|
20231226,091500,9051935,3450,3450,3450,3450,177
|
|
20231226,091400,8441285,3435,3435,3435,3435,0
|
|
20231226,091300,8441285,3435,3435,3435,3435,0
|
|
20231226,091200,8441285,3435,3450,3450,3435,568
|
|
20231226,091100,6483725,3410,3410,3410,3410,0
|
|
20231226,091000,6483725,3410,3420,3420,3410,1000
|
|
20231226,090900,3072840,3415,3435,3435,3415,64
|
|
20231226,090800,2853705,3410,3410,3410,3410,0
|
|
20231226,090700,2853705,3410,3410,3410,3410,0
|
|
20231226,090600,2853705,3410,3425,3425,3410,135
|
|
20231226,090500,2392440,3425,3425,3425,3425,2
|
|
20231226,090400,2385590,3450,3440,3450,3440,75
|
|
20231226,090300,2127220,3410,3430,3430,3410,419
|
|
20231226,090200,694880,3440,3440,3440,3440,2
|
|
20231226,090100,688000,3440,3440,3440,3440,0
|
|
20231226,090000,688000,3440,3440,3440,3440,200
|