693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203000,124665280,6480,6480,6480,6480,342
|
|
20231226,202900,124665280,6480,6480,6480,6480,0
|
|
20231226,202800,124665280,6480,6480,6480,6480,0
|
|
20231226,202700,124665280,6480,6480,6480,6480,0
|
|
20231226,202600,124665280,6480,6480,6480,6480,0
|
|
20231226,202500,124665280,6480,6480,6480,6480,0
|
|
20231226,202400,124665280,6480,6480,6480,6480,0
|
|
20231226,202300,124665280,6480,6480,6480,6480,0
|
|
20231226,202200,124665280,6480,6480,6480,6480,0
|
|
20231226,202100,124665280,6480,6480,6480,6480,0
|
|
20231226,202000,124665280,6480,6480,6480,6480,0
|
|
20231226,201900,124665280,6480,6480,6480,6480,0
|
|
20231226,201800,124665280,6480,6480,6480,6480,0
|
|
20231226,201700,124665280,6480,6480,6480,6480,0
|
|
20231226,201600,124665280,6480,6480,6480,6480,0
|
|
20231226,201500,124665280,6480,6480,6480,6480,0
|
|
20231226,201400,124665280,6480,6480,6480,6480,0
|
|
20231226,201300,124665280,6480,6480,6480,6480,0
|
|
20231226,201200,124665280,6480,6480,6480,6480,0
|
|
20231226,201100,124665280,6480,6480,6480,6480,0
|
|
20231226,201000,124665280,6480,6480,6480,6480,0
|
|
20231226,200900,124665280,6480,6480,6480,6480,0
|
|
20231226,200800,124665280,6480,6480,6480,6480,0
|
|
20231226,200700,124665280,6480,6480,6480,6480,0
|
|
20231226,200600,124665280,6480,6480,6480,6480,0
|
|
20231226,200500,124665280,6480,6480,6480,6480,0
|
|
20231226,200400,124665280,6480,6480,6480,6480,0
|
|
20231226,200300,124665280,6480,6480,6480,6480,0
|
|
20231226,200200,124665280,6480,6480,6480,6480,0
|
|
20231226,200100,124665280,6480,6480,6480,6480,0
|
|
20231226,200000,124665280,6480,6480,6480,6480,342
|
|
20231226,195900,124665280,6480,6480,6480,6480,0
|
|
20231226,195800,124665280,6480,6480,6480,6480,0
|
|
20231226,195700,124665280,6480,6480,6480,6480,0
|
|
20231226,195600,124665280,6480,6480,6480,6480,0
|
|
20231226,195500,124665280,6480,6480,6480,6480,0
|
|
20231226,195400,124665280,6480,6480,6480,6480,0
|
|
20231226,195300,124665280,6480,6480,6480,6480,0
|
|
20231226,195200,124665280,6480,6480,6480,6480,0
|
|
20231226,195100,124665280,6480,6480,6480,6480,0
|
|
20231226,195000,124665280,6480,6480,6480,6480,0
|
|
20231226,194900,124665280,6480,6480,6480,6480,0
|
|
20231226,194800,124665280,6480,6480,6480,6480,0
|
|
20231226,194700,124665280,6480,6480,6480,6480,0
|
|
20231226,194600,124665280,6480,6480,6480,6480,0
|
|
20231226,194500,124665280,6480,6480,6480,6480,0
|
|
20231226,194400,124665280,6480,6480,6480,6480,0
|
|
20231226,194300,124665280,6480,6480,6480,6480,0
|
|
20231226,194200,124665280,6480,6480,6480,6480,0
|
|
20231226,194100,124665280,6480,6480,6480,6480,0
|
|
20231226,194000,124665280,6480,6480,6480,6480,0
|
|
20231226,193900,124665280,6480,6480,6480,6480,0
|
|
20231226,193800,124665280,6480,6480,6480,6480,0
|
|
20231226,193700,124665280,6480,6480,6480,6480,0
|
|
20231226,193600,124665280,6480,6480,6480,6480,0
|
|
20231226,193500,124665280,6480,6480,6480,6480,0
|
|
20231226,193400,124665280,6480,6480,6480,6480,0
|
|
20231226,193300,124665280,6480,6480,6480,6480,0
|
|
20231226,193200,124665280,6480,6480,6480,6480,0
|
|
20231226,193100,124665280,6480,6480,6480,6480,0
|
|
20231226,193000,124665280,6480,6480,6480,6480,342
|
|
20231226,192900,124665280,6480,6480,6480,6480,0
|
|
20231226,192800,124665280,6480,6480,6480,6480,0
|
|
20231226,192700,124665280,6480,6480,6480,6480,0
|
|
20231226,192600,124665280,6480,6480,6480,6480,0
|
|
20231226,192500,124665280,6480,6480,6480,6480,0
|
|
20231226,192400,124665280,6480,6480,6480,6480,0
|
|
20231226,192300,124665280,6480,6480,6480,6480,0
|
|
20231226,192200,124665280,6480,6480,6480,6480,0
|
|
20231226,192100,124665280,6480,6480,6480,6480,0
|
|
20231226,192000,124665280,6480,6480,6480,6480,0
|
|
20231226,191900,124665280,6480,6480,6480,6480,0
|
|
20231226,191800,124665280,6480,6480,6480,6480,0
|
|
20231226,191700,124665280,6480,6480,6480,6480,0
|
|
20231226,191600,124665280,6480,6480,6480,6480,0
|
|
20231226,191500,124665280,6480,6480,6480,6480,0
|
|
20231226,191400,124665280,6480,6480,6480,6480,0
|
|
20231226,191300,124665280,6480,6480,6480,6480,0
|
|
20231226,191200,124665280,6480,6480,6480,6480,0
|
|
20231226,191100,124665280,6480,6480,6480,6480,0
|
|
20231226,191000,124665280,6480,6480,6480,6480,0
|
|
20231226,190900,124665280,6480,6480,6480,6480,0
|
|
20231226,190800,124665280,6480,6480,6480,6480,0
|
|
20231226,190700,124665280,6480,6480,6480,6480,0
|
|
20231226,190600,124665280,6480,6480,6480,6480,0
|
|
20231226,190500,124665280,6480,6480,6480,6480,0
|
|
20231226,190400,124665280,6480,6480,6480,6480,0
|
|
20231226,190300,124665280,6480,6480,6480,6480,0
|
|
20231226,190200,124665280,6480,6480,6480,6480,0
|
|
20231226,190100,124665280,6480,6480,6480,6480,0
|
|
20231226,190000,124665280,6480,6480,6480,6480,342
|
|
20231226,185900,124665280,6480,6480,6480,6480,0
|
|
20231226,185800,124665280,6480,6480,6480,6480,0
|
|
20231226,185700,124665280,6480,6480,6480,6480,0
|
|
20231226,185600,124665280,6480,6480,6480,6480,0
|
|
20231226,185500,124665280,6480,6480,6480,6480,0
|
|
20231226,185400,124665280,6480,6480,6480,6480,0
|
|
20231226,185300,124665280,6480,6480,6480,6480,0
|
|
20231226,185200,124665280,6480,6480,6480,6480,0
|
|
20231226,185100,124665280,6480,6480,6480,6480,0
|
|
20231226,185000,124665280,6480,6480,6480,6480,0
|
|
20231226,184900,124665280,6480,6480,6480,6480,0
|
|
20231226,184800,124665280,6480,6480,6480,6480,0
|
|
20231226,184700,124665280,6480,6480,6480,6480,0
|
|
20231226,184600,124665280,6480,6480,6480,6480,0
|
|
20231226,184500,124665280,6480,6480,6480,6480,0
|
|
20231226,184400,124665280,6480,6480,6480,6480,0
|
|
20231226,184300,124665280,6480,6480,6480,6480,0
|
|
20231226,184200,124665280,6480,6480,6480,6480,0
|
|
20231226,184100,124665280,6480,6480,6480,6480,0
|
|
20231226,184000,124665280,6480,6480,6480,6480,0
|
|
20231226,183900,124665280,6480,6480,6480,6480,0
|
|
20231226,183800,124665280,6480,6480,6480,6480,0
|
|
20231226,183700,124665280,6480,6480,6480,6480,0
|
|
20231226,183600,124665280,6480,6480,6480,6480,0
|
|
20231226,183500,124665280,6480,6480,6480,6480,0
|
|
20231226,183400,124665280,6480,6480,6480,6480,0
|
|
20231226,183300,124665280,6480,6480,6480,6480,0
|
|
20231226,183200,124665280,6480,6480,6480,6480,0
|
|
20231226,183100,124665280,6480,6480,6480,6480,0
|
|
20231226,183000,124665280,6480,6480,6480,6480,342
|
|
20231226,182900,124665280,6480,6480,6480,6480,0
|
|
20231226,182800,124665280,6480,6480,6480,6480,0
|
|
20231226,182700,124665280,6480,6480,6480,6480,0
|
|
20231226,182600,124665280,6480,6480,6480,6480,0
|
|
20231226,182500,124665280,6480,6480,6480,6480,0
|
|
20231226,182400,124665280,6480,6480,6480,6480,0
|
|
20231226,182300,124665280,6480,6480,6480,6480,0
|
|
20231226,182200,124665280,6480,6480,6480,6480,0
|
|
20231226,182100,124665280,6480,6480,6480,6480,0
|
|
20231226,182000,124665280,6480,6480,6480,6480,0
|
|
20231226,181900,124665280,6480,6480,6480,6480,0
|
|
20231226,181800,124665280,6480,6480,6480,6480,0
|
|
20231226,181700,124665280,6480,6480,6480,6480,0
|
|
20231226,181600,124665280,6480,6480,6480,6480,0
|
|
20231226,181500,124665280,6480,6480,6480,6480,0
|
|
20231226,181400,124665280,6480,6480,6480,6480,0
|
|
20231226,181300,124665280,6480,6480,6480,6480,0
|
|
20231226,181200,124665280,6480,6480,6480,6480,0
|
|
20231226,181100,124665280,6480,6480,6480,6480,0
|
|
20231226,181000,124665280,6480,6480,6480,6480,0
|
|
20231226,180900,124665280,6480,6480,6480,6480,0
|
|
20231226,180800,124665280,6480,6480,6480,6480,0
|
|
20231226,180700,124665280,6480,6480,6480,6480,0
|
|
20231226,180600,124665280,6480,6480,6480,6480,0
|
|
20231226,180500,124665280,6480,6480,6480,6480,0
|
|
20231226,180400,124665280,6480,6480,6480,6480,0
|
|
20231226,180300,124665280,6480,6480,6480,6480,0
|
|
20231226,180200,124665280,6480,6480,6480,6480,0
|
|
20231226,180100,124665280,6480,6480,6480,6480,0
|
|
20231226,180000,124665280,6480,6480,6480,6480,342
|
|
20231226,175900,124665280,6480,6480,6480,6480,0
|
|
20231226,175800,124665280,6480,6480,6480,6480,0
|
|
20231226,175700,124665280,6480,6480,6480,6480,0
|
|
20231226,175600,124665280,6480,6480,6480,6480,0
|
|
20231226,175500,124665280,6480,6480,6480,6480,0
|
|
20231226,175400,124665280,6480,6480,6480,6480,0
|
|
20231226,175300,124665280,6480,6480,6480,6480,0
|
|
20231226,175200,124665280,6480,6480,6480,6480,0
|
|
20231226,175100,124665280,6480,6480,6480,6480,0
|
|
20231226,175000,124665280,6480,6480,6480,6480,0
|
|
20231226,174900,124665280,6480,6480,6480,6480,0
|
|
20231226,174800,124665280,6480,6480,6480,6480,0
|
|
20231226,174700,124665280,6480,6480,6480,6480,0
|
|
20231226,174600,124665280,6480,6480,6480,6480,0
|
|
20231226,174500,124665280,6480,6480,6480,6480,0
|
|
20231226,174400,124665280,6480,6480,6480,6480,0
|
|
20231226,174300,124665280,6480,6480,6480,6480,0
|
|
20231226,174200,124665280,6480,6480,6480,6480,0
|
|
20231226,174100,124665280,6480,6480,6480,6480,0
|
|
20231226,174000,124665280,6480,6480,6480,6480,0
|
|
20231226,173900,124665280,6480,6480,6480,6480,0
|
|
20231226,173800,124665280,6480,6480,6480,6480,0
|
|
20231226,173700,124665280,6480,6480,6480,6480,0
|
|
20231226,173600,124665280,6480,6480,6480,6480,0
|
|
20231226,173500,124665280,6480,6480,6480,6480,0
|
|
20231226,173400,124665280,6480,6480,6480,6480,0
|
|
20231226,173300,124665280,6480,6480,6480,6480,0
|
|
20231226,173200,124665280,6480,6480,6480,6480,0
|
|
20231226,173100,124665280,6480,6480,6480,6480,0
|
|
20231226,173000,124665280,6480,6480,6480,6480,342
|
|
20231226,172900,124665280,6480,6480,6480,6480,0
|
|
20231226,172800,124665280,6480,6480,6480,6480,0
|
|
20231226,172700,124665280,6480,6480,6480,6480,0
|
|
20231226,172600,124665280,6480,6480,6480,6480,0
|
|
20231226,172500,124665280,6480,6480,6480,6480,0
|
|
20231226,172400,124665280,6480,6480,6480,6480,0
|
|
20231226,172300,124665280,6480,6480,6480,6480,0
|
|
20231226,172200,124665280,6480,6480,6480,6480,0
|
|
20231226,172100,124665280,6480,6480,6480,6480,0
|
|
20231226,172000,124665280,6480,6480,6480,6480,0
|
|
20231226,171900,124665280,6480,6480,6480,6480,0
|
|
20231226,171800,124665280,6480,6480,6480,6480,0
|
|
20231226,171700,124665280,6480,6480,6480,6480,0
|
|
20231226,171600,124665280,6480,6480,6480,6480,0
|
|
20231226,171500,124665280,6480,6480,6480,6480,0
|
|
20231226,171400,124665280,6480,6480,6480,6480,0
|
|
20231226,171300,124665280,6480,6480,6480,6480,0
|
|
20231226,171200,124665280,6480,6480,6480,6480,0
|
|
20231226,171100,124665280,6480,6480,6480,6480,0
|
|
20231226,171000,124665280,6480,6480,6480,6480,0
|
|
20231226,170900,124665280,6480,6480,6480,6480,0
|
|
20231226,170800,124665280,6480,6480,6480,6480,0
|
|
20231226,170700,124665280,6480,6480,6480,6480,0
|
|
20231226,170600,124665280,6480,6480,6480,6480,0
|
|
20231226,170500,124665280,6480,6480,6480,6480,0
|
|
20231226,170400,124665280,6480,6480,6480,6480,0
|
|
20231226,170300,124665280,6480,6480,6480,6480,0
|
|
20231226,170200,124665280,6480,6480,6480,6480,0
|
|
20231226,170100,124665280,6480,6480,6480,6480,0
|
|
20231226,170000,124665280,6480,6480,6480,6480,342
|
|
20231226,165900,124665280,6480,6480,6480,6480,0
|
|
20231226,165800,124665280,6480,6480,6480,6480,0
|
|
20231226,165700,124665280,6480,6480,6480,6480,0
|
|
20231226,165600,124665280,6480,6480,6480,6480,0
|
|
20231226,165500,124665280,6480,6480,6480,6480,0
|
|
20231226,165400,124665280,6480,6480,6480,6480,0
|
|
20231226,165300,124665280,6480,6480,6480,6480,0
|
|
20231226,165200,124665280,6480,6480,6480,6480,0
|
|
20231226,165100,124665280,6480,6480,6480,6480,0
|
|
20231226,165000,124665280,6480,6480,6480,6480,0
|
|
20231226,164900,124665280,6480,6480,6480,6480,0
|
|
20231226,164800,124665280,6480,6480,6480,6480,0
|
|
20231226,164700,124665280,6480,6480,6480,6480,0
|
|
20231226,164600,124665280,6480,6480,6480,6480,0
|
|
20231226,164500,124665280,6480,6480,6480,6480,0
|
|
20231226,164400,124665280,6480,6480,6480,6480,0
|
|
20231226,164300,124665280,6480,6480,6480,6480,0
|
|
20231226,164200,124665280,6480,6480,6480,6480,0
|
|
20231226,164100,124665280,6480,6480,6480,6480,0
|
|
20231226,164000,124665280,6480,6480,6480,6480,0
|
|
20231226,163900,124665280,6480,6480,6480,6480,0
|
|
20231226,163800,124665280,6480,6480,6480,6480,0
|
|
20231226,163700,124665280,6480,6480,6480,6480,0
|
|
20231226,163600,124665280,6480,6480,6480,6480,0
|
|
20231226,163500,124665280,6480,6480,6480,6480,0
|
|
20231226,163400,124665280,6480,6480,6480,6480,0
|
|
20231226,163300,124665280,6480,6480,6480,6480,0
|
|
20231226,163200,124665280,6480,6480,6480,6480,0
|
|
20231226,163100,124665280,6480,6480,6480,6480,0
|
|
20231226,163000,124665280,6480,6480,6480,6480,342
|
|
20231226,162900,124665280,6480,6480,6480,6480,0
|
|
20231226,162800,124665280,6480,6480,6480,6480,0
|
|
20231226,162700,124665280,6480,6480,6480,6480,0
|
|
20231226,162600,124665280,6480,6480,6480,6480,0
|
|
20231226,162500,124665280,6480,6480,6480,6480,0
|
|
20231226,162400,124665280,6480,6480,6480,6480,0
|
|
20231226,162300,124665280,6480,6480,6480,6480,0
|
|
20231226,162200,124665280,6480,6480,6480,6480,0
|
|
20231226,162100,124665280,6480,6480,6480,6480,0
|
|
20231226,162000,124665280,6480,6480,6480,6480,0
|
|
20231226,161900,124665280,6480,6480,6480,6480,0
|
|
20231226,161800,124665280,6480,6480,6480,6480,0
|
|
20231226,161700,124665280,6480,6480,6480,6480,0
|
|
20231226,161600,124665280,6480,6480,6480,6480,0
|
|
20231226,161500,124665280,6480,6480,6480,6480,0
|
|
20231226,161400,124665280,6480,6480,6480,6480,0
|
|
20231226,161300,124665280,6480,6480,6480,6480,0
|
|
20231226,161200,124665280,6480,6480,6480,6480,0
|
|
20231226,161100,124665280,6480,6480,6480,6480,0
|
|
20231226,161000,124665280,6480,6480,6480,6480,0
|
|
20231226,160900,124665280,6480,6480,6480,6480,0
|
|
20231226,160800,124665280,6480,6480,6480,6480,0
|
|
20231226,160700,124665280,6480,6480,6480,6480,0
|
|
20231226,160600,124665280,6480,6480,6480,6480,0
|
|
20231226,160500,124665280,6480,6480,6480,6480,0
|
|
20231226,160400,124665280,6480,6480,6480,6480,0
|
|
20231226,160300,124665280,6480,6480,6480,6480,0
|
|
20231226,160200,124665280,6480,6480,6480,6480,0
|
|
20231226,160100,124665280,6480,6480,6480,6480,0
|
|
20231226,160000,124665280,6480,6480,6480,6480,342
|
|
20231226,155900,124665280,6480,6480,6480,6480,0
|
|
20231226,155800,124665280,6480,6480,6480,6480,0
|
|
20231226,155700,124665280,6480,6480,6480,6480,0
|
|
20231226,155600,124665280,6480,6480,6480,6480,0
|
|
20231226,155500,124665280,6480,6480,6480,6480,0
|
|
20231226,155400,124665280,6480,6480,6480,6480,0
|
|
20231226,155300,124665280,6480,6480,6480,6480,0
|
|
20231226,155200,124665280,6480,6480,6480,6480,0
|
|
20231226,155100,124665280,6480,6480,6480,6480,0
|
|
20231226,155000,124665280,6480,6480,6480,6480,0
|
|
20231226,154900,124665280,6480,6480,6480,6480,0
|
|
20231226,154800,124665280,6480,6480,6480,6480,0
|
|
20231226,154700,124665280,6480,6480,6480,6480,0
|
|
20231226,154600,124665280,6480,6480,6480,6480,0
|
|
20231226,154500,124665280,6480,6480,6480,6480,0
|
|
20231226,154400,124665280,6480,6480,6480,6480,0
|
|
20231226,154300,124665280,6480,6480,6480,6480,0
|
|
20231226,154200,124665280,6480,6480,6480,6480,0
|
|
20231226,154100,124665280,6480,6480,6480,6480,0
|
|
20231226,154000,124665280,6480,6480,6480,6480,0
|
|
20231226,153900,124665280,6480,6480,6480,6480,0
|
|
20231226,153800,124665280,6480,6480,6480,6480,0
|
|
20231226,153700,124665280,6480,6480,6480,6480,0
|
|
20231226,153600,124665280,6480,6480,6480,6480,0
|
|
20231226,153500,124665280,6480,6480,6480,6480,0
|
|
20231226,153400,124665280,6480,6480,6480,6480,0
|
|
20231226,153300,124665280,6480,6480,6480,6480,0
|
|
20231226,153200,124665280,6480,6480,6480,6480,0
|
|
20231226,153100,124665280,6480,6480,6480,6480,0
|
|
20231226,153000,124665280,6480,6480,6480,6480,684
|
|
20231226,152900,122449120,6490,6490,6490,6490,0
|
|
20231226,152800,122449120,6490,6490,6490,6490,0
|
|
20231226,152700,122449120,6490,6490,6490,6490,0
|
|
20231226,152600,122449120,6490,6490,6490,6490,0
|
|
20231226,152500,122449120,6490,6490,6490,6490,0
|
|
20231226,152400,122449120,6490,6490,6490,6490,0
|
|
20231226,152300,122449120,6490,6490,6490,6490,0
|
|
20231226,152200,122449120,6490,6490,6490,6490,0
|
|
20231226,152100,122449120,6490,6490,6490,6490,0
|
|
20231226,152000,122449120,6490,6490,6490,6490,0
|
|
20231226,151900,122449120,6490,6480,6490,6410,149
|
|
20231226,151800,121484210,6470,6470,6470,6470,820
|
|
20231226,151700,116178810,6470,6450,6470,6450,21
|
|
20231226,151600,116043340,6420,6420,6420,6420,642
|
|
20231226,151500,111921700,6450,6450,6450,6450,0
|
|
20231226,151400,111921700,6450,6450,6450,6450,0
|
|
20231226,151300,111921700,6450,6450,6450,6450,0
|
|
20231226,151200,111921700,6450,6450,6450,6450,0
|
|
20231226,151100,111921700,6450,6450,6450,6450,0
|
|
20231226,151000,111921700,6450,6450,6450,6450,0
|
|
20231226,150900,111921700,6450,6450,6450,6450,0
|
|
20231226,150800,111921700,6450,6450,6450,6450,0
|
|
20231226,150700,111921700,6450,6440,6450,6440,6
|
|
20231226,150600,111883040,6450,6430,6450,6410,367
|
|
20231226,150500,109526930,6440,6440,6440,6440,154
|
|
20231226,150400,108535170,6450,6450,6450,6450,0
|
|
20231226,150300,108535170,6450,6450,6450,6450,0
|
|
20231226,150200,108535170,6450,6450,6450,6450,0
|
|
20231226,150100,108535170,6450,6450,6450,6450,22
|
|
20231226,150000,108393270,6450,6450,6450,6450,0
|
|
20231226,145900,108393270,6450,6440,6450,6440,23
|
|
20231226,145800,108245140,6450,6450,6450,6450,0
|
|
20231226,145700,108245140,6450,6450,6450,6450,16
|
|
20231226,145600,108141940,6450,6450,6450,6450,0
|
|
20231226,145500,108141940,6450,6450,6450,6450,0
|
|
20231226,145400,108141940,6450,6450,6450,6450,0
|
|
20231226,145300,108141940,6450,6450,6450,6450,0
|
|
20231226,145200,108141940,6450,6450,6450,6450,0
|
|
20231226,145100,108141940,6450,6450,6450,6450,0
|
|
20231226,145000,108141940,6450,6450,6450,6450,100
|
|
20231226,144900,107496940,6460,6460,6460,6460,0
|
|
20231226,144800,107496940,6460,6460,6460,6460,0
|
|
20231226,144700,107496940,6460,6460,6460,6460,0
|
|
20231226,144600,107496940,6460,6460,6460,6460,0
|
|
20231226,144500,107496940,6460,6460,6460,6460,0
|
|
20231226,144400,107496940,6460,6460,6460,6460,0
|
|
20231226,144300,107496940,6460,6460,6460,6460,300
|
|
20231226,144200,105558940,6460,6460,6460,6460,0
|
|
20231226,144100,105558940,6460,6460,6460,6460,0
|
|
20231226,144000,105558940,6460,6460,6460,6460,0
|
|
20231226,143900,105558940,6460,6460,6460,6460,0
|
|
20231226,143800,105558940,6460,6460,6460,6460,0
|
|
20231226,143700,105558940,6460,6460,6460,6460,100
|
|
20231226,143600,104912940,6430,6430,6430,6430,0
|
|
20231226,143500,104912940,6430,6430,6430,6430,22
|
|
20231226,143400,104771480,6420,6420,6420,6420,0
|
|
20231226,143300,104771480,6420,6420,6420,6420,0
|
|
20231226,143200,104771480,6420,6470,6470,6410,1367
|
|
20231226,143100,95966450,6490,6490,6490,6490,0
|
|
20231226,143000,95966450,6490,6490,6490,6490,0
|
|
20231226,142900,95966450,6490,6490,6490,6490,0
|
|
20231226,142800,95966450,6490,6490,6490,6490,0
|
|
20231226,142700,95966450,6490,6490,6490,6490,0
|
|
20231226,142600,95966450,6490,6490,6490,6490,0
|
|
20231226,142500,95966450,6490,6490,6490,6490,0
|
|
20231226,142400,95966450,6490,6490,6490,6490,0
|
|
20231226,142300,95966450,6490,6490,6490,6490,0
|
|
20231226,142200,95966450,6490,6490,6490,6490,0
|
|
20231226,142100,95966450,6490,6490,6490,6490,0
|
|
20231226,142000,95966450,6490,6490,6490,6490,0
|
|
20231226,141900,95966450,6490,6490,6490,6490,0
|
|
20231226,141800,95966450,6490,6490,6490,6490,0
|
|
20231226,141700,95966450,6490,6490,6490,6490,0
|
|
20231226,141600,95966450,6490,6490,6490,6490,0
|
|
20231226,141500,95966450,6490,6490,6490,6490,0
|
|
20231226,141400,95966450,6490,6490,6490,6490,0
|
|
20231226,141300,95966450,6490,6490,6490,6490,0
|
|
20231226,141200,95966450,6490,6490,6490,6490,0
|
|
20231226,141100,95966450,6490,6490,6490,6490,0
|
|
20231226,141000,95966450,6490,6490,6490,6490,0
|
|
20231226,140900,95966450,6490,6490,6490,6490,0
|
|
20231226,140800,95966450,6490,6490,6490,6490,0
|
|
20231226,140700,95966450,6490,6490,6490,6490,0
|
|
20231226,140600,95966450,6490,6490,6490,6490,0
|
|
20231226,140500,95966450,6490,6490,6490,6490,0
|
|
20231226,140400,95966450,6490,6490,6490,6490,0
|
|
20231226,140300,95966450,6490,6490,6490,6490,0
|
|
20231226,140200,95966450,6490,6490,6490,6490,0
|
|
20231226,140100,95966450,6490,6490,6490,6490,74
|
|
20231226,140000,95486190,6490,6490,6490,6490,100
|
|
20231226,135900,94837190,6490,6490,6490,6490,0
|
|
20231226,135800,94837190,6490,6490,6490,6490,0
|
|
20231226,135700,94837190,6490,6490,6490,6490,0
|
|
20231226,135600,94837190,6490,6490,6490,6490,0
|
|
20231226,135500,94837190,6490,6490,6490,6490,0
|
|
20231226,135400,94837190,6490,6490,6490,6490,0
|
|
20231226,135300,94837190,6490,6490,6490,6490,0
|
|
20231226,135200,94837190,6490,6490,6490,6490,0
|
|
20231226,135100,94837190,6490,6490,6490,6490,0
|
|
20231226,135000,94837190,6490,6490,6490,6490,154
|
|
20231226,134900,93837730,6490,6490,6490,6490,0
|
|
20231226,134800,93837730,6490,6490,6490,6490,0
|
|
20231226,134700,93837730,6490,6490,6490,6490,0
|
|
20231226,134600,93837730,6490,6490,6490,6490,0
|
|
20231226,134500,93837730,6490,6480,6490,6480,200
|
|
20231226,134400,92539750,6490,6490,6490,6490,0
|
|
20231226,134300,92539750,6490,6490,6490,6490,0
|
|
20231226,134200,92539750,6490,6490,6490,6490,1
|
|
20231226,134100,92533260,6470,6480,6480,6470,220
|
|
20231226,134000,91107860,6480,6480,6480,6480,1
|
|
20231226,133900,91101380,6480,6480,6480,6480,0
|
|
20231226,133800,91101380,6480,6480,6480,6480,0
|
|
20231226,133700,91101380,6480,6480,6480,6480,114
|
|
20231226,133600,90362660,6490,6490,6490,6490,0
|
|
20231226,133500,90362660,6490,6490,6490,6490,0
|
|
20231226,133400,90362660,6490,6490,6490,6490,0
|
|
20231226,133300,90362660,6490,6490,6490,6490,0
|
|
20231226,133200,90362660,6490,6490,6490,6490,0
|
|
20231226,133100,90362660,6490,6490,6490,6490,0
|
|
20231226,133000,90362660,6490,6490,6490,6490,1
|
|
20231226,132900,90356170,6480,6480,6480,6480,320
|
|
20231226,132800,88282570,6500,6500,6500,6500,0
|
|
20231226,132700,88282570,6500,6490,6500,6490,835
|
|
20231226,132600,82863410,6490,6490,6490,6490,1
|
|
20231226,132500,82856920,6480,6470,6480,6470,1253
|
|
20231226,132400,74738400,6480,6480,6480,6480,0
|
|
20231226,132300,74738400,6480,6470,6480,6470,62
|
|
20231226,132200,74337250,6470,6470,6470,6470,50
|
|
20231226,132100,74013750,6470,6470,6470,6470,0
|
|
20231226,132000,74013750,6470,6470,6470,6470,1
|
|
20231226,131900,74007280,6460,6460,6460,6460,62
|
|
20231226,131800,73606760,6450,6450,6450,6450,0
|
|
20231226,131700,73606760,6450,6450,6450,6450,0
|
|
20231226,131600,73606760,6450,6450,6450,6450,0
|
|
20231226,131500,73606760,6450,6450,6450,6450,0
|
|
20231226,131400,73606760,6450,6450,6450,6450,0
|
|
20231226,131300,73606760,6450,6450,6450,6450,0
|
|
20231226,131200,73606760,6450,6450,6450,6450,0
|
|
20231226,131100,73606760,6450,6450,6450,6450,0
|
|
20231226,131000,73606760,6450,6450,6450,6450,28
|
|
20231226,130900,73426160,6460,6460,6460,6460,67
|
|
20231226,130800,72993340,6460,6460,6460,6460,0
|
|
20231226,130700,72993340,6460,6460,6460,6460,1
|
|
20231226,130600,72986880,6460,6460,6460,6460,0
|
|
20231226,130500,72986880,6460,6460,6460,6460,100
|
|
20231226,130400,72340880,6460,6460,6460,6460,2
|
|
20231226,130300,72327960,6460,6460,6460,6460,100
|
|
20231226,130200,71681960,6470,6470,6470,6470,0
|
|
20231226,130100,71681960,6470,6470,6470,6470,0
|
|
20231226,130000,71681960,6470,6470,6470,6470,0
|
|
20231226,125900,71681960,6470,6470,6470,6470,0
|
|
20231226,125800,71681960,6470,6470,6470,6470,0
|
|
20231226,125700,71681960,6470,6470,6470,6470,0
|
|
20231226,125600,71681960,6470,6470,6470,6470,0
|
|
20231226,125500,71681960,6470,6470,6470,6470,0
|
|
20231226,125400,71681960,6470,6470,6470,6470,0
|
|
20231226,125300,71681960,6470,6470,6470,6470,0
|
|
20231226,125200,71681960,6470,6470,6470,6470,0
|
|
20231226,125100,71681960,6470,6470,6470,6470,0
|
|
20231226,125000,71681960,6470,6460,6470,6460,10
|
|
20231226,124900,71617350,6470,6470,6470,6470,0
|
|
20231226,124800,71617350,6470,6470,6470,6470,0
|
|
20231226,124700,71617350,6470,6470,6470,6470,0
|
|
20231226,124600,71617350,6470,6470,6470,6470,0
|
|
20231226,124500,71617350,6470,6470,6470,6470,0
|
|
20231226,124400,71617350,6470,6470,6470,6470,0
|
|
20231226,124300,71617350,6470,6470,6470,6470,0
|
|
20231226,124200,71617350,6470,6470,6470,6470,0
|
|
20231226,124100,71617350,6470,6470,6470,6470,98
|
|
20231226,124000,70983290,6470,6470,6470,6470,98
|
|
20231226,123900,70349230,6470,6470,6470,6470,300
|
|
20231226,123800,68408230,6470,6470,6470,6470,5
|
|
20231226,123700,68375880,6480,6480,6480,6480,0
|
|
20231226,123600,68375880,6480,6480,6480,6480,0
|
|
20231226,123500,68375880,6480,6480,6480,6480,0
|
|
20231226,123400,68375880,6480,6480,6480,6480,0
|
|
20231226,123300,68375880,6480,6480,6480,6480,0
|
|
20231226,123200,68375880,6480,6480,6480,6480,0
|
|
20231226,123100,68375880,6480,6480,6480,6480,0
|
|
20231226,123000,68375880,6480,6470,6480,6470,9
|
|
20231226,122900,68317640,6470,6470,6470,6470,92
|
|
20231226,122800,67722400,6480,6480,6480,6480,99
|
|
20231226,122700,67080880,6470,6470,6470,6470,8
|
|
20231226,122600,67029120,6470,6470,6470,6470,0
|
|
20231226,122500,67029120,6470,6470,6470,6470,0
|
|
20231226,122400,67029120,6470,6470,6470,6470,0
|
|
20231226,122300,67029120,6470,6470,6470,6470,0
|
|
20231226,122200,67029120,6470,6470,6470,6470,0
|
|
20231226,122100,67029120,6470,6470,6470,6470,0
|
|
20231226,122000,67029120,6470,6470,6470,6470,0
|
|
20231226,121900,67029120,6470,6470,6470,6470,38
|
|
20231226,121800,66783260,6470,6470,6470,6470,0
|
|
20231226,121700,66783260,6470,6470,6470,6470,0
|
|
20231226,121600,66783260,6470,6470,6470,6470,42
|
|
20231226,121500,66511520,6470,6470,6470,6470,0
|
|
20231226,121400,66511520,6470,6470,6470,6470,0
|
|
20231226,121300,66511520,6470,6470,6470,6470,0
|
|
20231226,121200,66511520,6470,6470,6470,6470,0
|
|
20231226,121100,66511520,6470,6470,6470,6470,0
|
|
20231226,121000,66511520,6470,6470,6470,6470,0
|
|
20231226,120900,66511520,6470,6470,6470,6470,1
|
|
20231226,120800,66505050,6460,6460,6460,6460,190
|
|
20231226,120700,65277650,6470,6470,6470,6470,0
|
|
20231226,120600,65277650,6470,6470,6470,6470,0
|
|
20231226,120500,65277650,6470,6470,6470,6470,0
|
|
20231226,120400,65277650,6470,6470,6470,6470,5
|
|
20231226,120300,65245300,6470,6470,6470,6470,0
|
|
20231226,120200,65245300,6470,6470,6470,6470,0
|
|
20231226,120100,65245300,6470,6470,6470,6470,0
|
|
20231226,120000,65245300,6470,6470,6470,6470,0
|
|
20231226,115900,65245300,6470,6470,6470,6470,0
|
|
20231226,115800,65245300,6470,6470,6470,6470,0
|
|
20231226,115700,65245300,6470,6470,6470,6470,0
|
|
20231226,115600,65245300,6470,6470,6470,6470,0
|
|
20231226,115500,65245300,6470,6470,6470,6470,0
|
|
20231226,115400,65245300,6470,6470,6470,6470,0
|
|
20231226,115300,65245300,6470,6470,6470,6470,0
|
|
20231226,115200,65245300,6470,6470,6470,6470,0
|
|
20231226,115100,65245300,6470,6470,6470,6470,0
|
|
20231226,115000,65245300,6470,6470,6470,6470,0
|
|
20231226,114900,65245300,6470,6470,6470,6470,100
|
|
20231226,114800,64598300,6470,6470,6470,6470,0
|
|
20231226,114700,64598300,6470,6470,6470,6470,0
|
|
20231226,114600,64598300,6470,6470,6470,6470,0
|
|
20231226,114500,64598300,6470,6470,6470,6470,0
|
|
20231226,114400,64598300,6470,6470,6470,6470,0
|
|
20231226,114300,64598300,6470,6470,6470,6470,0
|
|
20231226,114200,64598300,6470,6470,6470,6470,0
|
|
20231226,114100,64598300,6470,6470,6470,6470,1
|
|
20231226,114000,64591830,6470,6470,6470,6470,0
|
|
20231226,113900,64591830,6470,6470,6470,6470,0
|
|
20231226,113800,64591830,6470,6470,6470,6470,0
|
|
20231226,113700,64591830,6470,6470,6470,6470,0
|
|
20231226,113600,64591830,6470,6470,6470,6470,0
|
|
20231226,113500,64591830,6470,6470,6470,6470,0
|
|
20231226,113400,64591830,6470,6470,6470,6470,0
|
|
20231226,113300,64591830,6470,6470,6470,6470,0
|
|
20231226,113200,64591830,6470,6470,6470,6470,0
|
|
20231226,113100,64591830,6470,6470,6470,6470,0
|
|
20231226,113000,64591830,6470,6470,6470,6470,0
|
|
20231226,112900,64591830,6470,6470,6470,6470,0
|
|
20231226,112800,64591830,6470,6470,6470,6470,0
|
|
20231226,112700,64591830,6470,6470,6470,6470,0
|
|
20231226,112600,64591830,6470,6470,6470,6470,0
|
|
20231226,112500,64591830,6470,6470,6470,6470,0
|
|
20231226,112400,64591830,6470,6470,6470,6470,0
|
|
20231226,112300,64591830,6470,6460,6470,6460,185
|
|
20231226,112200,63396720,6470,6470,6470,6470,0
|
|
20231226,112100,63396720,6470,6470,6470,6470,0
|
|
20231226,112000,63396720,6470,6470,6470,6470,0
|
|
20231226,111900,63396720,6470,6470,6470,6470,0
|
|
20231226,111800,63396720,6470,6470,6470,6470,0
|
|
20231226,111700,63396720,6470,6470,6470,6470,0
|
|
20231226,111600,63396720,6470,6470,6470,6470,0
|
|
20231226,111500,63396720,6470,6470,6470,6470,0
|
|
20231226,111400,63396720,6470,6470,6470,6470,0
|
|
20231226,111300,63396720,6470,6470,6470,6470,0
|
|
20231226,111200,63396720,6470,6470,6470,6470,0
|
|
20231226,111100,63396720,6470,6470,6470,6470,0
|
|
20231226,111000,63396720,6470,6470,6470,6470,0
|
|
20231226,110900,63396720,6470,6470,6470,6470,0
|
|
20231226,110800,63396720,6470,6470,6470,6470,0
|
|
20231226,110700,63396720,6470,6470,6470,6470,1
|
|
20231226,110600,63390250,6470,6470,6470,6470,0
|
|
20231226,110500,63390250,6470,6470,6470,6470,0
|
|
20231226,110400,63390250,6470,6470,6470,6470,0
|
|
20231226,110300,63390250,6470,6470,6470,6470,0
|
|
20231226,110200,63390250,6470,6470,6470,6470,0
|
|
20231226,110100,63390250,6470,6460,6470,6460,137
|
|
20231226,110000,62504850,6460,6460,6460,6460,1
|
|
20231226,105900,62498390,6470,6470,6470,6470,0
|
|
20231226,105800,62498390,6470,6470,6470,6470,0
|
|
20231226,105700,62498390,6470,6470,6470,6470,0
|
|
20231226,105600,62498390,6470,6470,6470,6470,0
|
|
20231226,105500,62498390,6470,6470,6470,6470,0
|
|
20231226,105400,62498390,6470,6470,6470,6470,0
|
|
20231226,105300,62498390,6470,6470,6470,6470,0
|
|
20231226,105200,62498390,6470,6470,6470,6470,0
|
|
20231226,105100,62498390,6470,6470,6470,6470,0
|
|
20231226,105000,62498390,6470,6470,6470,6470,0
|
|
20231226,104900,62498390,6470,6470,6470,6470,0
|
|
20231226,104800,62498390,6470,6470,6470,6470,0
|
|
20231226,104700,62498390,6470,6470,6470,6470,0
|
|
20231226,104600,62498390,6470,6470,6470,6470,0
|
|
20231226,104500,62498390,6470,6470,6470,6470,0
|
|
20231226,104400,62498390,6470,6470,6470,6470,0
|
|
20231226,104300,62498390,6470,6470,6470,6470,0
|
|
20231226,104200,62498390,6470,6470,6470,6470,0
|
|
20231226,104100,62498390,6470,6470,6470,6470,0
|
|
20231226,104000,62498390,6470,6470,6470,6470,0
|
|
20231226,103900,62498390,6470,6470,6470,6470,0
|
|
20231226,103800,62498390,6470,6470,6470,6470,0
|
|
20231226,103700,62498390,6470,6470,6470,6470,0
|
|
20231226,103600,62498390,6470,6430,6470,6430,66
|
|
20231226,103500,62073970,6470,6470,6470,6470,0
|
|
20231226,103400,62073970,6470,6470,6470,6470,0
|
|
20231226,103300,62073970,6470,6470,6470,6470,0
|
|
20231226,103200,62073970,6470,6470,6470,6470,0
|
|
20231226,103100,62073970,6470,6470,6470,6470,0
|
|
20231226,103000,62073970,6470,6470,6470,6470,0
|
|
20231226,102900,62073970,6470,6470,6470,6470,0
|
|
20231226,102800,62073970,6470,6470,6470,6470,0
|
|
20231226,102700,62073970,6470,6460,6470,6460,201
|
|
20231226,102600,60775500,6460,6460,6460,6460,0
|
|
20231226,102500,60775500,6460,6460,6460,6460,0
|
|
20231226,102400,60775500,6460,6440,6460,6440,1822
|
|
20231226,102300,49026460,6440,6440,6440,6440,300
|
|
20231226,102200,47094460,6440,6430,6440,6430,201
|
|
20231226,102100,45802020,6440,6440,6440,6440,0
|
|
20231226,102000,45802020,6440,6440,6440,6440,1
|
|
20231226,101900,45795580,6450,6450,6450,6450,0
|
|
20231226,101800,45795580,6450,6430,6450,6430,148
|
|
20231226,101700,44843920,6430,6430,6430,6430,0
|
|
20231226,101600,44843920,6430,6430,6430,6430,2
|
|
20231226,101500,44831060,6430,6430,6430,6430,1
|
|
20231226,101400,44824630,6430,6430,6430,6430,150
|
|
20231226,101300,43860130,6450,6450,6450,6450,0
|
|
20231226,101200,43860130,6450,6450,6450,6450,0
|
|
20231226,101100,43860130,6450,6450,6450,6450,0
|
|
20231226,101000,43860130,6450,6450,6450,6450,0
|
|
20231226,100900,43860130,6450,6450,6450,6450,1
|
|
20231226,100800,43853680,6430,6440,6440,6430,900
|
|
20231226,100700,38061510,6440,6440,6440,6440,94
|
|
20231226,100600,37456150,6470,6470,6470,6470,0
|
|
20231226,100500,37456150,6470,6470,6470,6470,0
|
|
20231226,100400,37456150,6470,6470,6470,6470,0
|
|
20231226,100300,37456150,6470,6470,6470,6470,0
|
|
20231226,100200,37456150,6470,6470,6470,6470,0
|
|
20231226,100100,37456150,6470,6470,6470,6470,13
|
|
20231226,100000,37372040,6470,6440,6470,6440,113
|
|
20231226,095900,36643930,6470,6470,6470,6470,10
|
|
20231226,095800,36579230,6470,6470,6470,6470,0
|
|
20231226,095700,36579230,6470,6470,6470,6470,0
|
|
20231226,095600,36579230,6470,6470,6470,6470,0
|
|
20231226,095500,36579230,6470,6470,6470,6470,0
|
|
20231226,095400,36579230,6470,6470,6470,6470,0
|
|
20231226,095300,36579230,6470,6460,6470,6460,9
|
|
20231226,095200,36521080,6460,6470,6470,6460,692
|
|
20231226,095100,32045760,6470,6470,6470,6470,0
|
|
20231226,095000,32045760,6470,6470,6470,6470,0
|
|
20231226,094900,32045760,6470,6470,6470,6470,1
|
|
20231226,094800,32039290,6470,6470,6470,6470,0
|
|
20231226,094700,32039290,6470,6470,6470,6470,0
|
|
20231226,094600,32039290,6470,6470,6470,6470,0
|
|
20231226,094500,32039290,6470,6470,6470,6470,1
|
|
20231226,094400,32032820,6470,6470,6470,6470,0
|
|
20231226,094300,32032820,6470,6470,6470,6470,0
|
|
20231226,094200,32032820,6470,6470,6470,6470,1
|
|
20231226,094100,32026350,6470,6450,6470,6450,6
|
|
20231226,094000,31987630,6430,6430,6430,6430,0
|
|
20231226,093900,31987630,6430,6430,6430,6430,0
|
|
20231226,093800,31987630,6430,6430,6430,6430,0
|
|
20231226,093700,31987630,6430,6430,6430,6430,42
|
|
20231226,093600,31717570,6430,6430,6430,6430,1
|
|
20231226,093500,31711140,6440,6440,6440,6440,2
|
|
20231226,093400,31698260,6470,6470,6470,6470,0
|
|
20231226,093300,31698260,6470,6470,6470,6470,0
|
|
20231226,093200,31698260,6470,6470,6470,6470,0
|
|
20231226,093100,31698260,6470,6470,6470,6470,50
|
|
20231226,093000,31374760,6470,6470,6470,6470,0
|
|
20231226,092900,31374760,6470,6470,6470,6470,0
|
|
20231226,092800,31374760,6470,6470,6470,6470,0
|
|
20231226,092700,31374760,6470,6470,6470,6470,13
|
|
20231226,092600,31290650,6470,6470,6470,6470,0
|
|
20231226,092500,31290650,6470,6470,6470,6470,0
|
|
20231226,092400,31290650,6470,6470,6470,6470,0
|
|
20231226,092300,31290650,6470,6470,6470,6470,0
|
|
20231226,092200,31290650,6470,6470,6470,6470,0
|
|
20231226,092100,31290650,6470,6460,6470,6460,2
|
|
20231226,092000,31277720,6470,6450,6470,6450,3
|
|
20231226,091900,31258350,6450,6450,6450,6450,155
|
|
20231226,091800,30258600,6450,6450,6450,6450,0
|
|
20231226,091700,30258600,6450,6450,6450,6450,1
|
|
20231226,091600,30252150,6400,6400,6400,6400,0
|
|
20231226,091500,30252150,6400,6430,6430,6400,2203
|
|
20231226,091400,16108060,6470,6470,6470,6470,1
|
|
20231226,091300,16101590,6430,6470,6470,6430,9
|
|
20231226,091200,16043650,6470,6470,6470,6470,0
|
|
20231226,091100,16043650,6470,6460,6470,6460,81
|
|
20231226,091000,15520370,6460,6450,6460,6450,28
|
|
20231226,090900,15339760,6460,6460,6460,6460,0
|
|
20231226,090800,15339760,6460,6460,6460,6460,1
|
|
20231226,090700,15333300,6430,6430,6430,6430,0
|
|
20231226,090600,15333300,6430,6430,6430,6430,0
|
|
20231226,090500,15333300,6430,6480,6480,6430,89
|
|
20231226,090400,14760530,6480,6480,6480,6480,1
|
|
20231226,090300,14754050,6420,6470,6470,6420,312
|
|
20231226,090200,12744590,6470,6470,6470,6470,1335
|
|
20231226,090100,4107140,6500,6490,6500,6470,111
|
|
20231226,090000,3387780,6490,6490,6490,6490,522
|